date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,9.2,9.24,9.17,9.18,67200.0,6.6278,6.6566,6.6062,6.6134,67200.0
2005-01-03 10:00:00,9.19,9.19,9.04,9.05,86700.0,6.6206,6.6206,6.5125,6.5198,86700.0
2005-01-03 10:30:00,9.03,9.04,8.97,9.04,75000.0,6.5053,6.5125,6.4621,6.5125,75000.0
2005-01-03 11:00:00,9.04,9.04,9.01,9.03,29100.0,6.5125,6.5125,6.4909,6.5053,29100.0
2005-01-03 11:30:00,9.03,9.05,9.02,9.04,28500.0,6.5053,6.5198,6.4981,6.5125,28500.0
2005-01-03 12:00:00,9.03,9.03,9.01,9.02,20700.0,6.5053,6.5053,6.4909,6.4981,20700.0
2005-01-03 12:30:00,9.03,9.04,9.02,9.03,20700.0,6.5053,6.5125,6.4981,6.5053,20700.0
2005-01-03 13:00:00,9.03,9.03,8.97,8.97,31500.0,6.5053,6.5053,6.4621,6.4621,31500.0
2005-01-03 13:30:00,8.97,8.98,8.92,8.93,64500.0,6.4621,6.4693,6.4261,6.4333,64500.0
2005-01-03 14:00:00,8.93,9.01,8.93,9.01,46500.0,6.4333,6.4909,6.4333,6.4909,46500.0
2005-01-03 14:30:00,9.01,9.05,8.97,8.98,45300.0,6.4909,6.5198,6.4621,6.4693,45300.0
2005-01-03 15:00:00,8.98,9.02,8.96,8.96,48600.0,6.4693,6.4981,6.4549,6.4549,48600.0
2005-01-03 15:30:00,8.95,8.97,8.92,8.95,79500.0,6.4477,6.4621,6.4261,6.4477,79500.0
2005-01-04 09:30:00,8.95,8.95,8.83,8.85,91500.0,6.4477,6.4477,6.3613,6.3757,91500.0
2005-01-04 10:00:00,8.82,8.87,8.74,8.74,105000.0,6.3541,6.3901,6.2964,6.2964,105000.0
2005-01-04 10:30:00,8.74,8.75,8.67,8.71,136500.0,6.2964,6.3036,6.246,6.2748,136500.0
2005-01-04 11:00:00,8.71,8.83,8.7,8.82,164700.0,6.2748,6.3613,6.2676,6.3541,164700.0
2005-01-04 11:30:00,8.81,8.82,8.78,8.79,74700.0,6.3469,6.3541,6.3252,6.3324,74700.0
2005-01-04 12:00:00,8.79,8.79,8.71,8.72,63900.0,6.3324,6.3324,6.2748,6.282,63900.0
2005-01-04 12:30:00,8.71,8.76,8.71,8.72,38400.0,6.2748,6.3108,6.2748,6.282,38400.0
2005-01-04 13:00:00,8.72,8.76,8.72,8.72,51000.0,6.282,6.3108,6.282,6.282,51000.0
2005-01-04 13:30:00,8.73,8.74,8.7,8.71,63900.0,6.2892,6.2964,6.2676,6.2748,63900.0
2005-01-04 14:00:00,8.71,8.71,8.64,8.65,66600.0,6.2748,6.2748,6.2244,6.2316,66600.0
2005-01-04 14:30:00,8.64,8.67,8.64,8.66,44700.0,6.2244,6.246,6.2244,6.2388,44700.0
2005-01-04 15:00:00,8.68,8.71,8.65,8.66,45900.0,6.2532,6.2748,6.2316,6.2388,45900.0
2005-01-04 15:30:00,8.66,8.71,8.64,8.71,102900.0,6.2388,6.2748,6.2244,6.2748,102900.0
2005-01-05 09:30:00,8.66,8.67,8.55,8.63,99600.0,6.2388,6.246,6.1595,6.2172,99600.0
2005-01-05 10:00:00,8.63,8.67,8.59,8.6,177900.0,6.2172,6.246,6.1884,6.1956,177900.0
2005-01-05 10:30:00,8.6,8.64,8.57,8.57,157200.0,6.1956,6.2244,6.174,6.174,157200.0
2005-01-05 11:00:00,8.56,8.59,8.51,8.53,88800.0,6.1667,6.1884,6.1307,6.1451,88800.0
2005-01-05 11:30:00,8.53,8.55,8.51,8.52,48900.0,6.1451,6.1595,6.1307,6.1379,48900.0
2005-01-05 12:00:00,8.51,8.56,8.51,8.55,53100.0,6.1307,6.1667,6.1307,6.1595,53100.0
2005-01-05 12:30:00,8.53,8.54,8.5,8.51,62100.0,6.1451,6.1523,6.1235,6.1307,62100.0
2005-01-05 13:00:00,8.51,8.55,8.49,8.55,65100.0,6.1307,6.1595,6.1163,6.1595,65100.0
2005-01-05 13:30:00,8.55,8.6,8.55,8.56,61200.0,6.1595,6.1956,6.1595,6.1667,61200.0
2005-01-05 14:00:00,8.56,8.56,8.51,8.54,43500.0,6.1667,6.1667,6.1307,6.1523,43500.0
2005-01-05 14:30:00,8.54,8.56,8.52,8.53,49500.0,6.1523,6.1667,6.1379,6.1451,49500.0
2005-01-05 15:00:00,8.52,8.54,8.5,8.5,63000.0,6.1379,6.1523,6.1235,6.1235,63000.0
2005-01-05 15:30:00,8.5,8.51,8.44,8.51,152400.0,6.1235,6.1307,6.0803,6.1307,152400.0
2005-01-06 09:30:00,8.52,8.57,8.49,8.49,36000.0,6.1379,6.174,6.1163,6.1163,36000.0
2005-01-06 10:00:00,8.5,8.51,8.47,8.5,33300.0,6.1235,6.1307,6.1019,6.1235,33300.0
2005-01-06 10:30:00,8.5,8.5,8.42,8.42,37200.0,6.1235,6.1235,6.0659,6.0659,37200.0
2005-01-06 11:00:00,8.43,8.54,8.4,8.54,91500.0,6.0731,6.1523,6.0515,6.1523,91500.0
2005-01-06 11:30:00,8.54,8.57,8.5,8.5,77100.0,6.1523,6.174,6.1235,6.1235,77100.0
2005-01-06 12:00:00,8.5,8.51,8.47,8.48,29100.0,6.1235,6.1307,6.1019,6.1091,29100.0
2005-01-06 12:30:00,8.48,8.5,8.48,8.48,30300.0,6.1091,6.1235,6.1091,6.1091,30300.0
2005-01-06 13:00:00,8.49,8.5,8.46,8.49,39000.0,6.1163,6.1235,6.0947,6.1163,39000.0
2005-01-06 13:30:00,8.49,8.57,8.47,8.57,66600.0,6.1163,6.174,6.1019,6.174,66600.0
2005-01-06 14:00:00,8.57,8.57,8.5,8.51,39000.0,6.174,6.174,6.1235,6.1307,39000.0
2005-01-06 14:30:00,8.51,8.52,8.49,8.5,40800.0,6.1307,6.1379,6.1163,6.1235,40800.0
2005-01-06 15:00:00,8.49,8.5,8.47,8.49,36000.0,6.1163,6.1235,6.1019,6.1163,36000.0
2005-01-06 15:30:00,8.49,8.53,8.48,8.49,69300.0,6.1163,6.1451,6.1091,6.1163,69300.0
2005-01-07 09:30:00,8.49,8.51,8.41,8.42,56700.0,6.1163,6.1307,6.0587,6.0659,56700.0
2005-01-07 10:00:00,8.42,8.45,8.37,8.38,54600.0,6.0659,6.0875,6.0299,6.0371,54600.0
2005-01-07 10:30:00,8.37,8.37,8.32,8.34,78000.0,6.0299,6.0299,5.9938,6.0083,78000.0
2005-01-07 11:00:00,8.34,8.39,8.34,8.39,50100.0,6.0083,6.0443,6.0083,6.0443,50100.0
2005-01-07 11:30:00,8.38,8.4,8.36,8.38,44700.0,6.0371,6.0515,6.0227,6.0371,44700.0
2005-01-07 12:00:00,8.38,8.4,8.37,8.39,28500.0,6.0371,6.0515,6.0299,6.0443,28500.0
2005-01-07 12:30:00,8.4,8.43,8.39,8.41,22200.0,6.0515,6.0731,6.0443,6.0587,22200.0
2005-01-07 13:00:00,8.42,8.43,8.37,8.39,39900.0,6.0659,6.0731,6.0299,6.0443,39900.0
2005-01-07 13:30:00,8.38,8.42,8.38,8.41,45600.0,6.0371,6.0659,6.0371,6.0587,45600.0
2005-01-07 14:00:00,8.4,8.43,8.4,8.4,33300.0,6.0515,6.0731,6.0515,6.0515,33300.0
2005-01-07 14:30:00,8.4,8.42,8.38,8.41,27600.0,6.0515,6.0659,6.0371,6.0587,27600.0
2005-01-07 15:00:00,8.41,8.43,8.4,8.41,26100.0,6.0587,6.0731,6.0515,6.0587,26100.0
2005-01-07 15:30:00,8.41,8.41,8.37,8.38,97800.0,6.0587,6.0587,6.0299,6.0371,97800.0
2005-01-10 09:30:00,8.39,8.47,8.39,8.46,109800.0,6.0443,6.1019,6.0443,6.0947,109800.0
2005-01-10 10:00:00,8.46,8.52,8.44,8.52,67500.0,6.0947,6.1379,6.0803,6.1379,67500.0
2005-01-10 10:30:00,8.52,8.52,8.44,8.46,58500.0,6.1379,6.1379,6.0803,6.0947,58500.0
2005-01-10 11:00:00,8.46,8.49,8.45,8.46,51900.0,6.0947,6.1163,6.0875,6.0947,51900.0
2005-01-10 11:30:00,8.47,8.47,8.43,8.45,48900.0,6.1019,6.1019,6.0731,6.0875,48900.0
2005-01-10 12:00:00,8.45,8.48,8.45,8.47,55800.0,6.0875,6.1091,6.0875,6.1019,55800.0
2005-01-10 12:30:00,8.47,8.47,8.43,8.43,33900.0,6.1019,6.1019,6.0731,6.0731,33900.0
2005-01-10 13:00:00,8.43,8.48,8.43,8.46,74400.0,6.0731,6.1091,6.0731,6.0947,74400.0
2005-01-10 13:30:00,8.46,8.46,8.43,8.43,23700.0,6.0947,6.0947,6.0731,6.0731,23700.0
2005-01-10 14:00:00,8.43,8.44,8.41,8.43,54300.0,6.0731,6.0803,6.0587,6.0731,54300.0
2005-01-10 14:30:00,8.42,8.43,8.4,8.42,51300.0,6.0659,6.0731,6.0515,6.0659,51300.0
2005-01-10 15:00:00,8.42,8.44,8.35,8.36,92400.0,6.0659,6.0803,6.0155,6.0227,92400.0
2005-01-10 15:30:00,8.36,8.36,8.33,8.36,107700.0,6.0227,6.0227,6.0011,6.0227,107700.0
2005-01-11 09:30:00,8.37,8.37,8.28,8.3,54300.0,6.0299,6.0299,5.965,5.9794,54300.0
2005-01-11 10:00:00,8.29,8.29,8.22,8.29,68700.0,5.9722,5.9722,5.9218,5.9722,68700.0
2005-01-11 10:30:00,8.28,8.28,8.22,8.23,44100.0,5.965,5.965,5.9218,5.929,44100.0
2005-01-11 11:00:00,8.23,8.25,8.21,8.24,24000.0,5.929,5.9434,5.9146,5.9362,24000.0
2005-01-11 11:30:00,8.24,8.24,8.2,8.22,24300.0,5.9362,5.9362,5.9074,5.9218,24300.0
2005-01-11 12:00:00,8.22,8.22,8.18,8.19,64200.0,5.9218,5.9218,5.893,5.9002,64200.0
2005-01-11 12:30:00,8.19,8.2,8.18,8.18,31200.0,5.9002,5.9074,5.893,5.893,31200.0
2005-01-11 13:00:00,8.18,8.23,8.18,8.22,43800.0,5.893,5.929,5.893,5.9218,43800.0
2005-01-11 13:30:00,8.2,8.23,8.2,8.21,32700.0,5.9074,5.929,5.9074,5.9146,32700.0
2005-01-11 14:00:00,8.21,8.26,8.21,8.23,39900.0,5.9146,5.9506,5.9146,5.929,39900.0
2005-01-11 14:30:00,8.22,8.25,8.22,8.24,26700.0,5.9218,5.9434,5.9218,5.9362,26700.0
2005-01-11 15:00:00,8.24,8.27,8.24,8.25,42000.0,5.9362,5.9578,5.9362,5.9434,42000.0
2005-01-11 15:30:00,8.25,8.26,8.24,8.25,54600.0,5.9434,5.9506,5.9362,5.9434,54600.0
2005-01-12 09:30:00,8.27,8.27,8.11,8.11,117600.0,5.9578,5.9578,5.8426,5.8426,117600.0
2005-01-12 10:00:00,8.11,8.12,8.01,8.03,150000.0,5.8426,5.8498,5.7705,5.7849,150000.0
2005-01-12 10:30:00,8.05,8.06,7.93,7.98,145500.0,5.7993,5.8065,5.7129,5.7489,145500.0
2005-01-12 11:00:00,7.99,8.0,7.97,7.99,101700.0,5.7561,5.7633,5.7417,5.7561,101700.0
2005-01-12 11:30:00,7.99,8.04,7.98,7.99,133500.0,5.7561,5.7921,5.7489,5.7561,133500.0
2005-01-12 12:00:00,8.0,8.1,8.0,8.09,104100.0,5.7633,5.8354,5.7633,5.8282,104100.0
2005-01-12 12:30:00,8.09,8.09,8.05,8.05,49200.0,5.8282,5.8282,5.7993,5.7993,49200.0
2005-01-12 13:00:00,8.04,8.1,8.04,8.07,51900.0,5.7921,5.8354,5.7921,5.8137,51900.0
2005-01-12 13:30:00,8.06,8.09,8.04,8.09,69000.0,5.8065,5.8282,5.7921,5.8282,69000.0
2005-01-12 14:00:00,8.09,8.12,8.07,8.12,56700.0,5.8282,5.8498,5.8137,5.8498,56700.0
2005-01-12 14:30:00,8.11,8.11,8.06,8.08,69900.0,5.8426,5.8426,5.8065,5.8209,69900.0
2005-01-12 15:00:00,8.08,8.08,8.05,8.08,67200.0,5.8209,5.8209,5.7993,5.8209,67200.0
2005-01-12 15:30:00,8.08,8.19,8.07,8.18,128100.0,5.8209,5.9002,5.8137,5.893,128100.0
2005-01-13 09:30:00,8.2,8.2,8.08,8.14,90000.0,5.9074,5.9074,5.8209,5.8642,90000.0
2005-01-13 10:00:00,8.14,8.19,8.14,8.17,83700.0,5.8642,5.9002,5.8642,5.8858,83700.0
2005-01-13 10:30:00,8.17,8.21,8.16,8.2,74400.0,5.8858,5.9146,5.8786,5.9074,74400.0
2005-01-13 11:00:00,8.21,8.23,8.19,8.22,66900.0,5.9146,5.929,5.9002,5.9218,66900.0
2005-01-13 11:30:00,8.22,8.22,8.14,8.16,43500.0,5.9218,5.9218,5.8642,5.8786,43500.0
2005-01-13 12:00:00,8.16,8.23,8.16,8.22,46500.0,5.8786,5.929,5.8786,5.9218,46500.0
2005-01-13 12:30:00,8.23,8.23,8.21,8.21,43200.0,5.929,5.929,5.9146,5.9146,43200.0
2005-01-13 13:00:00,8.21,8.21,8.2,8.2,34200.0,5.9146,5.9146,5.9074,5.9074,34200.0
2005-01-13 13:30:00,8.2,8.25,8.19,8.25,42000.0,5.9074,5.9434,5.9002,5.9434,42000.0
2005-01-13 14:00:00,8.25,8.3,8.25,8.3,50700.0,5.9434,5.9794,5.9434,5.9794,50700.0
2005-01-13 14:30:00,8.3,8.3,8.26,8.27,68100.0,5.9794,5.9794,5.9506,5.9578,68100.0
2005-01-13 15:00:00,8.29,8.29,8.19,8.21,95700.0,5.9722,5.9722,5.9002,5.9146,95700.0
2005-01-13 15:30:00,8.2,8.21,8.17,8.19,149400.0,5.9074,5.9146,5.8858,5.9002,149400.0
2005-01-14 09:30:00,8.18,8.22,8.18,8.22,43800.0,5.893,5.9218,5.893,5.9218,43800.0
2005-01-14 10:00:00,8.22,8.23,8.19,8.23,24600.0,5.9218,5.929,5.9002,5.929,24600.0
2005-01-14 10:30:00,8.23,8.26,8.18,8.19,33000.0,5.929,5.9506,5.893,5.9002,33000.0
2005-01-14 11:00:00,8.19,8.2,8.18,8.19,12600.0,5.9002,5.9074,5.893,5.9002,12600.0
2005-01-14 11:30:00,8.19,8.2,8.18,8.2,26700.0,5.9002,5.9074,5.893,5.9074,26700.0
2005-01-14 12:00:00,8.19,8.22,8.19,8.22,37800.0,5.9002,5.9218,5.9002,5.9218,37800.0
2005-01-14 12:30:00,8.23,8.23,8.2,8.22,45000.0,5.929,5.929,5.9074,5.9218,45000.0
2005-01-14 13:00:00,8.22,8.22,8.19,8.21,48000.0,5.9218,5.9218,5.9002,5.9146,48000.0
2005-01-14 13:30:00,8.21,8.21,8.19,8.2,14100.0,5.9146,5.9146,5.9002,5.9074,14100.0
2005-01-14 14:00:00,8.19,8.21,8.17,8.2,25200.0,5.9002,5.9146,5.8858,5.9074,25200.0
2005-01-14 14:30:00,8.2,8.27,8.2,8.27,22500.0,5.9074,5.9578,5.9074,5.9578,22500.0
2005-01-14 15:00:00,8.26,8.26,8.22,8.23,16800.0,5.9506,5.9506,5.9218,5.929,16800.0
2005-01-14 15:30:00,8.22,8.25,8.22,8.24,60000.0,5.9218,5.9434,5.9218,5.9362,60000.0
2005-01-18 09:30:00,8.24,8.24,8.18,8.2,48900.0,5.9362,5.9362,5.893,5.9074,48900.0
2005-01-18 10:00:00,8.2,8.23,8.19,8.23,32100.0,5.9074,5.929,5.9002,5.929,32100.0
2005-01-18 10:30:00,8.23,8.27,8.23,8.26,54300.0,5.929,5.9578,5.929,5.9506,54300.0
2005-01-18 11:00:00,8.26,8.33,8.26,8.33,67200.0,5.9506,6.0011,5.9506,6.0011,67200.0
2005-01-18 11:30:00,8.33,8.38,8.33,8.38,117600.0,6.0011,6.0371,6.0011,6.0371,117600.0
2005-01-18 12:00:00,8.38,8.4,8.36,8.38,53400.0,6.0371,6.0515,6.0227,6.0371,53400.0
2005-01-18 12:30:00,8.37,8.38,8.35,8.38,24000.0,6.0299,6.0371,6.0155,6.0371,24000.0
2005-01-18 13:00:00,8.37,8.37,8.3,8.3,23700.0,6.0299,6.0299,5.9794,5.9794,23700.0
2005-01-18 13:30:00,8.3,8.33,8.29,8.32,111900.0,5.9794,6.0011,5.9722,5.9938,111900.0
2005-01-18 14:00:00,8.32,8.33,8.3,8.31,40800.0,5.9938,6.0011,5.9794,5.9866,40800.0
2005-01-18 14:30:00,8.32,8.34,8.3,8.31,56400.0,5.9938,6.0083,5.9794,5.9866,56400.0
2005-01-18 15:00:00,8.32,8.35,8.29,8.35,76800.0,5.9938,6.0155,5.9722,6.0155,76800.0
2005-01-18 15:30:00,8.34,8.36,8.34,8.35,101400.0,6.0083,6.0227,6.0083,6.0155,101400.0
2005-01-19 09:30:00,8.37,8.4,8.35,8.39,54300.0,6.0299,6.0515,6.0155,6.0443,54300.0
2005-01-19 10:00:00,8.4,8.4,8.37,8.38,45600.0,6.0515,6.0515,6.0299,6.0371,45600.0
2005-01-19 10:30:00,8.38,8.4,8.37,8.38,40500.0,6.0371,6.0515,6.0299,6.0371,40500.0
2005-01-19 11:00:00,8.38,8.41,8.37,8.38,52500.0,6.0371,6.0587,6.0299,6.0371,52500.0
2005-01-19 11:30:00,8.38,8.4,8.36,8.37,52800.0,6.0371,6.0515,6.0227,6.0299,52800.0
2005-01-19 12:00:00,8.37,8.39,8.35,8.39,37500.0,6.0299,6.0443,6.0155,6.0443,37500.0
2005-01-19 12:30:00,8.39,8.42,8.39,8.41,41100.0,6.0443,6.0659,6.0443,6.0587,41100.0
2005-01-19 13:00:00,8.41,8.44,8.41,8.42,51600.0,6.0587,6.0803,6.0587,6.0659,51600.0
2005-01-19 13:30:00,8.41,8.42,8.39,8.39,50400.0,6.0587,6.0659,6.0443,6.0443,50400.0
2005-01-19 14:00:00,8.4,8.43,8.39,8.41,62400.0,6.0515,6.0731,6.0443,6.0587,62400.0
2005-01-19 14:30:00,8.42,8.44,8.42,8.44,50100.0,6.0659,6.0803,6.0659,6.0803,50100.0
2005-01-19 15:00:00,8.43,8.44,8.32,8.32,114900.0,6.0731,6.0803,5.9938,5.9938,114900.0
2005-01-19 15:30:00,8.33,8.37,8.31,8.36,134100.0,6.0011,6.0299,5.9866,6.0227,134100.0
2005-01-20 09:30:00,8.35,8.35,8.3,8.32,93600.0,6.0155,6.0155,5.9794,5.9938,93600.0
2005-01-20 10:00:00,8.32,8.33,8.2,8.21,231300.0,5.9938,6.0011,5.9074,5.9146,231300.0
2005-01-20 10:30:00,8.21,8.28,8.2,8.24,27000.0,5.9146,5.965,5.9074,5.9362,27000.0
2005-01-20 11:00:00,8.25,8.31,8.25,8.3,48300.0,5.9434,5.9866,5.9434,5.9794,48300.0
2005-01-20 11:30:00,8.3,8.31,8.29,8.29,79500.0,5.9794,5.9866,5.9722,5.9722,79500.0
2005-01-20 12:00:00,8.29,8.3,8.29,8.29,76500.0,5.9722,5.9794,5.9722,5.9722,76500.0
2005-01-20 12:30:00,8.3,8.3,8.29,8.29,94500.0,5.9794,5.9794,5.9722,5.9722,94500.0
2005-01-20 13:00:00,8.29,8.3,8.24,8.26,61200.0,5.9722,5.9794,5.9362,5.9506,61200.0
2005-01-20 13:30:00,8.26,8.27,8.25,8.26,24300.0,5.9506,5.9578,5.9434,5.9506,24300.0
2005-01-20 14:00:00,8.26,8.3,8.26,8.28,56700.0,5.9506,5.9794,5.9506,5.965,56700.0
2005-01-20 14:30:00,8.28,8.29,8.25,8.27,42900.0,5.965,5.9722,5.9434,5.9578,42900.0
2005-01-20 15:00:00,8.27,8.28,8.24,8.24,53400.0,5.9578,5.965,5.9362,5.9362,53400.0
2005-01-20 15:30:00,8.24,8.27,8.24,8.24,175500.0,5.9362,5.9578,5.9362,5.9362,175500.0
2005-01-21 09:30:00,8.22,8.24,8.19,8.24,61200.0,5.9218,5.9362,5.9002,5.9362,61200.0
2005-01-21 10:00:00,8.24,8.27,8.2,8.27,33300.0,5.9362,5.9578,5.9074,5.9578,33300.0
2005-01-21 10:30:00,8.25,8.26,8.22,8.24,22500.0,5.9434,5.9506,5.9218,5.9362,22500.0
2005-01-21 11:00:00,8.24,8.28,8.23,8.27,25200.0,5.9362,5.965,5.929,5.9578,25200.0
2005-01-21 11:30:00,8.27,8.3,8.25,8.27,62700.0,5.9578,5.9794,5.9434,5.9578,62700.0
2005-01-21 12:00:00,8.27,8.27,8.25,8.27,22500.0,5.9578,5.9578,5.9434,5.9578,22500.0
2005-01-21 12:30:00,8.27,8.27,8.25,8.26,20700.0,5.9578,5.9578,5.9434,5.9506,20700.0
2005-01-21 13:00:00,8.26,8.26,8.23,8.23,29700.0,5.9506,5.9506,5.929,5.929,29700.0
2005-01-21 13:30:00,8.23,8.23,8.16,8.17,75000.0,5.929,5.929,5.8786,5.8858,75000.0
2005-01-21 14:00:00,8.18,8.19,8.16,8.19,62700.0,5.893,5.9002,5.8786,5.9002,62700.0
2005-01-21 14:30:00,8.18,8.19,8.11,8.12,96300.0,5.893,5.9002,5.8426,5.8498,96300.0
2005-01-21 15:00:00,8.12,8.17,8.12,8.17,77100.0,5.8498,5.8858,5.8498,5.8858,77100.0
2005-01-21 15:30:00,8.16,8.17,8.15,8.15,71100.0,5.8786,5.8858,5.8714,5.8714,71100.0
2005-01-24 09:30:00,8.18,8.21,8.08,8.1,35700.0,5.893,5.9146,5.8209,5.8354,35700.0
2005-01-24 10:00:00,8.11,8.17,8.1,8.15,31200.0,5.8426,5.8858,5.8354,5.8714,31200.0
2005-01-24 10:30:00,8.14,8.16,8.1,8.12,16500.0,5.8642,5.8786,5.8354,5.8498,16500.0
2005-01-24 11:00:00,8.13,8.17,8.11,8.16,27300.0,5.857,5.8858,5.8426,5.8786,27300.0
2005-01-24 11:30:00,8.16,8.17,8.14,8.14,27300.0,5.8786,5.8858,5.8642,5.8642,27300.0
2005-01-24 12:00:00,8.14,8.15,8.12,8.13,29700.0,5.8642,5.8714,5.8498,5.857,29700.0
2005-01-24 12:30:00,8.13,8.16,8.12,8.16,28200.0,5.857,5.8786,5.8498,5.8786,28200.0
2005-01-24 13:00:00,8.15,8.17,8.14,8.15,34800.0,5.8714,5.8858,5.8642,5.8714,34800.0
2005-01-24 13:30:00,8.15,8.17,8.15,8.17,333600.0,5.8714,5.8858,5.8714,5.8858,333600.0
2005-01-24 14:00:00,8.17,8.2,8.16,8.17,39300.0,5.8858,5.9074,5.8786,5.8858,39300.0
2005-01-24 14:30:00,8.17,8.17,8.12,8.12,52200.0,5.8858,5.8858,5.8498,5.8498,52200.0
2005-01-24 15:00:00,8.12,8.17,8.12,8.16,200700.0,5.8498,5.8858,5.8498,5.8786,200700.0
2005-01-24 15:30:00,8.16,8.16,8.13,8.14,80700.0,5.8786,5.8786,5.857,5.8642,80700.0
2005-01-25 09:30:00,8.17,8.25,8.15,8.21,39600.0,5.8858,5.9434,5.8714,5.9146,39600.0
2005-01-25 10:00:00,8.23,8.27,8.22,8.27,28500.0,5.929,5.9578,5.9218,5.9578,28500.0
2005-01-25 10:30:00,8.27,8.32,8.27,8.29,192300.0,5.9578,5.9938,5.9578,5.9722,192300.0
2005-01-25 11:00:00,8.28,8.28,8.22,8.23,12600.0,5.965,5.965,5.9218,5.929,12600.0
2005-01-25 11:30:00,8.23,8.23,8.17,8.18,45000.0,5.929,5.929,5.8858,5.893,45000.0
2005-01-25 12:00:00,8.18,8.21,8.15,8.2,49800.0,5.893,5.9146,5.8714,5.9074,49800.0
2005-01-25 12:30:00,8.2,8.21,8.19,8.21,28200.0,5.9074,5.9146,5.9002,5.9146,28200.0
2005-01-25 13:00:00,8.21,8.23,8.21,8.23,15000.0,5.9146,5.929,5.9146,5.929,15000.0
2005-01-25 13:30:00,8.23,8.23,8.21,8.22,29100.0,5.929,5.929,5.9146,5.9218,29100.0
2005-01-25 14:00:00,8.21,8.21,8.19,8.19,66000.0,5.9146,5.9146,5.9002,5.9002,66000.0
2005-01-25 14:30:00,8.19,8.21,8.19,8.21,39300.0,5.9002,5.9146,5.9002,5.9146,39300.0
2005-01-25 15:00:00,8.21,8.24,8.2,8.21,102600.0,5.9146,5.9362,5.9074,5.9146,102600.0
2005-01-25 15:30:00,8.21,8.24,8.2,8.24,168900.0,5.9146,5.9362,5.9074,5.9362,168900.0
2005-01-26 09:30:00,8.25,8.25,8.15,8.2,48600.0,5.9434,5.9434,5.8714,5.9074,48600.0
2005-01-26 10:00:00,8.2,8.24,8.2,8.23,50100.0,5.9074,5.9362,5.9074,5.929,50100.0
2005-01-26 10:30:00,8.24,8.24,8.2,8.22,43200.0,5.9362,5.9362,5.9074,5.9218,43200.0
2005-01-26 11:00:00,8.22,8.22,8.15,8.17,42900.0,5.9218,5.9218,5.8714,5.8858,42900.0
2005-01-26 11:30:00,8.16,8.19,8.14,8.16,53700.0,5.8786,5.9002,5.8642,5.8786,53700.0
2005-01-26 12:00:00,8.16,8.19,8.16,8.18,11400.0,5.8786,5.9002,5.8786,5.893,11400.0
2005-01-26 12:30:00,8.18,8.2,8.18,8.18,22500.0,5.893,5.9074,5.893,5.893,22500.0
2005-01-26 13:00:00,8.18,8.19,8.17,8.17,17100.0,5.893,5.9002,5.8858,5.8858,17100.0
2005-01-26 13:30:00,8.17,8.24,8.16,8.24,41400.0,5.8858,5.9362,5.8786,5.9362,41400.0
2005-01-26 14:00:00,8.24,8.26,8.23,8.25,42300.0,5.9362,5.9506,5.929,5.9434,42300.0
2005-01-26 14:30:00,8.25,8.26,8.25,8.25,25800.0,5.9434,5.9506,5.9434,5.9434,25800.0
2005-01-26 15:00:00,8.25,8.25,8.21,8.23,80100.0,5.9434,5.9434,5.9146,5.929,80100.0
2005-01-26 15:30:00,8.23,8.26,8.23,8.26,167100.0,5.929,5.9506,5.929,5.9506,167100.0
2005-01-27 09:30:00,8.21,8.22,8.17,8.2,29100.0,5.9146,5.9218,5.8858,5.9074,29100.0
2005-01-27 10:00:00,8.2,8.24,8.2,8.24,39600.0,5.9074,5.9362,5.9074,5.9362,39600.0
2005-01-27 10:30:00,8.24,8.29,8.24,8.29,25500.0,5.9362,5.9722,5.9362,5.9722,25500.0
2005-01-27 11:00:00,8.29,8.33,8.29,8.3,22800.0,5.9722,6.0011,5.9722,5.9794,22800.0
2005-01-27 11:30:00,8.31,8.32,8.29,8.31,22200.0,5.9866,5.9938,5.9722,5.9866,22200.0
2005-01-27 12:00:00,8.32,8.32,8.26,8.26,25500.0,5.9938,5.9938,5.9506,5.9506,25500.0
2005-01-27 12:30:00,8.26,8.28,8.26,8.28,12600.0,5.9506,5.965,5.9506,5.965,12600.0
2005-01-27 13:00:00,8.28,8.3,8.24,8.25,29100.0,5.965,5.9794,5.9362,5.9434,29100.0
2005-01-27 13:30:00,8.25,8.27,8.24,8.26,50100.0,5.9434,5.9578,5.9362,5.9506,50100.0
2005-01-27 14:00:00,8.25,8.25,8.22,8.24,30000.0,5.9434,5.9434,5.9218,5.9362,30000.0
2005-01-27 14:30:00,8.24,8.25,8.23,8.24,30300.0,5.9362,5.9434,5.929,5.9362,30300.0
2005-01-27 15:00:00,8.24,8.29,8.24,8.29,50700.0,5.9362,5.9722,5.9362,5.9722,50700.0
2005-01-27 15:30:00,8.29,8.31,8.29,8.3,98700.0,5.9722,5.9866,5.9722,5.9794,98700.0
2005-01-28 09:30:00,8.31,8.31,8.26,8.27,28800.0,5.9866,5.9866,5.9506,5.9578,28800.0
2005-01-28 10:00:00,8.25,8.25,8.22,8.24,32700.0,5.9434,5.9434,5.9218,5.9362,32700.0
2005-01-28 10:30:00,8.24,8.25,8.21,8.22,19200.0,5.9362,5.9434,5.9146,5.9218,19200.0
2005-01-28 11:00:00,8.21,8.22,8.12,8.13,50100.0,5.9146,5.9218,5.8498,5.857,50100.0
2005-01-28 11:30:00,8.15,8.17,8.12,8.16,36600.0,5.8714,5.8858,5.8498,5.8786,36600.0
2005-01-28 12:00:00,8.16,8.19,8.15,8.19,12000.0,5.8786,5.9002,5.8714,5.9002,12000.0
2005-01-28 12:30:00,8.2,8.21,8.18,8.19,15300.0,5.9074,5.9146,5.893,5.9002,15300.0
2005-01-28 13:00:00,8.19,8.22,8.18,8.22,15300.0,5.9002,5.9218,5.893,5.9218,15300.0
2005-01-28 13:30:00,8.2,8.21,8.18,8.21,39000.0,5.9074,5.9146,5.893,5.9146,39000.0
2005-01-28 14:00:00,8.21,8.22,8.13,8.19,47700.0,5.9146,5.9218,5.857,5.9002,47700.0
2005-01-28 14:30:00,8.17,8.19,8.16,8.18,25800.0,5.8858,5.9002,5.8786,5.893,25800.0
2005-01-28 15:00:00,8.18,8.2,8.17,8.17,26100.0,5.893,5.9074,5.8858,5.8858,26100.0
2005-01-28 15:30:00,8.17,8.25,8.15,8.23,75000.0,5.8858,5.9434,5.8714,5.929,75000.0
2005-01-31 09:30:00,8.3,8.32,8.24,8.28,79200.0,5.9794,5.9938,5.9362,5.965,79200.0
2005-01-31 10:00:00,8.28,8.32,8.27,8.29,84000.0,5.965,5.9938,5.9578,5.9722,84000.0
2005-01-31 10:30:00,8.29,8.32,8.29,8.32,25800.0,5.9722,5.9938,5.9722,5.9938,25800.0
2005-01-31 11:00:00,8.31,8.31,8.3,8.3,16200.0,5.9866,5.9866,5.9794,5.9794,16200.0
2005-01-31 11:30:00,8.3,8.32,8.29,8.31,22500.0,5.9794,5.9938,5.9722,5.9866,22500.0
2005-01-31 12:00:00,8.31,8.32,8.3,8.31,80400.0,5.9866,5.9938,5.9794,5.9866,80400.0
2005-01-31 12:30:00,8.32,8.33,8.3,8.33,118200.0,5.9938,6.0011,5.9794,6.0011,118200.0
2005-01-31 13:00:00,8.32,8.33,8.3,8.3,43500.0,5.9938,6.0011,5.9794,5.9794,43500.0
2005-01-31 13:30:00,8.3,8.3,8.29,8.3,62400.0,5.9794,5.9794,5.9722,5.9794,62400.0
2005-01-31 14:00:00,8.3,8.32,8.28,8.28,71100.0,5.9794,5.9938,5.965,5.965,71100.0
2005-01-31 14:30:00,8.28,8.3,8.27,8.3,62700.0,5.965,5.9794,5.9578,5.9794,62700.0
2005-01-31 15:00:00,8.3,8.31,8.28,8.3,39600.0,5.9794,5.9866,5.965,5.9794,39600.0
2005-01-31 15:30:00,8.29,8.32,8.29,8.29,170400.0,5.9722,5.9938,5.9722,5.9722,170400.0
2005-02-01 09:30:00,8.32,8.32,8.27,8.31,105000.0,5.9938,5.9938,5.9578,5.9866,105000.0
2005-02-01 10:00:00,8.31,8.33,8.28,8.31,195900.0,5.9866,6.0011,5.965,5.9866,195900.0
2005-02-01 10:30:00,8.31,8.36,8.3,8.36,127200.0,5.9866,6.0227,5.9794,6.0227,127200.0
2005-02-01 11:00:00,8.36,8.37,8.35,8.36,49800.0,6.0227,6.0299,6.0155,6.0227,49800.0
2005-02-01 11:30:00,8.36,8.4,8.36,8.39,106800.0,6.0227,6.0515,6.0227,6.0443,106800.0
2005-02-01 12:00:00,8.39,8.42,8.39,8.4,115500.0,6.0443,6.0659,6.0443,6.0515,115500.0
2005-02-01 12:30:00,8.4,8.41,8.39,8.4,32700.0,6.0515,6.0587,6.0443,6.0515,32700.0
2005-02-01 13:00:00,8.4,8.4,8.39,8.4,33000.0,6.0515,6.0515,6.0443,6.0515,33000.0
2005-02-01 13:30:00,8.4,8.41,8.39,8.41,33600.0,6.0515,6.0587,6.0443,6.0587,33600.0
2005-02-01 14:00:00,8.41,8.42,8.4,8.4,39900.0,6.0587,6.0659,6.0515,6.0515,39900.0
2005-02-01 14:30:00,8.4,8.42,8.39,8.4,81000.0,6.0515,6.0659,6.0443,6.0515,81000.0
2005-02-01 15:00:00,8.4,8.44,8.39,8.4,97500.0,6.0515,6.0803,6.0443,6.0515,97500.0
2005-02-01 15:30:00,8.39,8.42,8.39,8.42,199500.0,6.0443,6.0659,6.0443,6.0659,199500.0
2005-02-02 09:30:00,8.39,8.42,8.36,8.4,62100.0,6.0443,6.0659,6.0227,6.0515,62100.0
2005-02-02 10:00:00,8.4,8.4,8.33,8.36,44400.0,6.0515,6.0515,6.0011,6.0227,44400.0
2005-02-02 10:30:00,8.36,8.41,8.35,8.4,81900.0,6.0227,6.0587,6.0155,6.0515,81900.0
2005-02-02 11:00:00,8.4,8.41,8.39,8.41,37200.0,6.0515,6.0587,6.0443,6.0587,37200.0
2005-02-02 11:30:00,8.41,8.44,8.41,8.44,39900.0,6.0587,6.0803,6.0587,6.0803,39900.0
2005-02-02 12:00:00,8.44,8.45,8.43,8.43,22500.0,6.0803,6.0875,6.0731,6.0731,22500.0
2005-02-02 12:30:00,8.42,8.43,8.41,8.43,32100.0,6.0659,6.0731,6.0587,6.0731,32100.0
2005-02-02 13:00:00,8.43,8.45,8.41,8.45,20400.0,6.0731,6.0875,6.0587,6.0875,20400.0
2005-02-02 13:30:00,8.45,8.47,8.44,8.46,20400.0,6.0875,6.1019,6.0803,6.0947,20400.0
2005-02-02 14:00:00,8.46,8.48,8.43,8.45,56700.0,6.0947,6.1091,6.0731,6.0875,56700.0
2005-02-02 14:30:00,8.45,8.46,8.41,8.44,54300.0,6.0875,6.0947,6.0587,6.0803,54300.0
2005-02-02 15:00:00,8.44,8.44,8.42,8.43,44100.0,6.0803,6.0803,6.0659,6.0731,44100.0
2005-02-02 15:30:00,8.43,8.48,8.41,8.48,93900.0,6.0731,6.1091,6.0587,6.1091,93900.0
2005-02-03 09:30:00,8.48,8.48,8.41,8.48,40500.0,6.1091,6.1091,6.0587,6.1091,40500.0
2005-02-03 10:00:00,8.46,8.46,8.39,8.39,42300.0,6.0947,6.0947,6.0443,6.0443,42300.0
2005-02-03 10:30:00,8.38,8.42,8.37,8.4,35400.0,6.0371,6.0659,6.0299,6.0515,35400.0
2005-02-03 11:00:00,8.39,8.42,8.36,8.42,44100.0,6.0443,6.0659,6.0227,6.0659,44100.0
2005-02-03 11:30:00,8.42,8.43,8.41,8.42,38700.0,6.0659,6.0731,6.0587,6.0659,38700.0
2005-02-03 12:00:00,8.42,8.44,8.41,8.43,23400.0,6.0659,6.0803,6.0587,6.0731,23400.0
2005-02-03 12:30:00,8.44,8.45,8.39,8.43,64200.0,6.0803,6.0875,6.0443,6.0731,64200.0
2005-02-03 13:00:00,8.44,8.44,8.41,8.41,50100.0,6.0803,6.0803,6.0587,6.0587,50100.0
2005-02-03 13:30:00,8.41,8.48,8.41,8.48,43800.0,6.0587,6.1091,6.0587,6.1091,43800.0
2005-02-03 14:00:00,8.48,8.51,8.48,8.49,59400.0,6.1091,6.1307,6.1091,6.1163,59400.0
2005-02-03 14:30:00,8.49,8.55,8.49,8.53,66600.0,6.1163,6.1595,6.1163,6.1451,66600.0
2005-02-03 15:00:00,8.52,8.53,8.49,8.52,83700.0,6.1379,6.1451,6.1163,6.1379,83700.0
2005-02-03 15:30:00,8.52,8.53,8.49,8.51,105900.0,6.1379,6.1451,6.1163,6.1307,105900.0
2005-02-04 09:30:00,8.47,8.54,8.46,8.53,62400.0,6.1019,6.1523,6.0947,6.1451,62400.0
2005-02-04 10:00:00,8.53,8.54,8.5,8.5,41700.0,6.1451,6.1523,6.1235,6.1235,41700.0
2005-02-04 10:30:00,8.5,8.51,8.48,8.5,32100.0,6.1235,6.1307,6.1091,6.1235,32100.0
2005-02-04 11:00:00,8.5,8.5,8.47,8.47,29400.0,6.1235,6.1235,6.1019,6.1019,29400.0
2005-02-04 11:30:00,8.47,8.5,8.46,8.5,33300.0,6.1019,6.1235,6.0947,6.1235,33300.0
2005-02-04 12:00:00,8.5,8.5,8.49,8.49,41700.0,6.1235,6.1235,6.1163,6.1163,41700.0
2005-02-04 12:30:00,8.49,8.52,8.48,8.52,25800.0,6.1163,6.1379,6.1091,6.1379,25800.0
2005-02-04 13:00:00,8.51,8.57,8.51,8.57,34500.0,6.1307,6.174,6.1307,6.174,34500.0
2005-02-04 13:30:00,8.58,8.6,8.58,8.59,44700.0,6.1812,6.1956,6.1812,6.1884,44700.0
2005-02-04 14:00:00,8.59,8.6,8.58,8.58,39000.0,6.1884,6.1956,6.1812,6.1812,39000.0
2005-02-04 14:30:00,8.58,8.59,8.58,8.58,52200.0,6.1812,6.1884,6.1812,6.1812,52200.0
2005-02-04 15:00:00,8.58,8.59,8.56,8.58,56700.0,6.1812,6.1884,6.1667,6.1812,56700.0
2005-02-04 15:30:00,8.58,8.63,8.58,8.62,69900.0,6.1812,6.2172,6.1812,6.21,69900.0
2005-02-07 09:30:00,8.63,8.69,8.62,8.69,37200.0,6.2172,6.2604,6.21,6.2604,37200.0
2005-02-07 10:00:00,8.68,8.7,8.64,8.66,36300.0,6.2532,6.2676,6.2244,6.2388,36300.0
2005-02-07 10:30:00,8.65,8.65,8.62,8.65,37800.0,6.2316,6.2316,6.21,6.2316,37800.0
2005-02-07 11:00:00,8.65,8.7,8.65,8.69,92400.0,6.2316,6.2676,6.2316,6.2604,92400.0
2005-02-07 11:30:00,8.69,8.69,8.67,8.67,28200.0,6.2604,6.2604,6.246,6.246,28200.0
2005-02-07 12:00:00,8.66,8.68,8.64,8.65,30000.0,6.2388,6.2532,6.2244,6.2316,30000.0
2005-02-07 12:30:00,8.65,8.66,8.65,8.66,18600.0,6.2316,6.2388,6.2316,6.2388,18600.0
2005-02-07 13:00:00,8.66,8.67,8.64,8.67,19200.0,6.2388,6.246,6.2244,6.246,19200.0
2005-02-07 13:30:00,8.67,8.68,8.61,8.61,33300.0,6.246,6.2532,6.2028,6.2028,33300.0
2005-02-07 14:00:00,8.6,8.65,8.6,8.63,22500.0,6.1956,6.2316,6.1956,6.2172,22500.0
2005-02-07 14:30:00,8.63,8.67,8.63,8.67,29100.0,6.2172,6.246,6.2172,6.246,29100.0
2005-02-07 15:00:00,8.67,8.7,8.67,8.7,86100.0,6.246,6.2676,6.246,6.2676,86100.0
2005-02-07 15:30:00,8.7,8.7,8.68,8.69,67200.0,6.2676,6.2676,6.2532,6.2604,67200.0
2005-02-08 09:30:00,8.69,8.69,8.52,8.56,441300.0,6.2604,6.2604,6.1379,6.1667,441300.0
2005-02-08 10:00:00,8.57,8.63,8.48,8.49,405000.0,6.174,6.2172,6.1091,6.1163,405000.0
2005-02-08 10:30:00,8.49,8.53,8.43,8.43,334500.0,6.1163,6.1451,6.0731,6.0731,334500.0
2005-02-08 11:00:00,8.45,8.45,8.35,8.36,285600.0,6.0875,6.0875,6.0155,6.0227,285600.0
2005-02-08 11:30:00,8.36,8.37,8.23,8.24,196800.0,6.0227,6.0299,5.929,5.9362,196800.0
2005-02-08 12:00:00,8.24,8.26,8.11,8.17,353700.0,5.9362,5.9506,5.8426,5.8858,353700.0
2005-02-08 12:30:00,8.17,8.22,8.17,8.21,89700.0,5.8858,5.9218,5.8858,5.9146,89700.0
2005-02-08 13:00:00,8.21,8.21,8.18,8.18,114000.0,5.9146,5.9146,5.893,5.893,114000.0
2005-02-08 13:30:00,8.19,8.19,8.17,8.18,100500.0,5.9002,5.9002,5.8858,5.893,100500.0
2005-02-08 14:00:00,8.18,8.19,8.14,8.19,550800.0,5.893,5.9002,5.8642,5.9002,550800.0
2005-02-08 14:30:00,8.19,8.26,8.17,8.26,400800.0,5.9002,5.9506,5.8858,5.9506,400800.0
2005-02-08 15:00:00,8.26,8.36,8.26,8.36,305400.0,5.9506,6.0227,5.9506,6.0227,305400.0
2005-02-08 15:30:00,8.36,8.36,8.31,8.31,228900.0,6.0227,6.0227,5.9866,5.9866,228900.0
2005-02-09 09:30:00,8.31,8.35,8.23,8.25,184800.0,5.9866,6.0155,5.929,5.9434,184800.0
2005-02-09 10:00:00,8.25,8.25,8.07,8.15,195900.0,5.9434,5.9434,5.8137,5.8714,195900.0
2005-02-09 10:30:00,8.18,8.18,8.1,8.12,248700.0,5.893,5.893,5.8354,5.8498,248700.0
2005-02-09 11:00:00,8.14,8.17,8.14,8.15,97500.0,5.8642,5.8858,5.8642,5.8714,97500.0
2005-02-09 11:30:00,8.15,8.18,8.13,8.13,81300.0,5.8714,5.893,5.857,5.857,81300.0
2005-02-09 12:00:00,8.12,8.15,8.12,8.13,42900.0,5.8498,5.8714,5.8498,5.857,42900.0
2005-02-09 12:30:00,8.13,8.14,8.08,8.13,70200.0,5.857,5.8642,5.8209,5.857,70200.0
2005-02-09 13:00:00,8.13,8.14,8.11,8.14,52500.0,5.857,5.8642,5.8426,5.8642,52500.0
2005-02-09 13:30:00,8.14,8.14,8.12,8.12,44700.0,5.8642,5.8642,5.8498,5.8498,44700.0
2005-02-09 14:00:00,8.12,8.14,8.08,8.12,97500.0,5.8498,5.8642,5.8209,5.8498,97500.0
2005-02-09 14:30:00,8.12,8.14,8.1,8.11,77700.0,5.8498,5.8642,5.8354,5.8426,77700.0
2005-02-09 15:00:00,8.1,8.14,8.1,8.13,83400.0,5.8354,5.8642,5.8354,5.857,83400.0
2005-02-09 15:30:00,8.13,8.14,8.08,8.11,189000.0,5.857,5.8642,5.8209,5.8426,189000.0
2005-02-10 09:30:00,8.13,8.13,8.04,8.04,71400.0,5.857,5.857,5.7921,5.7921,71400.0
2005-02-10 10:00:00,8.04,8.1,8.02,8.06,65100.0,5.7921,5.8354,5.7777,5.8065,65100.0
2005-02-10 10:30:00,8.06,8.06,7.97,8.02,75600.0,5.8065,5.8065,5.7417,5.7777,75600.0
2005-02-10 11:00:00,8.01,8.02,8.0,8.02,58500.0,5.7705,5.7777,5.7633,5.7777,58500.0
2005-02-10 11:30:00,8.01,8.05,8.01,8.04,39600.0,5.7705,5.7993,5.7705,5.7921,39600.0
2005-02-10 12:00:00,8.04,8.09,8.03,8.09,30600.0,5.7921,5.8282,5.7849,5.8282,30600.0
2005-02-10 12:30:00,8.09,8.11,8.08,8.09,15900.0,5.8282,5.8426,5.8209,5.8282,15900.0
2005-02-10 13:00:00,8.09,8.11,8.09,8.11,46500.0,5.8282,5.8426,5.8282,5.8426,46500.0
2005-02-10 13:30:00,8.11,8.13,8.11,8.13,43200.0,5.8426,5.857,5.8426,5.857,43200.0
2005-02-10 14:00:00,8.13,8.13,8.09,8.13,53700.0,5.857,5.857,5.8282,5.857,53700.0
2005-02-10 14:30:00,8.12,8.13,8.07,8.11,47100.0,5.8498,5.857,5.8137,5.8426,47100.0
2005-02-10 15:00:00,8.1,8.13,8.08,8.13,63900.0,5.8354,5.857,5.8209,5.857,63900.0
2005-02-10 15:30:00,8.13,8.13,8.08,8.1,120000.0,5.857,5.857,5.8209,5.8354,120000.0
2005-02-11 09:30:00,8.06,8.06,7.95,7.98,62700.0,5.8065,5.8065,5.7273,5.7489,62700.0
2005-02-11 10:00:00,7.97,8.0,7.94,7.98,67800.0,5.7417,5.7633,5.7201,5.7489,67800.0
2005-02-11 10:30:00,8.0,8.06,8.0,8.06,65100.0,5.7633,5.8065,5.7633,5.8065,65100.0
2005-02-11 11:00:00,8.06,8.15,8.06,8.13,140100.0,5.8065,5.8714,5.8065,5.857,140100.0
2005-02-11 11:30:00,8.13,8.16,8.12,8.15,52200.0,5.857,5.8786,5.8498,5.8714,52200.0
2005-02-11 12:00:00,8.15,8.16,8.12,8.12,30000.0,5.8714,5.8786,5.8498,5.8498,30000.0
2005-02-11 12:30:00,8.13,8.14,8.1,8.12,56700.0,5.857,5.8642,5.8354,5.8498,56700.0
2005-02-11 13:00:00,8.12,8.14,8.1,8.13,79200.0,5.8498,5.8642,5.8354,5.857,79200.0
2005-02-11 13:30:00,8.13,8.17,8.11,8.15,74700.0,5.857,5.8858,5.8426,5.8714,74700.0
2005-02-11 14:00:00,8.14,8.15,8.11,8.13,71400.0,5.8642,5.8714,5.8426,5.857,71400.0
2005-02-11 14:30:00,8.13,8.16,8.1,8.11,62700.0,5.857,5.8786,5.8354,5.8426,62700.0
2005-02-11 15:00:00,8.11,8.11,8.07,8.1,100800.0,5.8426,5.8426,5.8137,5.8354,100800.0
2005-02-11 15:30:00,8.1,8.1,8.06,8.08,138900.0,5.8354,5.8354,5.8065,5.8209,138900.0
2005-02-14 09:30:00,8.11,8.14,8.07,8.09,40200.0,5.8426,5.8642,5.8137,5.8282,40200.0
2005-02-14 10:00:00,8.1,8.11,8.08,8.11,27000.0,5.8354,5.8426,5.8209,5.8426,27000.0
2005-02-14 10:30:00,8.1,8.11,8.07,8.09,25500.0,5.8354,5.8426,5.8137,5.8282,25500.0
2005-02-14 11:00:00,8.09,8.1,8.09,8.1,15900.0,5.8282,5.8354,5.8282,5.8354,15900.0
2005-02-14 11:30:00,8.1,8.1,8.09,8.09,16800.0,5.8354,5.8354,5.8282,5.8282,16800.0
2005-02-14 12:00:00,8.09,8.09,8.08,8.09,16500.0,5.8282,5.8282,5.8209,5.8282,16500.0
2005-02-14 12:30:00,8.09,8.1,8.09,8.1,24300.0,5.8282,5.8354,5.8282,5.8354,24300.0
2005-02-14 13:00:00,8.1,8.11,8.1,8.11,18300.0,5.8354,5.8426,5.8354,5.8426,18300.0
2005-02-14 13:30:00,8.11,8.12,8.07,8.07,26700.0,5.8426,5.8498,5.8137,5.8137,26700.0
2005-02-14 14:00:00,8.07,8.09,8.02,8.08,54600.0,5.8137,5.8282,5.7777,5.8209,54600.0
2005-02-14 14:30:00,8.09,8.1,8.06,8.1,30300.0,5.8282,5.8354,5.8065,5.8354,30300.0
2005-02-14 15:00:00,8.1,8.14,8.1,8.13,36900.0,5.8354,5.8642,5.8354,5.857,36900.0
2005-02-14 15:30:00,8.14,8.16,8.12,8.14,42600.0,5.8642,5.8786,5.8498,5.8642,42600.0
2005-02-15 09:30:00,8.13,8.21,8.13,8.2,50400.0,5.857,5.9146,5.857,5.9074,50400.0
2005-02-15 10:00:00,8.18,8.22,8.14,8.21,56100.0,5.893,5.9218,5.8642,5.9146,56100.0
2005-02-15 10:30:00,8.21,8.29,8.19,8.28,39000.0,5.9146,5.9722,5.9002,5.965,39000.0
2005-02-15 11:00:00,8.27,8.27,8.25,8.26,25500.0,5.9578,5.9578,5.9434,5.9506,25500.0
2005-02-15 11:30:00,8.26,8.27,8.23,8.25,21000.0,5.9506,5.9578,5.929,5.9434,21000.0
2005-02-15 12:00:00,8.25,8.25,8.23,8.23,12300.0,5.9434,5.9434,5.929,5.929,12300.0
2005-02-15 12:30:00,8.25,8.26,8.23,8.24,17400.0,5.9434,5.9506,5.929,5.9362,17400.0
2005-02-15 13:00:00,8.24,8.26,8.22,8.22,42900.0,5.9362,5.9506,5.9218,5.9218,42900.0
2005-02-15 13:30:00,8.22,8.22,8.15,8.21,57300.0,5.9218,5.9218,5.8714,5.9146,57300.0
2005-02-15 14:00:00,8.21,8.24,8.17,8.22,40200.0,5.9146,5.9362,5.8858,5.9218,40200.0
2005-02-15 14:30:00,8.22,8.24,8.22,8.24,37200.0,5.9218,5.9362,5.9218,5.9362,37200.0
2005-02-15 15:00:00,8.24,8.24,8.21,8.21,41100.0,5.9362,5.9362,5.9146,5.9146,41100.0
2005-02-15 15:30:00,8.21,8.25,8.21,8.23,65100.0,5.9146,5.9434,5.9146,5.929,65100.0
2005-02-16 09:30:00,8.2,8.23,8.19,8.22,35700.0,5.9074,5.929,5.9002,5.9218,35700.0
2005-02-16 10:00:00,8.21,8.25,8.19,8.24,35100.0,5.9146,5.9434,5.9002,5.9362,35100.0
2005-02-16 10:30:00,8.23,8.24,8.18,8.18,29100.0,5.929,5.9362,5.893,5.893,29100.0
2005-02-16 11:00:00,8.18,8.26,8.18,8.25,44700.0,5.893,5.9506,5.893,5.9434,44700.0
2005-02-16 11:30:00,8.26,8.28,8.26,8.28,27300.0,5.9506,5.965,5.9506,5.965,27300.0
2005-02-16 12:00:00,8.28,8.28,8.22,8.25,21900.0,5.965,5.965,5.9218,5.9434,21900.0
2005-02-16 12:30:00,8.25,8.28,8.23,8.27,25200.0,5.9434,5.965,5.929,5.9578,25200.0
2005-02-16 13:00:00,8.26,8.28,8.26,8.26,17100.0,5.9506,5.965,5.9506,5.9506,17100.0
2005-02-16 13:30:00,8.25,8.29,8.22,8.29,16500.0,5.9434,5.9722,5.9218,5.9722,16500.0
2005-02-16 14:00:00,8.28,8.3,8.26,8.26,26100.0,5.965,5.9794,5.9506,5.9506,26100.0
2005-02-16 14:30:00,8.27,8.3,8.27,8.3,30900.0,5.9578,5.9794,5.9578,5.9794,30900.0
2005-02-16 15:00:00,8.3,8.35,8.27,8.28,49800.0,5.9794,6.0155,5.9578,5.965,49800.0
2005-02-16 15:30:00,8.27,8.31,8.27,8.3,72300.0,5.9578,5.9866,5.9578,5.9794,72300.0
2005-02-17 09:30:00,8.27,8.29,8.23,8.25,35700.0,5.9578,5.9722,5.929,5.9434,35700.0
2005-02-17 10:00:00,8.25,8.26,8.12,8.12,53400.0,5.9434,5.9506,5.8498,5.8498,53400.0
2005-02-17 10:30:00,8.13,8.15,8.08,8.14,57300.0,5.857,5.8714,5.8209,5.8642,57300.0
2005-02-17 11:00:00,8.15,8.18,8.12,8.17,59400.0,5.8714,5.893,5.8498,5.8858,59400.0
2005-02-17 11:30:00,8.17,8.19,8.17,8.18,27900.0,5.8858,5.9002,5.8858,5.893,27900.0
2005-02-17 12:00:00,8.18,8.23,8.16,8.22,12000.0,5.893,5.929,5.8786,5.9218,12000.0
2005-02-17 12:30:00,8.21,8.27,8.2,8.27,31800.0,5.9146,5.9578,5.9074,5.9578,31800.0
2005-02-17 13:00:00,8.27,8.27,8.22,8.24,15600.0,5.9578,5.9578,5.9218,5.9362,15600.0
2005-02-17 13:30:00,8.23,8.23,8.2,8.2,20100.0,5.929,5.929,5.9074,5.9074,20100.0
2005-02-17 14:00:00,8.2,8.22,8.17,8.21,29100.0,5.9074,5.9218,5.8858,5.9146,29100.0
2005-02-17 14:30:00,8.21,8.21,8.14,8.14,34800.0,5.9146,5.9146,5.8642,5.8642,34800.0
2005-02-17 15:00:00,8.14,8.15,8.11,8.14,66300.0,5.8642,5.8714,5.8426,5.8642,66300.0
2005-02-17 15:30:00,8.14,8.14,8.09,8.12,68100.0,5.8642,5.8642,5.8282,5.8498,68100.0
2005-02-18 09:30:00,8.15,8.16,8.07,8.11,45900.0,5.8714,5.8786,5.8137,5.8426,45900.0
2005-02-18 10:00:00,8.11,8.13,8.09,8.1,18300.0,5.8426,5.857,5.8282,5.8354,18300.0
2005-02-18 10:30:00,8.1,8.11,8.07,8.1,13500.0,5.8354,5.8426,5.8137,5.8354,13500.0
2005-02-18 11:00:00,8.09,8.1,8.08,8.08,18600.0,5.8282,5.8354,5.8209,5.8209,18600.0
2005-02-18 11:30:00,8.08,8.09,8.0,8.05,36600.0,5.8209,5.8282,5.7633,5.7993,36600.0
2005-02-18 12:00:00,8.05,8.09,8.02,8.04,24600.0,5.7993,5.8282,5.7777,5.7921,24600.0
2005-02-18 12:30:00,8.04,8.04,8.0,8.02,21000.0,5.7921,5.7921,5.7633,5.7777,21000.0
2005-02-18 13:00:00,8.02,8.05,7.99,8.05,28500.0,5.7777,5.7993,5.7561,5.7993,28500.0
2005-02-18 13:30:00,8.05,8.06,8.05,8.06,29700.0,5.7993,5.8065,5.7993,5.8065,29700.0
2005-02-18 14:00:00,8.06,8.07,8.05,8.07,7800.0,5.8065,5.8137,5.7993,5.8137,7800.0
2005-02-18 14:30:00,8.06,8.09,8.05,8.09,13800.0,5.8065,5.8282,5.7993,5.8282,13800.0
2005-02-18 15:00:00,8.08,8.08,8.04,8.07,22200.0,5.8209,5.8209,5.7921,5.8137,22200.0
2005-02-18 15:30:00,8.07,8.09,8.04,8.07,48900.0,5.8137,5.8282,5.7921,5.8137,48900.0
2005-02-22 09:30:00,8.08,8.1,8.02,8.09,53700.0,5.8209,5.8354,5.7777,5.8282,53700.0
2005-02-22 10:00:00,8.09,8.16,8.02,8.15,47100.0,5.8282,5.8786,5.7777,5.8714,47100.0
2005-02-22 10:30:00,8.15,8.15,8.05,8.06,57000.0,5.8714,5.8714,5.7993,5.8065,57000.0
2005-02-22 11:00:00,8.07,8.07,8.0,8.03,36600.0,5.8137,5.8137,5.7633,5.7849,36600.0
2005-02-22 11:30:00,8.04,8.06,8.03,8.04,20400.0,5.7921,5.8065,5.7849,5.7921,20400.0
2005-02-22 12:00:00,8.05,8.06,8.0,8.02,44700.0,5.7993,5.8065,5.7633,5.7777,44700.0
2005-02-22 12:30:00,8.03,8.03,7.97,7.99,61800.0,5.7849,5.7849,5.7417,5.7561,61800.0
2005-02-22 13:00:00,7.99,8.01,7.97,8.0,16200.0,5.7561,5.7705,5.7417,5.7633,16200.0
2005-02-22 13:30:00,7.99,7.99,7.94,7.96,31500.0,5.7561,5.7561,5.7201,5.7345,31500.0
2005-02-22 14:00:00,7.96,7.96,7.92,7.93,42900.0,5.7345,5.7345,5.7057,5.7129,42900.0
2005-02-22 14:30:00,7.93,7.97,7.93,7.96,15300.0,5.7129,5.7417,5.7129,5.7345,15300.0
2005-02-22 15:00:00,7.95,7.95,7.9,7.91,41700.0,5.7273,5.7273,5.6913,5.6985,41700.0
2005-02-22 15:30:00,7.91,7.93,7.9,7.9,102300.0,5.6985,5.7129,5.6913,5.6913,102300.0
2005-02-23 09:30:00,7.93,7.99,7.93,7.96,54000.0,5.7129,5.7561,5.7129,5.7345,54000.0
2005-02-23 10:00:00,7.95,8.0,7.93,7.97,19500.0,5.7273,5.7633,5.7129,5.7417,19500.0
2005-02-23 10:30:00,7.97,7.97,7.94,7.94,12000.0,5.7417,5.7417,5.7201,5.7201,12000.0
2005-02-23 11:00:00,7.93,8.05,7.93,8.04,43500.0,5.7129,5.7993,5.7129,5.7921,43500.0
2005-02-23 11:30:00,8.03,8.07,8.03,8.05,15900.0,5.7849,5.8137,5.7849,5.7993,15900.0
2005-02-23 12:00:00,8.04,8.05,8.02,8.03,10500.0,5.7921,5.7993,5.7777,5.7849,10500.0
2005-02-23 12:30:00,8.04,8.04,8.02,8.03,11700.0,5.7921,5.7921,5.7777,5.7849,11700.0
2005-02-23 13:00:00,8.04,8.05,8.02,8.03,21300.0,5.7921,5.7993,5.7777,5.7849,21300.0
2005-02-23 13:30:00,8.04,8.05,8.03,8.05,16800.0,5.7921,5.7993,5.7849,5.7993,16800.0
2005-02-23 14:00:00,8.05,8.05,8.0,8.05,29700.0,5.7993,5.7993,5.7633,5.7993,29700.0
2005-02-23 14:30:00,8.05,8.08,8.0,8.04,129900.0,5.7993,5.8209,5.7633,5.7921,129900.0
2005-02-23 15:00:00,8.04,8.05,8.02,8.04,32100.0,5.7921,5.7993,5.7777,5.7921,32100.0
2005-02-23 15:30:00,8.04,8.04,8.0,8.02,64800.0,5.7921,5.7921,5.7633,5.7777,64800.0
2005-02-24 09:30:00,8.03,8.03,7.9,7.93,38400.0,5.7849,5.7849,5.6913,5.7129,38400.0
2005-02-24 10:00:00,7.92,7.98,7.9,7.97,44400.0,5.7057,5.7489,5.6913,5.7417,44400.0
2005-02-24 10:30:00,7.97,8.02,7.97,7.97,36300.0,5.7417,5.7777,5.7417,5.7417,36300.0
2005-02-24 11:00:00,7.97,8.0,7.97,8.0,15000.0,5.7417,5.7633,5.7417,5.7633,15000.0
2005-02-24 11:30:00,8.0,8.0,7.99,7.99,5100.0,5.7633,5.7633,5.7561,5.7561,5100.0
2005-02-24 12:00:00,7.98,7.98,7.97,7.98,28800.0,5.7489,5.7489,5.7417,5.7489,28800.0
2005-02-24 12:30:00,7.98,8.0,7.97,8.0,25500.0,5.7489,5.7633,5.7417,5.7633,25500.0
2005-02-24 13:00:00,8.0,8.0,7.97,7.99,15600.0,5.7633,5.7633,5.7417,5.7561,15600.0
2005-02-24 13:30:00,7.99,8.01,7.97,8.0,37800.0,5.7561,5.7705,5.7417,5.7633,37800.0
2005-02-24 14:00:00,7.99,8.04,7.97,8.04,165300.0,5.7561,5.7921,5.7417,5.7921,165300.0
2005-02-24 14:30:00,8.04,8.05,8.03,8.04,44100.0,5.7921,5.7993,5.7849,5.7921,44100.0
2005-02-24 15:00:00,8.04,8.04,8.01,8.03,139200.0,5.7921,5.7921,5.7705,5.7849,139200.0
2005-02-24 15:30:00,8.03,8.05,8.02,8.03,114300.0,5.7849,5.7993,5.7777,5.7849,114300.0
2005-02-25 09:30:00,8.07,8.12,8.07,8.09,67800.0,5.8137,5.8498,5.8137,5.8282,67800.0
2005-02-25 10:00:00,8.08,8.12,8.08,8.12,54300.0,5.8209,5.8498,5.8209,5.8498,54300.0
2005-02-25 10:30:00,8.12,8.17,8.12,8.17,48900.0,5.8498,5.8858,5.8498,5.8858,48900.0
2005-02-25 11:00:00,8.17,8.19,8.17,8.18,23700.0,5.8858,5.9002,5.8858,5.893,23700.0
2005-02-25 11:30:00,8.19,8.2,8.17,8.2,78300.0,5.9002,5.9074,5.8858,5.9074,78300.0
2005-02-25 12:00:00,8.19,8.19,8.17,8.19,26700.0,5.9002,5.9002,5.8858,5.9002,26700.0
2005-02-25 12:30:00,8.2,8.22,8.19,8.21,79500.0,5.9074,5.9218,5.9002,5.9146,79500.0
2005-02-25 13:00:00,8.21,8.21,8.16,8.16,29700.0,5.9146,5.9146,5.8786,5.8786,29700.0
2005-02-25 13:30:00,8.17,8.21,8.17,8.2,36300.0,5.8858,5.9146,5.8858,5.9074,36300.0
2005-02-25 14:00:00,8.21,8.23,8.2,8.2,47700.0,5.9146,5.929,5.9074,5.9074,47700.0
2005-02-25 14:30:00,8.2,8.22,8.19,8.22,39900.0,5.9074,5.9218,5.9002,5.9218,39900.0
2005-02-25 15:00:00,8.21,8.23,8.19,8.2,39900.0,5.9146,5.929,5.9002,5.9074,39900.0
2005-02-25 15:30:00,8.2,8.21,8.19,8.2,114600.0,5.9074,5.9146,5.9002,5.9074,114600.0
2005-02-28 09:30:00,8.2,8.36,8.2,8.36,123000.0,5.9074,6.0227,5.9074,6.0227,123000.0
2005-02-28 10:00:00,8.37,8.41,8.35,8.4,76800.0,6.0299,6.0587,6.0155,6.0515,76800.0
2005-02-28 10:30:00,8.4,8.48,8.38,8.47,107700.0,6.0515,6.1091,6.0371,6.1019,107700.0
2005-02-28 11:00:00,8.47,8.47,8.38,8.4,79500.0,6.1019,6.1019,6.0371,6.0515,79500.0
2005-02-28 11:30:00,8.39,8.41,8.36,8.39,57000.0,6.0443,6.0587,6.0227,6.0443,57000.0
2005-02-28 12:00:00,8.39,8.39,8.32,8.34,89100.0,6.0443,6.0443,5.9938,6.0083,89100.0
2005-02-28 12:30:00,8.33,8.37,8.32,8.34,39300.0,6.0011,6.0299,5.9938,6.0083,39300.0
2005-02-28 13:00:00,8.35,8.35,8.31,8.32,48900.0,6.0155,6.0155,5.9866,5.9938,48900.0
2005-02-28 13:30:00,8.33,8.33,8.27,8.3,78900.0,6.0011,6.0011,5.9578,5.9794,78900.0
2005-02-28 14:00:00,8.31,8.32,8.29,8.29,36300.0,5.9866,5.9938,5.9722,5.9722,36300.0
2005-02-28 14:30:00,8.29,8.33,8.27,8.32,43500.0,5.9722,6.0011,5.9578,5.9938,43500.0
2005-02-28 15:00:00,8.33,8.35,8.32,8.34,57300.0,6.0011,6.0155,5.9938,6.0083,57300.0
2005-02-28 15:30:00,8.34,8.39,8.3,8.32,95400.0,6.0083,6.0443,5.9794,5.9938,95400.0
2005-03-01 09:30:00,8.37,8.47,8.37,8.47,74700.0,6.0299,6.1019,6.0299,6.1019,74700.0
2005-03-01 10:00:00,8.45,8.48,8.43,8.44,70500.0,6.0875,6.1091,6.0731,6.0803,70500.0
2005-03-01 10:30:00,8.44,8.45,8.43,8.43,92100.0,6.0803,6.0875,6.0731,6.0731,92100.0
2005-03-01 11:00:00,8.43,8.43,8.38,8.38,52800.0,6.0731,6.0731,6.0371,6.0371,52800.0
2005-03-01 11:30:00,8.38,8.43,8.38,8.39,70500.0,6.0371,6.0731,6.0371,6.0443,70500.0
2005-03-01 12:00:00,8.39,8.39,8.33,8.34,141900.0,6.0443,6.0443,6.0011,6.0083,141900.0
2005-03-01 12:30:00,8.34,8.34,8.3,8.34,52200.0,6.0083,6.0083,5.9794,6.0083,52200.0
2005-03-01 13:00:00,8.33,8.34,8.3,8.3,169200.0,6.0011,6.0083,5.9794,5.9794,169200.0
2005-03-01 13:30:00,8.3,8.32,8.29,8.29,197700.0,5.9794,5.9938,5.9722,5.9722,197700.0
2005-03-01 14:00:00,8.3,8.33,8.3,8.31,57000.0,5.9794,6.0011,5.9794,5.9866,57000.0
2005-03-01 14:30:00,8.31,8.31,8.28,8.3,42300.0,5.9866,5.9866,5.965,5.9794,42300.0
2005-03-01 15:00:00,8.3,8.3,8.28,8.3,113400.0,5.9794,5.9794,5.965,5.9794,113400.0
2005-03-01 15:30:00,8.3,8.31,8.29,8.3,120000.0,5.9794,5.9866,5.9722,5.9794,120000.0
2005-03-02 09:30:00,8.31,8.33,8.3,8.33,81000.0,5.9866,6.0011,5.9794,6.0011,81000.0
2005-03-02 10:00:00,8.33,8.34,8.32,8.34,68100.0,6.0011,6.0083,5.9938,6.0083,68100.0
2005-03-02 10:30:00,8.34,8.35,8.3,8.33,54000.0,6.0083,6.0155,5.9794,6.0011,54000.0
2005-03-02 11:00:00,8.34,8.38,8.33,8.36,75000.0,6.0083,6.0371,6.0011,6.0227,75000.0
2005-03-02 11:30:00,8.36,8.36,8.35,8.35,37200.0,6.0227,6.0227,6.0155,6.0155,37200.0
2005-03-02 12:00:00,8.35,8.35,8.35,8.35,22800.0,6.0155,6.0155,6.0155,6.0155,22800.0
2005-03-02 12:30:00,8.35,8.35,8.32,8.33,24900.0,6.0155,6.0155,5.9938,6.0011,24900.0
2005-03-02 13:00:00,8.33,8.33,8.31,8.32,42300.0,6.0011,6.0011,5.9866,5.9938,42300.0
2005-03-02 13:30:00,8.33,8.33,8.27,8.3,33300.0,6.0011,6.0011,5.9578,5.9794,33300.0
2005-03-02 14:00:00,8.3,8.31,8.28,8.28,37500.0,5.9794,5.9866,5.965,5.965,37500.0
2005-03-02 14:30:00,8.29,8.29,8.26,8.29,54300.0,5.9722,5.9722,5.9506,5.9722,54300.0
2005-03-02 15:00:00,8.29,8.3,8.28,8.28,28200.0,5.9722,5.9794,5.965,5.965,28200.0
2005-03-02 15:30:00,8.28,8.34,8.28,8.33,124800.0,5.965,6.0083,5.965,6.0011,124800.0
2005-03-03 09:30:00,8.39,8.45,8.37,8.43,62700.0,6.0443,6.0875,6.0299,6.0731,62700.0
2005-03-03 10:00:00,8.43,8.47,8.37,8.39,60300.0,6.0731,6.1019,6.0299,6.0443,60300.0
2005-03-03 10:30:00,8.39,8.44,8.39,8.44,47400.0,6.0443,6.0803,6.0443,6.0803,47400.0
2005-03-03 11:00:00,8.44,8.44,8.39,8.41,28800.0,6.0803,6.0803,6.0443,6.0587,28800.0
2005-03-03 11:30:00,8.41,8.41,8.32,8.32,44400.0,6.0587,6.0587,5.9938,5.9938,44400.0
2005-03-03 12:00:00,8.32,8.35,8.3,8.34,50400.0,5.9938,6.0155,5.9794,6.0083,50400.0
2005-03-03 12:30:00,8.34,8.38,8.3,8.38,23700.0,6.0083,6.0371,5.9794,6.0371,23700.0
2005-03-03 13:00:00,8.39,8.4,8.36,8.38,64200.0,6.0443,6.0515,6.0227,6.0371,64200.0
2005-03-03 13:30:00,8.38,8.4,8.38,8.38,36600.0,6.0371,6.0515,6.0371,6.0371,36600.0
2005-03-03 14:00:00,8.39,8.4,8.38,8.39,150000.0,6.0443,6.0515,6.0371,6.0443,150000.0
2005-03-03 14:30:00,8.39,8.43,8.37,8.39,147000.0,6.0443,6.0731,6.0299,6.0443,147000.0
2005-03-03 15:00:00,8.39,8.4,8.34,8.38,66000.0,6.0443,6.0515,6.0083,6.0371,66000.0
2005-03-03 15:30:00,8.37,8.38,8.37,8.37,57300.0,6.0299,6.0371,6.0299,6.0299,57300.0
2005-03-04 09:30:00,8.41,8.44,8.41,8.43,58800.0,6.0587,6.0803,6.0587,6.0731,58800.0
2005-03-04 10:00:00,8.43,8.45,8.4,8.41,68700.0,6.0731,6.0875,6.0515,6.0587,68700.0
2005-03-04 10:30:00,8.42,8.43,8.38,8.38,52800.0,6.0659,6.0731,6.0371,6.0371,52800.0
2005-03-04 11:00:00,8.39,8.42,8.38,8.41,23700.0,6.0443,6.0659,6.0371,6.0587,23700.0
2005-03-04 11:30:00,8.43,8.43,8.41,8.42,36900.0,6.0731,6.0731,6.0587,6.0659,36900.0
2005-03-04 12:00:00,8.41,8.43,8.39,8.43,113400.0,6.0587,6.0731,6.0443,6.0731,113400.0
2005-03-04 12:30:00,8.44,8.47,8.42,8.46,36000.0,6.0803,6.1019,6.0659,6.0947,36000.0
2005-03-04 13:00:00,8.46,8.47,8.41,8.43,67800.0,6.0947,6.1019,6.0587,6.0731,67800.0
2005-03-04 13:30:00,8.42,8.47,8.4,8.47,57600.0,6.0659,6.1019,6.0515,6.1019,57600.0
2005-03-04 14:00:00,8.47,8.49,8.46,8.46,35100.0,6.1019,6.1163,6.0947,6.0947,35100.0
2005-03-04 14:30:00,8.46,8.5,8.45,8.49,51300.0,6.0947,6.1235,6.0875,6.1163,51300.0
2005-03-04 15:00:00,8.49,8.52,8.48,8.5,242100.0,6.1163,6.1379,6.1091,6.1235,242100.0
2005-03-04 15:30:00,8.5,8.5,8.43,8.46,133200.0,6.1235,6.1235,6.0731,6.0947,133200.0
2005-03-07 09:30:00,8.48,8.5,8.47,8.49,41100.0,6.1091,6.1235,6.1019,6.1163,41100.0
2005-03-07 10:00:00,8.49,8.49,8.46,8.47,41100.0,6.1163,6.1163,6.0947,6.1019,41100.0
2005-03-07 10:30:00,8.47,8.47,8.44,8.45,26400.0,6.1019,6.1019,6.0803,6.0875,26400.0
2005-03-07 11:00:00,8.45,8.48,8.45,8.48,42000.0,6.0875,6.1091,6.0875,6.1091,42000.0
2005-03-07 11:30:00,8.48,8.5,8.48,8.48,24300.0,6.1091,6.1235,6.1091,6.1091,24300.0
2005-03-07 12:00:00,8.48,8.48,8.47,8.48,19800.0,6.1091,6.1091,6.1019,6.1091,19800.0
2005-03-07 12:30:00,8.48,8.48,8.47,8.48,36300.0,6.1091,6.1091,6.1019,6.1091,36300.0
2005-03-07 13:00:00,8.48,8.48,8.46,8.47,29100.0,6.1091,6.1091,6.0947,6.1019,29100.0
2005-03-07 13:30:00,8.47,8.49,8.44,8.47,112200.0,6.1019,6.1163,6.0803,6.1019,112200.0
2005-03-07 14:00:00,8.47,8.47,8.42,8.43,71700.0,6.1019,6.1019,6.0659,6.0731,71700.0
2005-03-07 14:30:00,8.43,8.45,8.43,8.44,45300.0,6.0731,6.0875,6.0731,6.0803,45300.0
2005-03-07 15:00:00,8.44,8.45,8.43,8.44,75300.0,6.0803,6.0875,6.0731,6.0803,75300.0
2005-03-07 15:30:00,8.44,8.44,8.41,8.43,123900.0,6.0803,6.0803,6.0587,6.0731,123900.0
2005-03-08 09:30:00,8.43,8.43,8.39,8.39,349800.0,6.0731,6.0731,6.0443,6.0443,349800.0
2005-03-08 10:00:00,8.39,8.39,8.34,8.36,48300.0,6.0443,6.0443,6.0083,6.0227,48300.0
2005-03-08 10:30:00,8.36,8.41,8.36,8.4,37200.0,6.0227,6.0587,6.0227,6.0515,37200.0
2005-03-08 11:00:00,8.4,8.4,8.34,8.35,43800.0,6.0515,6.0515,6.0083,6.0155,43800.0
2005-03-08 11:30:00,8.35,8.37,8.35,8.37,90900.0,6.0155,6.0299,6.0155,6.0299,90900.0
2005-03-08 12:00:00,8.36,8.36,8.33,8.36,30000.0,6.0227,6.0227,6.0011,6.0227,30000.0
2005-03-08 12:30:00,8.35,8.35,8.33,8.34,22200.0,6.0155,6.0155,6.0011,6.0083,22200.0
2005-03-08 13:00:00,8.35,8.35,8.34,8.35,35400.0,6.0155,6.0155,6.0083,6.0155,35400.0
2005-03-08 13:30:00,8.35,8.35,8.33,8.34,42000.0,6.0155,6.0155,6.0011,6.0083,42000.0
2005-03-08 14:00:00,8.33,8.34,8.32,8.33,109500.0,6.0011,6.0083,5.9938,6.0011,109500.0
2005-03-08 14:30:00,8.33,8.35,8.32,8.34,27000.0,6.0011,6.0155,5.9938,6.0083,27000.0
2005-03-08 15:00:00,8.34,8.34,8.32,8.34,22800.0,6.0083,6.0083,5.9938,6.0083,22800.0
2005-03-08 15:30:00,8.34,8.34,8.3,8.33,162900.0,6.0083,6.0083,5.9794,6.0011,162900.0
2005-03-09 09:30:00,8.33,8.38,8.32,8.38,328200.0,6.0011,6.0371,5.9938,6.0371,328200.0
2005-03-09 10:00:00,8.38,8.42,8.38,8.4,74400.0,6.0371,6.0659,6.0371,6.0515,74400.0
2005-03-09 10:30:00,8.41,8.44,8.38,8.44,106800.0,6.0587,6.0803,6.0371,6.0803,106800.0
2005-03-09 11:00:00,8.43,8.53,8.42,8.51,89400.0,6.0731,6.1451,6.0659,6.1307,89400.0
2005-03-09 11:30:00,8.5,8.58,8.5,8.58,270900.0,6.1235,6.1812,6.1235,6.1812,270900.0
2005-03-09 12:00:00,8.57,8.59,8.55,8.56,240900.0,6.174,6.1884,6.1595,6.1667,240900.0
2005-03-09 12:30:00,8.56,8.56,8.5,8.5,51000.0,6.1667,6.1667,6.1235,6.1235,51000.0
2005-03-09 13:00:00,8.5,8.56,8.5,8.54,36300.0,6.1235,6.1667,6.1235,6.1523,36300.0
2005-03-09 13:30:00,8.54,8.54,8.5,8.51,29700.0,6.1523,6.1523,6.1235,6.1307,29700.0
2005-03-09 14:00:00,8.51,8.53,8.47,8.48,59100.0,6.1307,6.1451,6.1019,6.1091,59100.0
2005-03-09 14:30:00,8.48,8.51,8.47,8.47,112200.0,6.1091,6.1307,6.1019,6.1019,112200.0
2005-03-09 15:00:00,8.47,8.48,8.45,8.46,39600.0,6.1019,6.1091,6.0875,6.0947,39600.0
2005-03-09 15:30:00,8.46,8.46,8.4,8.4,205800.0,6.0947,6.0947,6.0515,6.0515,205800.0
2005-03-10 09:30:00,8.42,8.44,8.38,8.42,43800.0,6.0659,6.0803,6.0371,6.0659,43800.0
2005-03-10 10:00:00,8.42,8.43,8.42,8.43,33900.0,6.0659,6.0731,6.0659,6.0731,33900.0
2005-03-10 10:30:00,8.43,8.44,8.42,8.42,36000.0,6.0731,6.0803,6.0659,6.0659,36000.0
2005-03-10 11:00:00,8.42,8.42,8.39,8.41,66900.0,6.0659,6.0659,6.0443,6.0587,66900.0
2005-03-10 11:30:00,8.41,8.45,8.4,8.44,44400.0,6.0587,6.0875,6.0515,6.0803,44400.0
2005-03-10 12:00:00,8.46,8.46,8.43,8.46,29700.0,6.0947,6.0947,6.0731,6.0947,29700.0
2005-03-10 12:30:00,8.47,8.5,8.46,8.5,27900.0,6.1019,6.1235,6.0947,6.1235,27900.0
2005-03-10 13:00:00,8.5,8.54,8.5,8.54,71100.0,6.1235,6.1523,6.1235,6.1523,71100.0
2005-03-10 13:30:00,8.54,8.62,8.54,8.58,81000.0,6.1523,6.21,6.1523,6.1812,81000.0
2005-03-10 14:00:00,8.59,8.62,8.58,8.59,52800.0,6.1884,6.21,6.1812,6.1884,52800.0
2005-03-10 14:30:00,8.59,8.6,8.58,8.58,45300.0,6.1884,6.1956,6.1812,6.1812,45300.0
2005-03-10 15:00:00,8.58,8.6,8.54,8.59,91200.0,6.1812,6.1956,6.1523,6.1884,91200.0
2005-03-10 15:30:00,8.59,8.59,8.55,8.58,221400.0,6.1884,6.1884,6.1595,6.1812,221400.0
2005-03-11 09:30:00,8.61,8.75,8.61,8.7,198300.0,6.2028,6.3036,6.2028,6.2676,198300.0
2005-03-11 10:00:00,8.7,8.75,8.68,8.74,155700.0,6.2676,6.3036,6.2532,6.2964,155700.0
2005-03-11 10:30:00,8.74,8.79,8.7,8.75,130200.0,6.2964,6.3324,6.2676,6.3036,130200.0
2005-03-11 11:00:00,8.76,8.79,8.76,8.78,82500.0,6.3108,6.3324,6.3108,6.3252,82500.0
2005-03-11 11:30:00,8.78,8.8,8.77,8.8,33600.0,6.3252,6.3396,6.318,6.3396,33600.0
2005-03-11 12:00:00,8.79,8.79,8.77,8.77,32400.0,6.3324,6.3324,6.318,6.318,32400.0
2005-03-11 12:30:00,8.77,8.79,8.77,8.78,72300.0,6.318,6.3324,6.318,6.3252,72300.0
2005-03-11 13:00:00,8.79,8.79,8.77,8.79,88500.0,6.3324,6.3324,6.318,6.3324,88500.0
2005-03-11 13:30:00,8.79,8.8,8.78,8.78,110700.0,6.3324,6.3396,6.3252,6.3252,110700.0
2005-03-11 14:00:00,8.78,8.79,8.78,8.78,61800.0,6.3252,6.3324,6.3252,6.3252,61800.0
2005-03-11 14:30:00,8.78,8.79,8.78,8.78,110700.0,6.3252,6.3324,6.3252,6.3252,110700.0
2005-03-11 15:00:00,8.78,8.8,8.76,8.79,127500.0,6.3252,6.3396,6.3108,6.3324,127500.0
2005-03-11 15:30:00,8.8,8.88,8.8,8.84,176100.0,6.3396,6.3973,6.3396,6.3685,176100.0
2005-03-14 09:30:00,8.84,8.9,8.8,8.84,53700.0,6.3685,6.4117,6.3396,6.3685,53700.0
2005-03-14 10:00:00,8.82,8.86,8.82,8.86,47100.0,6.3541,6.3829,6.3541,6.3829,47100.0
2005-03-14 10:30:00,8.86,8.93,8.85,8.89,50700.0,6.3829,6.4333,6.3757,6.4045,50700.0
2005-03-14 11:00:00,8.89,8.9,8.84,8.84,64200.0,6.4045,6.4117,6.3685,6.3685,64200.0
2005-03-14 11:30:00,8.84,8.86,8.83,8.85,76500.0,6.3685,6.3829,6.3613,6.3757,76500.0
2005-03-14 12:00:00,8.85,8.86,8.83,8.83,30300.0,6.3757,6.3829,6.3613,6.3613,30300.0
2005-03-14 12:30:00,8.83,8.83,8.8,8.81,65100.0,6.3613,6.3613,6.3396,6.3469,65100.0
2005-03-14 13:00:00,8.8,8.81,8.77,8.77,60000.0,6.3396,6.3469,6.318,6.318,60000.0
2005-03-14 13:30:00,8.77,8.77,8.71,8.72,22200.0,6.318,6.318,6.2748,6.282,22200.0
2005-03-14 14:00:00,8.72,8.73,8.71,8.71,29400.0,6.282,6.2892,6.2748,6.2748,29400.0
2005-03-14 14:30:00,8.71,8.73,8.71,8.71,21000.0,6.2748,6.2892,6.2748,6.2748,21000.0
2005-03-14 15:00:00,8.71,8.76,8.7,8.76,36000.0,6.2748,6.3108,6.2676,6.3108,36000.0
2005-03-14 15:30:00,8.76,8.8,8.76,8.8,80400.0,6.3108,6.3396,6.3108,6.3396,80400.0
2005-03-15 09:30:00,8.85,8.87,8.82,8.85,58200.0,6.3757,6.3901,6.3541,6.3757,58200.0
2005-03-15 10:00:00,8.85,8.87,8.82,8.87,27300.0,6.3757,6.3901,6.3541,6.3901,27300.0
2005-03-15 10:30:00,8.87,8.9,8.87,8.9,29400.0,6.3901,6.4117,6.3901,6.4117,29400.0
2005-03-15 11:00:00,8.9,8.9,8.86,8.86,19800.0,6.4117,6.4117,6.3829,6.3829,19800.0
2005-03-15 11:30:00,8.85,8.85,8.8,8.82,30000.0,6.3757,6.3757,6.3396,6.3541,30000.0
2005-03-15 12:00:00,8.82,8.86,8.79,8.84,45900.0,6.3541,6.3829,6.3324,6.3685,45900.0
2005-03-15 12:30:00,8.85,8.88,8.83,8.88,11700.0,6.3757,6.3973,6.3613,6.3973,11700.0
2005-03-15 13:00:00,8.86,8.86,8.82,8.83,21000.0,6.3829,6.3829,6.3541,6.3613,21000.0
2005-03-15 13:30:00,8.82,8.84,8.77,8.77,57900.0,6.3541,6.3685,6.318,6.318,57900.0
2005-03-15 14:00:00,8.79,8.81,8.74,8.74,40500.0,6.3324,6.3469,6.2964,6.2964,40500.0
2005-03-15 14:30:00,8.74,8.76,8.72,8.75,76800.0,6.2964,6.3108,6.282,6.3036,76800.0
2005-03-15 15:00:00,8.75,8.77,8.75,8.76,70500.0,6.3036,6.318,6.3036,6.3108,70500.0
2005-03-15 15:30:00,8.76,8.77,8.75,8.75,119700.0,6.3108,6.318,6.3036,6.3036,119700.0
2005-03-16 09:30:00,8.75,8.79,8.75,8.77,24300.0,6.3036,6.3324,6.3036,6.318,24300.0
2005-03-16 10:00:00,8.78,8.78,8.73,8.75,41400.0,6.3252,6.3252,6.2892,6.3036,41400.0
2005-03-16 10:30:00,8.75,8.75,8.69,8.72,21600.0,6.3036,6.3036,6.2604,6.282,21600.0
2005-03-16 11:00:00,8.71,8.75,8.71,8.73,54600.0,6.2748,6.3036,6.2748,6.2892,54600.0
2005-03-16 11:30:00,8.74,8.76,8.73,8.74,13200.0,6.2964,6.3108,6.2892,6.2964,13200.0
2005-03-16 12:00:00,8.74,8.74,8.72,8.73,36600.0,6.2964,6.2964,6.282,6.2892,36600.0
2005-03-16 12:30:00,8.72,8.74,8.71,8.74,11700.0,6.282,6.2964,6.2748,6.2964,11700.0
2005-03-16 13:00:00,8.75,8.75,8.71,8.72,25500.0,6.3036,6.3036,6.2748,6.282,25500.0
2005-03-16 13:30:00,8.72,8.73,8.71,8.71,43800.0,6.282,6.2892,6.2748,6.2748,43800.0
2005-03-16 14:00:00,8.72,8.73,8.71,8.72,15300.0,6.282,6.2892,6.2748,6.282,15300.0
2005-03-16 14:30:00,8.72,8.72,8.71,8.71,14400.0,6.282,6.282,6.2748,6.2748,14400.0
2005-03-16 15:00:00,8.71,8.72,8.69,8.7,45900.0,6.2748,6.282,6.2604,6.2676,45900.0
2005-03-16 15:30:00,8.7,8.72,8.7,8.72,82800.0,6.2676,6.282,6.2676,6.282,82800.0
2005-03-17 09:30:00,8.72,8.75,8.69,8.69,27000.0,6.282,6.3036,6.2604,6.2604,27000.0
2005-03-17 10:00:00,8.69,8.73,8.68,8.73,10800.0,6.2604,6.2892,6.2532,6.2892,10800.0
2005-03-17 10:30:00,8.72,8.77,8.7,8.76,33900.0,6.282,6.318,6.2676,6.3108,33900.0
2005-03-17 11:00:00,8.77,8.78,8.73,8.74,33600.0,6.318,6.3252,6.2892,6.2964,33600.0
2005-03-17 11:30:00,8.75,8.78,8.74,8.78,25200.0,6.3036,6.3252,6.2964,6.3252,25200.0
2005-03-17 12:00:00,8.77,8.77,8.73,8.75,10200.0,6.318,6.318,6.2892,6.3036,10200.0
2005-03-17 12:30:00,8.76,8.78,8.75,8.76,18300.0,6.3108,6.3252,6.3036,6.3108,18300.0
2005-03-17 13:00:00,8.76,8.78,8.72,8.74,101100.0,6.3108,6.3252,6.282,6.2964,101100.0
2005-03-17 13:30:00,8.74,8.79,8.72,8.74,33300.0,6.2964,6.3324,6.282,6.2964,33300.0
2005-03-17 14:00:00,8.74,8.79,8.74,8.79,38400.0,6.2964,6.3324,6.2964,6.3324,38400.0
2005-03-17 14:30:00,8.8,8.82,8.8,8.82,30300.0,6.3396,6.3541,6.3396,6.3541,30300.0
2005-03-17 15:00:00,8.82,8.85,8.81,8.82,134400.0,6.3541,6.3757,6.3469,6.3541,134400.0
2005-03-17 15:30:00,8.82,8.86,8.82,8.84,202500.0,6.3541,6.3829,6.3541,6.3685,202500.0
2005-03-18 09:30:00,8.93,8.93,8.78,8.87,655500.0,6.4333,6.4333,6.3252,6.3901,655500.0
2005-03-18 10:00:00,8.87,8.89,8.84,8.85,73800.0,6.3901,6.4045,6.3685,6.3757,73800.0
2005-03-18 10:30:00,8.85,8.85,8.78,8.78,43800.0,6.3757,6.3757,6.3252,6.3252,43800.0
2005-03-18 11:00:00,8.78,8.79,8.76,8.76,95700.0,6.3252,6.3324,6.3108,6.3108,95700.0
2005-03-18 11:30:00,8.75,8.76,8.74,8.76,11400.0,6.3036,6.3108,6.2964,6.3108,11400.0
2005-03-18 12:00:00,8.76,8.76,8.75,8.76,14700.0,6.3108,6.3108,6.3036,6.3108,14700.0
2005-03-18 12:30:00,8.76,8.79,8.75,8.75,17400.0,6.3108,6.3324,6.3036,6.3036,17400.0
2005-03-18 13:00:00,8.75,8.75,8.74,8.75,43800.0,6.3036,6.3036,6.2964,6.3036,43800.0
2005-03-18 13:30:00,8.75,8.76,8.72,8.73,55800.0,6.3036,6.3108,6.282,6.2892,55800.0
2005-03-18 14:00:00,8.75,8.78,8.75,8.76,90600.0,6.3036,6.3252,6.3036,6.3108,90600.0
2005-03-18 14:30:00,8.76,8.78,8.74,8.78,53100.0,6.3108,6.3252,6.2964,6.3252,53100.0
2005-03-18 15:00:00,8.78,8.8,8.76,8.79,91500.0,6.3252,6.3396,6.3108,6.3324,91500.0
2005-03-18 15:30:00,8.79,8.8,8.78,8.78,99000.0,6.3324,6.3396,6.3252,6.3252,99000.0
2005-03-21 09:30:00,8.73,8.78,8.68,8.75,41100.0,6.2892,6.3252,6.2532,6.3036,41100.0
2005-03-21 10:00:00,8.75,8.78,8.71,8.75,51600.0,6.3036,6.3252,6.2748,6.3036,51600.0
2005-03-21 10:30:00,8.76,8.76,8.7,8.72,46500.0,6.3108,6.3108,6.2676,6.282,46500.0
2005-03-21 11:00:00,8.72,8.72,8.68,8.68,93900.0,6.282,6.282,6.2532,6.2532,93900.0
2005-03-21 11:30:00,8.69,8.71,8.69,8.7,80100.0,6.2604,6.2748,6.2604,6.2676,80100.0
2005-03-21 12:00:00,8.71,8.76,8.71,8.75,13800.0,6.2748,6.3108,6.2748,6.3036,13800.0
2005-03-21 12:30:00,8.74,8.77,8.74,8.77,18600.0,6.2964,6.318,6.2964,6.318,18600.0
2005-03-21 13:00:00,8.77,8.77,8.75,8.76,30000.0,6.318,6.318,6.3036,6.3108,30000.0
2005-03-21 13:30:00,8.76,8.8,8.76,8.77,16200.0,6.3108,6.3396,6.3108,6.318,16200.0
2005-03-21 14:00:00,8.76,8.77,8.73,8.76,24300.0,6.3108,6.318,6.2892,6.3108,24300.0
2005-03-21 14:30:00,8.76,8.79,8.76,8.79,20400.0,6.3108,6.3324,6.3108,6.3324,20400.0
2005-03-21 15:00:00,8.79,8.82,8.79,8.81,20400.0,6.3324,6.3541,6.3324,6.3469,20400.0
2005-03-21 15:30:00,8.79,8.81,8.78,8.81,84000.0,6.3324,6.3469,6.3252,6.3469,84000.0
2005-03-22 09:30:00,8.76,8.9,8.76,8.82,29100.0,6.3108,6.4117,6.3108,6.3541,29100.0
2005-03-22 10:00:00,8.82,8.85,8.82,8.84,42000.0,6.3541,6.3757,6.3541,6.3685,42000.0
2005-03-22 10:30:00,8.84,8.86,8.82,8.82,22800.0,6.3685,6.3829,6.3541,6.3541,22800.0
2005-03-22 11:00:00,8.82,8.83,8.81,8.83,10200.0,6.3541,6.3613,6.3469,6.3613,10200.0
2005-03-22 11:30:00,8.82,8.83,8.82,8.83,12900.0,6.3541,6.3613,6.3541,6.3613,12900.0
2005-03-22 12:00:00,8.83,8.84,8.82,8.83,25200.0,6.3613,6.3685,6.3541,6.3613,25200.0
2005-03-22 12:30:00,8.83,8.85,8.82,8.84,23100.0,6.3613,6.3757,6.3541,6.3685,23100.0
2005-03-22 13:00:00,8.83,8.86,8.83,8.85,17400.0,6.3613,6.3829,6.3613,6.3757,17400.0
2005-03-22 13:30:00,8.85,8.88,8.84,8.88,26400.0,6.3757,6.3973,6.3685,6.3973,26400.0
2005-03-22 14:00:00,8.88,8.91,8.83,8.84,60900.0,6.3973,6.4189,6.3613,6.3685,60900.0
2005-03-22 14:30:00,8.85,8.88,8.75,8.82,112500.0,6.3757,6.3973,6.3036,6.3541,112500.0
2005-03-22 15:00:00,8.83,8.83,8.75,8.8,85200.0,6.3613,6.3613,6.3036,6.3396,85200.0
2005-03-22 15:30:00,8.8,8.8,8.75,8.79,118500.0,6.3396,6.3396,6.3036,6.3324,118500.0
2005-03-23 09:30:00,8.73,8.78,8.68,8.75,97500.0,6.2892,6.3252,6.2532,6.3036,97500.0
2005-03-23 10:00:00,8.75,8.81,8.75,8.81,69900.0,6.3036,6.3469,6.3036,6.3469,69900.0
2005-03-23 10:30:00,8.81,8.86,8.79,8.8,57300.0,6.3469,6.3829,6.3324,6.3396,57300.0
2005-03-23 11:00:00,8.81,8.85,8.8,8.82,41100.0,6.3469,6.3757,6.3396,6.3541,41100.0
2005-03-23 11:30:00,8.81,8.81,8.78,8.79,39300.0,6.3469,6.3469,6.3252,6.3324,39300.0
2005-03-23 12:00:00,8.79,8.85,8.79,8.83,82800.0,6.3324,6.3757,6.3324,6.3613,82800.0
2005-03-23 12:30:00,8.83,8.86,8.82,8.85,30900.0,6.3613,6.3829,6.3541,6.3757,30900.0
2005-03-23 13:00:00,8.84,8.84,8.81,8.81,41100.0,6.3685,6.3685,6.3469,6.3469,41100.0
2005-03-23 13:30:00,8.81,8.82,8.79,8.8,80700.0,6.3469,6.3541,6.3324,6.3396,80700.0
2005-03-23 14:00:00,8.8,8.84,8.8,8.81,112500.0,6.3396,6.3685,6.3396,6.3469,112500.0
2005-03-23 14:30:00,8.8,8.8,8.75,8.75,53400.0,6.3396,6.3396,6.3036,6.3036,53400.0
2005-03-23 15:00:00,8.76,8.78,8.73,8.75,63600.0,6.3108,6.3252,6.2892,6.3036,63600.0
2005-03-23 15:30:00,8.75,8.77,8.73,8.73,42600.0,6.3036,6.318,6.2892,6.2892,42600.0
2005-03-24 09:30:00,8.74,8.81,8.74,8.79,44700.0,6.2964,6.3469,6.2964,6.3324,44700.0
2005-03-24 10:00:00,8.8,8.82,8.76,8.77,50400.0,6.3396,6.3541,6.3108,6.318,50400.0
2005-03-24 10:30:00,8.77,8.87,8.76,8.85,123600.0,6.318,6.3901,6.3108,6.3757,123600.0
2005-03-24 11:00:00,8.84,8.85,8.81,8.82,48900.0,6.3685,6.3757,6.3469,6.3541,48900.0
2005-03-24 11:30:00,8.82,8.82,8.81,8.82,47700.0,6.3541,6.3541,6.3469,6.3541,47700.0
2005-03-24 12:00:00,8.82,8.83,8.82,8.83,39600.0,6.3541,6.3613,6.3541,6.3613,39600.0
2005-03-24 12:30:00,8.83,8.83,8.82,8.83,96300.0,6.3613,6.3613,6.3541,6.3613,96300.0
2005-03-24 13:00:00,8.83,8.83,8.82,8.83,37500.0,6.3613,6.3613,6.3541,6.3613,37500.0
2005-03-24 13:30:00,8.83,8.83,8.79,8.8,18000.0,6.3613,6.3613,6.3324,6.3396,18000.0
2005-03-24 14:00:00,8.79,8.83,8.79,8.82,8400.0,6.3324,6.3613,6.3324,6.3541,8400.0
2005-03-24 14:30:00,8.82,8.83,8.81,8.82,150900.0,6.3541,6.3613,6.3469,6.3541,150900.0
2005-03-24 15:00:00,8.83,8.83,8.77,8.82,50700.0,6.3613,6.3613,6.318,6.3541,50700.0
2005-03-24 15:30:00,8.81,8.81,8.77,8.78,73800.0,6.3469,6.3469,6.318,6.3252,73800.0
2005-03-28 09:30:00,8.79,8.84,8.75,8.8,43200.0,6.3324,6.3685,6.3036,6.3396,43200.0
2005-03-28 10:00:00,8.8,8.82,8.76,8.77,39600.0,6.3396,6.3541,6.3108,6.318,39600.0
2005-03-28 10:30:00,8.77,8.77,8.71,8.72,26400.0,6.318,6.318,6.2748,6.282,26400.0
2005-03-28 11:00:00,8.71,8.71,8.67,8.67,86700.0,6.2748,6.2748,6.246,6.246,86700.0
2005-03-28 11:30:00,8.67,8.69,8.65,8.67,30300.0,6.246,6.2604,6.2316,6.246,30300.0
2005-03-28 12:00:00,8.66,8.66,8.55,8.61,50100.0,6.2388,6.2388,6.1595,6.2028,50100.0
2005-03-28 12:30:00,8.61,8.61,8.6,8.6,21300.0,6.2028,6.2028,6.1956,6.1956,21300.0
2005-03-28 13:00:00,8.61,8.65,8.61,8.65,23400.0,6.2028,6.2316,6.2028,6.2316,23400.0
2005-03-28 13:30:00,8.65,8.67,8.65,8.66,23400.0,6.2316,6.246,6.2316,6.2388,23400.0
2005-03-28 14:00:00,8.66,8.69,8.64,8.68,45300.0,6.2388,6.2604,6.2244,6.2532,45300.0
2005-03-28 14:30:00,8.69,8.73,8.69,8.71,31200.0,6.2604,6.2892,6.2604,6.2748,31200.0
2005-03-28 15:00:00,8.71,8.71,8.69,8.71,36000.0,6.2748,6.2748,6.2604,6.2748,36000.0
2005-03-28 15:30:00,8.71,8.71,8.68,8.68,64200.0,6.2748,6.2748,6.2532,6.2532,64200.0
2005-03-29 09:30:00,8.66,8.72,8.62,8.66,15900.0,6.2388,6.282,6.21,6.2388,15900.0
2005-03-29 10:00:00,8.66,8.7,8.66,8.7,42600.0,6.2388,6.2676,6.2388,6.2676,42600.0
2005-03-29 10:30:00,8.7,8.75,8.7,8.75,30300.0,6.2676,6.3036,6.2676,6.3036,30300.0
2005-03-29 11:00:00,8.75,8.76,8.73,8.74,7500.0,6.3036,6.3108,6.2892,6.2964,7500.0
2005-03-29 11:30:00,8.74,8.74,8.73,8.74,9300.0,6.2964,6.2964,6.2892,6.2964,9300.0
2005-03-29 12:00:00,8.75,8.75,8.67,8.68,9900.0,6.3036,6.3036,6.246,6.2532,9900.0
2005-03-29 12:30:00,8.68,8.7,8.63,8.64,38400.0,6.2532,6.2676,6.2172,6.2244,38400.0
2005-03-29 13:00:00,8.64,8.64,8.52,8.57,49200.0,6.2244,6.2244,6.1379,6.174,49200.0
2005-03-29 13:30:00,8.57,8.58,8.56,8.56,23100.0,6.174,6.1812,6.1667,6.1667,23100.0
2005-03-29 14:00:00,8.56,8.56,8.5,8.51,60000.0,6.1667,6.1667,6.1235,6.1307,60000.0
2005-03-29 14:30:00,8.51,8.51,8.46,8.51,43500.0,6.1307,6.1307,6.0947,6.1307,43500.0
2005-03-29 15:00:00,8.51,8.51,8.44,8.44,40800.0,6.1307,6.1307,6.0803,6.0803,40800.0
2005-03-29 15:30:00,8.44,8.45,8.4,8.43,145800.0,6.0803,6.0875,6.0515,6.0731,145800.0
2005-03-30 09:30:00,8.47,8.58,8.47,8.55,24900.0,6.1019,6.1812,6.1019,6.1595,24900.0
2005-03-30 10:00:00,8.54,8.57,8.53,8.54,22200.0,6.1523,6.174,6.1451,6.1523,22200.0
2005-03-30 10:30:00,8.54,8.62,8.53,8.62,93600.0,6.1523,6.21,6.1451,6.21,93600.0
2005-03-30 11:00:00,8.6,8.61,8.59,8.59,21300.0,6.1956,6.2028,6.1884,6.1884,21300.0
2005-03-30 11:30:00,8.59,8.64,8.59,8.64,15000.0,6.1884,6.2244,6.1884,6.2244,15000.0
2005-03-30 12:00:00,8.64,8.66,8.64,8.65,12300.0,6.2244,6.2388,6.2244,6.2316,12300.0
2005-03-30 12:30:00,8.65,8.65,8.63,8.64,18900.0,6.2316,6.2316,6.2172,6.2244,18900.0
2005-03-30 13:00:00,8.64,8.64,8.61,8.62,9600.0,6.2244,6.2244,6.2028,6.21,9600.0
2005-03-30 13:30:00,8.62,8.65,8.58,8.62,24000.0,6.21,6.2316,6.1812,6.21,24000.0
2005-03-30 14:00:00,8.63,8.68,8.63,8.64,47700.0,6.2172,6.2532,6.2172,6.2244,47700.0
2005-03-30 14:30:00,8.64,8.64,8.61,8.61,23100.0,6.2244,6.2244,6.2028,6.2028,23100.0
2005-03-30 15:00:00,8.61,8.64,8.61,8.62,50100.0,6.2028,6.2244,6.2028,6.21,50100.0
2005-03-30 15:30:00,8.62,8.68,8.62,8.67,55500.0,6.21,6.2532,6.21,6.246,55500.0
2005-03-31 09:30:00,8.64,8.71,8.61,8.71,32100.0,6.2244,6.2748,6.2028,6.2748,32100.0
2005-03-31 10:00:00,8.71,8.71,8.63,8.64,33000.0,6.2748,6.2748,6.2172,6.2244,33000.0
2005-03-31 10:30:00,8.65,8.67,8.64,8.66,15600.0,6.2316,6.246,6.2244,6.2388,15600.0
2005-03-31 11:00:00,8.66,8.69,8.66,8.68,24000.0,6.2388,6.2604,6.2388,6.2532,24000.0
2005-03-31 11:30:00,8.69,8.69,8.66,8.67,15600.0,6.2604,6.2604,6.2388,6.246,15600.0
2005-03-31 12:00:00,8.66,8.67,8.64,8.64,9900.0,6.2388,6.246,6.2244,6.2244,9900.0
2005-03-31 12:30:00,8.63,8.63,8.61,8.63,31800.0,6.2172,6.2172,6.2028,6.2172,31800.0
2005-03-31 13:00:00,8.63,8.68,8.62,8.67,30600.0,6.2172,6.2532,6.21,6.246,30600.0
2005-03-31 13:30:00,8.68,8.69,8.65,8.65,12300.0,6.2532,6.2604,6.2316,6.2316,12300.0
2005-03-31 14:00:00,8.65,8.66,8.62,8.63,33600.0,6.2316,6.2388,6.21,6.2172,33600.0
2005-03-31 14:30:00,8.63,8.67,8.62,8.63,27300.0,6.2172,6.246,6.21,6.2172,27300.0
2005-03-31 15:00:00,8.63,8.64,8.6,8.62,45600.0,6.2172,6.2244,6.1956,6.21,45600.0
2005-03-31 15:30:00,8.62,8.63,8.6,8.61,90900.0,6.21,6.2172,6.1956,6.2028,90900.0
2005-04-01 09:30:00,8.7,8.79,8.68,8.77,55500.0,6.2676,6.3324,6.2532,6.318,55500.0
2005-04-01 10:00:00,8.77,8.81,8.67,8.67,82800.0,6.318,6.3469,6.246,6.246,82800.0
2005-04-01 10:30:00,8.67,8.72,8.62,8.63,48300.0,6.246,6.282,6.21,6.2172,48300.0
2005-04-01 11:00:00,8.63,8.68,8.62,8.68,47400.0,6.2172,6.2532,6.21,6.2532,47400.0
2005-04-01 11:30:00,8.68,8.68,8.66,8.67,20100.0,6.2532,6.2532,6.2388,6.246,20100.0
2005-04-01 12:00:00,8.66,8.66,8.58,8.59,46500.0,6.2388,6.2388,6.1812,6.1884,46500.0
2005-04-01 12:30:00,8.58,8.64,8.58,8.6,33900.0,6.1812,6.2244,6.1812,6.1956,33900.0
2005-04-01 13:00:00,8.6,8.63,8.57,8.61,26100.0,6.1956,6.2172,6.174,6.2028,26100.0
2005-04-01 13:30:00,8.6,8.62,8.58,8.61,33000.0,6.1956,6.21,6.1812,6.2028,33000.0
2005-04-01 14:00:00,8.61,8.63,8.59,8.6,29400.0,6.2028,6.2172,6.1884,6.1956,29400.0
2005-04-01 14:30:00,8.6,8.62,8.6,8.6,22200.0,6.1956,6.21,6.1956,6.1956,22200.0
2005-04-01 15:00:00,8.61,8.64,8.59,8.6,41700.0,6.2028,6.2244,6.1884,6.1956,41700.0
2005-04-01 15:30:00,8.6,8.63,8.59,8.62,95400.0,6.1956,6.2172,6.1884,6.21,95400.0
2005-04-04 09:30:00,8.62,8.64,8.58,8.6,16200.0,6.21,6.2244,6.1812,6.1956,16200.0
2005-04-04 10:00:00,8.6,8.62,8.55,8.55,26100.0,6.1956,6.21,6.1595,6.1595,26100.0
2005-04-04 10:30:00,8.55,8.59,8.54,8.58,25800.0,6.1595,6.1884,6.1523,6.1812,25800.0
2005-04-04 11:00:00,8.57,8.61,8.54,8.57,29100.0,6.174,6.2028,6.1523,6.174,29100.0
2005-04-04 11:30:00,8.57,8.59,8.56,8.58,28500.0,6.174,6.1884,6.1667,6.1812,28500.0
2005-04-04 12:00:00,8.59,8.59,8.58,8.58,11400.0,6.1884,6.1884,6.1812,6.1812,11400.0
2005-04-04 12:30:00,8.59,8.6,8.57,8.59,23100.0,6.1884,6.1956,6.174,6.1884,23100.0
2005-04-04 13:00:00,8.59,8.6,8.55,8.58,25500.0,6.1884,6.1956,6.1595,6.1812,25500.0
2005-04-04 13:30:00,8.59,8.61,8.58,8.61,32700.0,6.1884,6.2028,6.1812,6.2028,32700.0
2005-04-04 14:00:00,8.62,8.68,8.62,8.68,30300.0,6.21,6.2532,6.21,6.2532,30300.0
2005-04-04 14:30:00,8.68,8.72,8.66,8.7,24000.0,6.2532,6.282,6.2388,6.2676,24000.0
2005-04-04 15:00:00,8.7,8.75,8.69,8.75,72600.0,6.2676,6.3036,6.2604,6.3036,72600.0
2005-04-04 15:30:00,8.75,8.75,8.68,8.7,62100.0,6.3036,6.3036,6.2532,6.2676,62100.0
2005-04-05 09:30:00,8.68,8.72,8.63,8.69,48900.0,6.2532,6.282,6.2172,6.2604,48900.0
2005-04-05 10:00:00,8.69,8.7,8.66,8.66,11400.0,6.2604,6.2676,6.2388,6.2388,11400.0
2005-04-05 10:30:00,8.67,8.69,8.66,8.68,17700.0,6.246,6.2604,6.2388,6.2532,17700.0
2005-04-05 11:00:00,8.69,8.69,8.59,8.59,47700.0,6.2604,6.2604,6.1884,6.1884,47700.0
2005-04-05 11:30:00,8.59,8.61,8.56,8.57,34800.0,6.1884,6.2028,6.1667,6.174,34800.0
2005-04-05 12:00:00,8.57,8.61,8.56,8.59,28500.0,6.174,6.2028,6.1667,6.1884,28500.0
2005-04-05 12:30:00,8.61,8.66,8.6,8.65,18300.0,6.2028,6.2388,6.1956,6.2316,18300.0
2005-04-05 13:00:00,8.66,8.66,8.64,8.64,19800.0,6.2388,6.2388,6.2244,6.2244,19800.0
2005-04-05 13:30:00,8.63,8.66,8.59,8.65,36600.0,6.2172,6.2388,6.1884,6.2316,36600.0
2005-04-05 14:00:00,8.65,8.65,8.57,8.62,60600.0,6.2316,6.2316,6.174,6.21,60600.0
2005-04-05 14:30:00,8.63,8.64,8.62,8.62,28200.0,6.2172,6.2244,6.21,6.21,28200.0
2005-04-05 15:00:00,8.62,8.65,8.59,8.62,72900.0,6.21,6.2316,6.1884,6.21,72900.0
2005-04-05 15:30:00,8.62,8.65,8.61,8.62,90900.0,6.21,6.2316,6.2028,6.21,90900.0
2005-04-06 09:30:00,8.63,8.67,8.61,8.64,41100.0,6.2172,6.246,6.2028,6.2244,41100.0
2005-04-06 10:00:00,8.64,8.7,8.64,8.67,33000.0,6.2244,6.2676,6.2244,6.246,33000.0
2005-04-06 10:30:00,8.67,8.69,8.65,8.67,63300.0,6.246,6.2604,6.2316,6.246,63300.0
2005-04-06 11:00:00,8.67,8.73,8.67,8.71,39000.0,6.246,6.2892,6.246,6.2748,39000.0
2005-04-06 11:30:00,8.71,8.73,8.69,8.69,14700.0,6.2748,6.2892,6.2604,6.2604,14700.0
2005-04-06 12:00:00,8.67,8.67,8.65,8.67,11700.0,6.246,6.246,6.2316,6.246,11700.0
2005-04-06 12:30:00,8.67,8.68,8.65,8.65,10800.0,6.246,6.2532,6.2316,6.2316,10800.0
2005-04-06 13:00:00,8.67,8.67,8.66,8.67,6600.0,6.246,6.246,6.2388,6.246,6600.0
2005-04-06 13:30:00,8.66,8.66,8.62,8.62,24600.0,6.2388,6.2388,6.21,6.21,24600.0
2005-04-06 14:00:00,8.62,8.67,8.62,8.67,22200.0,6.21,6.246,6.21,6.246,22200.0
2005-04-06 14:30:00,8.67,8.67,8.65,8.65,25200.0,6.246,6.246,6.2316,6.2316,25200.0
2005-04-06 15:00:00,8.65,8.65,8.61,8.64,32400.0,6.2316,6.2316,6.2028,6.2244,32400.0
2005-04-06 15:30:00,8.64,8.66,8.61,8.61,100800.0,6.2244,6.2388,6.2028,6.2028,100800.0
2005-04-07 09:30:00,8.6,8.6,8.53,8.58,35100.0,6.1956,6.1956,6.1451,6.1812,35100.0
2005-04-07 10:00:00,8.58,8.58,8.55,8.56,19500.0,6.1812,6.1812,6.1595,6.1667,19500.0
2005-04-07 10:30:00,8.56,8.63,8.56,8.6,19800.0,6.1667,6.2172,6.1667,6.1956,19800.0
2005-04-07 11:00:00,8.6,8.65,8.6,8.62,20700.0,6.1956,6.2316,6.1956,6.21,20700.0
2005-04-07 11:30:00,8.62,8.62,8.6,8.6,21300.0,6.21,6.21,6.1956,6.1956,21300.0
2005-04-07 12:00:00,8.6,8.62,8.6,8.61,20400.0,6.1956,6.21,6.1956,6.2028,20400.0
2005-04-07 12:30:00,8.61,8.69,8.61,8.66,35400.0,6.2028,6.2604,6.2028,6.2388,35400.0
2005-04-07 13:00:00,8.67,8.67,8.6,8.62,26100.0,6.246,6.246,6.1956,6.21,26100.0
2005-04-07 13:30:00,8.62,8.62,8.59,8.6,21000.0,6.21,6.21,6.1884,6.1956,21000.0
2005-04-07 14:00:00,8.6,8.64,8.6,8.61,28800.0,6.1956,6.2244,6.1956,6.2028,28800.0
2005-04-07 14:30:00,8.61,8.66,8.61,8.64,34200.0,6.2028,6.2388,6.2028,6.2244,34200.0
2005-04-07 15:00:00,8.64,8.65,8.62,8.63,50400.0,6.2244,6.2316,6.21,6.2172,50400.0
2005-04-07 15:30:00,8.63,8.63,8.62,8.62,79500.0,6.2172,6.2172,6.21,6.21,79500.0
2005-04-08 09:30:00,8.62,8.66,8.56,8.65,65700.0,6.21,6.2388,6.1667,6.2316,65700.0
2005-04-08 10:00:00,8.65,8.72,8.64,8.67,35100.0,6.2316,6.282,6.2244,6.246,35100.0
2005-04-08 10:30:00,8.65,8.67,8.64,8.67,45900.0,6.2316,6.246,6.2244,6.246,45900.0
2005-04-08 11:00:00,8.67,8.71,8.67,8.7,14100.0,6.246,6.2748,6.246,6.2676,14100.0
2005-04-08 11:30:00,8.69,8.7,8.63,8.65,49500.0,6.2604,6.2676,6.2172,6.2316,49500.0
2005-04-08 12:00:00,8.65,8.73,8.65,8.73,22800.0,6.2316,6.2892,6.2316,6.2892,22800.0
2005-04-08 12:30:00,8.73,8.75,8.72,8.73,48300.0,6.2892,6.3036,6.282,6.2892,48300.0
2005-04-08 13:00:00,8.73,8.76,8.73,8.76,24300.0,6.2892,6.3108,6.2892,6.3108,24300.0
2005-04-08 13:30:00,8.76,8.82,8.74,8.82,63900.0,6.3108,6.3541,6.2964,6.3541,63900.0
2005-04-08 14:00:00,8.81,8.84,8.77,8.78,84600.0,6.3469,6.3685,6.318,6.3252,84600.0
2005-04-08 14:30:00,8.78,8.79,8.76,8.77,89100.0,6.3252,6.3324,6.3108,6.318,89100.0
2005-04-08 15:00:00,8.76,8.76,8.67,8.69,174300.0,6.3108,6.3108,6.246,6.2604,174300.0
2005-04-08 15:30:00,8.69,8.69,8.65,8.65,108000.0,6.2604,6.2604,6.2316,6.2316,108000.0
2005-04-11 09:30:00,8.65,8.65,8.39,8.47,141900.0,6.2316,6.2316,6.0443,6.1019,141900.0
2005-04-11 10:00:00,8.45,8.51,8.45,8.51,69300.0,6.0875,6.1307,6.0875,6.1307,69300.0
2005-04-11 10:30:00,8.52,8.56,8.46,8.49,53700.0,6.1379,6.1667,6.0947,6.1163,53700.0
2005-04-11 11:00:00,8.5,8.55,8.49,8.55,41400.0,6.1235,6.1595,6.1163,6.1595,41400.0
2005-04-11 11:30:00,8.56,8.57,8.54,8.56,39600.0,6.1667,6.174,6.1523,6.1667,39600.0
2005-04-11 12:00:00,8.58,8.61,8.57,8.61,21900.0,6.1812,6.2028,6.174,6.2028,21900.0
2005-04-11 12:30:00,8.61,8.63,8.61,8.63,26100.0,6.2028,6.2172,6.2028,6.2172,26100.0
2005-04-11 13:00:00,8.63,8.63,8.6,8.6,48600.0,6.2172,6.2172,6.1956,6.1956,48600.0
2005-04-11 13:30:00,8.59,8.59,8.51,8.51,76200.0,6.1884,6.1884,6.1307,6.1307,76200.0
2005-04-11 14:00:00,8.51,8.51,8.49,8.5,68400.0,6.1307,6.1307,6.1163,6.1235,68400.0
2005-04-11 14:30:00,8.5,8.56,8.5,8.54,37800.0,6.1235,6.1667,6.1235,6.1523,37800.0
2005-04-11 15:00:00,8.54,8.56,8.51,8.56,49500.0,6.1523,6.1667,6.1307,6.1667,49500.0
2005-04-11 15:30:00,8.56,8.56,8.5,8.5,109800.0,6.1667,6.1667,6.1235,6.1235,109800.0
2005-04-12 09:30:00,8.46,8.51,8.44,8.49,49800.0,6.0947,6.1307,6.0803,6.1163,49800.0
2005-04-12 10:00:00,8.47,8.49,8.42,8.47,28200.0,6.1019,6.1163,6.0659,6.1019,28200.0
2005-04-12 10:30:00,8.49,8.5,8.45,8.49,64500.0,6.1163,6.1235,6.0875,6.1163,64500.0
2005-04-12 11:00:00,8.49,8.54,8.49,8.54,34500.0,6.1163,6.1523,6.1163,6.1523,34500.0
2005-04-12 11:30:00,8.54,8.56,8.53,8.56,42300.0,6.1523,6.1667,6.1451,6.1667,42300.0
2005-04-12 12:00:00,8.55,8.58,8.55,8.57,73800.0,6.1595,6.1812,6.1595,6.174,73800.0
2005-04-12 12:30:00,8.57,8.6,8.57,8.59,24600.0,6.174,6.1956,6.174,6.1884,24600.0
2005-04-12 13:00:00,8.58,8.6,8.57,8.6,30900.0,6.1812,6.1956,6.174,6.1956,30900.0
2005-04-12 13:30:00,8.6,8.6,8.54,8.54,56700.0,6.1956,6.1956,6.1523,6.1523,56700.0
2005-04-12 14:00:00,8.54,8.73,8.52,8.69,136500.0,6.1523,6.2892,6.1379,6.2604,136500.0
2005-04-12 14:30:00,8.69,8.73,8.65,8.73,150900.0,6.2604,6.2892,6.2316,6.2892,150900.0
2005-04-12 15:00:00,8.72,8.8,8.72,8.8,69900.0,6.282,6.3396,6.282,6.3396,69900.0
2005-04-12 15:30:00,8.8,8.87,8.8,8.85,159000.0,6.3396,6.3901,6.3396,6.3757,159000.0
2005-04-13 09:30:00,8.84,8.86,8.83,8.85,54000.0,6.3685,6.3829,6.3613,6.3757,54000.0
2005-04-13 10:00:00,8.84,8.88,8.83,8.85,74700.0,6.3685,6.3973,6.3613,6.3757,74700.0
2005-04-13 10:30:00,8.85,8.89,8.83,8.87,211200.0,6.3757,6.4045,6.3613,6.3901,211200.0
2005-04-13 11:00:00,8.88,8.88,8.83,8.86,107700.0,6.3973,6.3973,6.3613,6.3829,107700.0
2005-04-13 11:30:00,8.86,8.9,8.84,8.84,41100.0,6.3829,6.4117,6.3685,6.3685,41100.0
2005-04-13 12:00:00,8.83,8.87,8.82,8.85,88500.0,6.3613,6.3901,6.3541,6.3757,88500.0
2005-04-13 12:30:00,8.85,8.88,8.85,8.87,42300.0,6.3757,6.3973,6.3757,6.3901,42300.0
2005-04-13 13:00:00,8.88,8.89,8.84,8.85,101700.0,6.3973,6.4045,6.3685,6.3757,101700.0
2005-04-13 13:30:00,8.85,8.85,8.84,8.84,110400.0,6.3757,6.3757,6.3685,6.3685,110400.0
2005-04-13 14:00:00,8.84,8.85,8.84,8.84,55800.0,6.3685,6.3757,6.3685,6.3685,55800.0
2005-04-13 14:30:00,8.85,8.85,8.82,8.82,188700.0,6.3757,6.3757,6.3541,6.3541,188700.0
2005-04-13 15:00:00,8.82,8.82,8.68,8.71,86700.0,6.3541,6.3541,6.2532,6.2748,86700.0
2005-04-13 15:30:00,8.71,8.71,8.7,8.71,118500.0,6.2748,6.2748,6.2676,6.2748,118500.0
2005-04-14 09:30:00,8.68,8.77,8.65,8.76,47100.0,6.2532,6.318,6.2316,6.3108,47100.0
2005-04-14 10:00:00,8.76,8.76,8.69,8.72,28200.0,6.3108,6.3108,6.2604,6.282,28200.0
2005-04-14 10:30:00,8.71,8.71,8.63,8.67,65100.0,6.2748,6.2748,6.2172,6.246,65100.0
2005-04-14 11:00:00,8.67,8.7,8.65,8.65,244200.0,6.246,6.2676,6.2316,6.2316,244200.0
2005-04-14 11:30:00,8.65,8.66,8.65,8.65,36300.0,6.2316,6.2388,6.2316,6.2316,36300.0
2005-04-14 12:00:00,8.64,8.65,8.62,8.62,62700.0,6.2244,6.2316,6.21,6.21,62700.0
2005-04-14 12:30:00,8.61,8.62,8.59,8.6,60300.0,6.2028,6.21,6.1884,6.1956,60300.0
2005-04-14 13:00:00,8.6,8.6,8.52,8.52,118800.0,6.1956,6.1956,6.1379,6.1379,118800.0
2005-04-14 13:30:00,8.52,8.58,8.51,8.58,193500.0,6.1379,6.1812,6.1307,6.1812,193500.0
2005-04-14 14:00:00,8.58,8.62,8.58,8.6,64800.0,6.1812,6.21,6.1812,6.1956,64800.0
2005-04-14 14:30:00,8.59,8.59,8.57,8.59,93000.0,6.1884,6.1884,6.174,6.1884,93000.0
2005-04-14 15:00:00,8.58,8.59,8.58,8.58,58500.0,6.1812,6.1884,6.1812,6.1812,58500.0
2005-04-14 15:30:00,8.58,8.59,8.56,8.56,159900.0,6.1812,6.1884,6.1667,6.1667,159900.0
2005-04-15 09:30:00,8.54,8.6,8.46,8.52,89400.0,6.1523,6.1956,6.0947,6.1379,89400.0
2005-04-15 10:00:00,8.55,8.57,8.5,8.55,39300.0,6.1595,6.174,6.1235,6.1595,39300.0
2005-04-15 10:30:00,8.55,8.58,8.5,8.57,75300.0,6.1595,6.1812,6.1235,6.174,75300.0
2005-04-15 11:00:00,8.56,8.56,8.49,8.56,74700.0,6.1667,6.1667,6.1163,6.1667,74700.0
2005-04-15 11:30:00,8.55,8.58,8.54,8.54,132000.0,6.1595,6.1812,6.1523,6.1523,132000.0
2005-04-15 12:00:00,8.55,8.57,8.53,8.55,87300.0,6.1595,6.174,6.1451,6.1595,87300.0
2005-04-15 12:30:00,8.55,8.61,8.55,8.55,344100.0,6.1595,6.2028,6.1595,6.1595,344100.0
2005-04-15 13:00:00,8.55,8.64,8.55,8.64,94200.0,6.1595,6.2244,6.1595,6.2244,94200.0
2005-04-15 13:30:00,8.64,8.65,8.61,8.63,53400.0,6.2244,6.2316,6.2028,6.2172,53400.0
2005-04-15 14:00:00,8.63,8.67,8.63,8.63,49500.0,6.2172,6.246,6.2172,6.2172,49500.0
2005-04-15 14:30:00,8.63,8.64,8.6,8.61,140100.0,6.2172,6.2244,6.1956,6.2028,140100.0
2005-04-15 15:00:00,8.61,8.62,8.53,8.54,292500.0,6.2028,6.21,6.1451,6.1523,292500.0
2005-04-15 15:30:00,8.54,8.57,8.53,8.53,630000.0,6.1523,6.174,6.1451,6.1451,630000.0
2005-04-18 09:30:00,8.56,8.59,8.54,8.59,129900.0,6.1667,6.1884,6.1523,6.1884,129900.0
2005-04-18 10:00:00,8.59,8.64,8.59,8.6,158100.0,6.1884,6.2244,6.1884,6.1956,158100.0
2005-04-18 10:30:00,8.61,8.61,8.57,8.61,76200.0,6.2028,6.2028,6.174,6.2028,76200.0
2005-04-18 11:00:00,8.61,8.62,8.58,8.59,230100.0,6.2028,6.21,6.1812,6.1884,230100.0
2005-04-18 11:30:00,8.59,8.62,8.59,8.62,173400.0,6.1884,6.21,6.1884,6.21,173400.0
2005-04-18 12:00:00,8.62,8.66,8.62,8.66,248100.0,6.21,6.2388,6.21,6.2388,248100.0
2005-04-18 12:30:00,8.66,8.73,8.65,8.72,167400.0,6.2388,6.2892,6.2316,6.282,167400.0
2005-04-18 13:00:00,8.72,8.72,8.66,8.71,126900.0,6.282,6.282,6.2388,6.2748,126900.0
2005-04-18 13:30:00,8.7,8.7,8.67,8.69,72900.0,6.2676,6.2676,6.246,6.2604,72900.0
2005-04-18 14:00:00,8.69,8.73,8.65,8.65,107700.0,6.2604,6.2892,6.2316,6.2316,107700.0
2005-04-18 14:30:00,8.65,8.68,8.65,8.68,133500.0,6.2316,6.2532,6.2316,6.2532,133500.0
2005-04-18 15:00:00,8.68,8.75,8.68,8.75,125700.0,6.2532,6.3036,6.2532,6.3036,125700.0
2005-04-18 15:30:00,8.76,8.76,8.73,8.73,173700.0,6.3108,6.3108,6.2892,6.2892,173700.0
2005-04-19 09:30:00,8.81,8.83,8.79,8.81,289800.0,6.3469,6.3613,6.3324,6.3469,289800.0
2005-04-19 10:00:00,8.79,8.81,8.78,8.8,121200.0,6.3324,6.3469,6.3252,6.3396,121200.0
2005-04-19 10:30:00,8.8,8.81,8.79,8.79,188700.0,6.3396,6.3469,6.3324,6.3324,188700.0
2005-04-19 11:00:00,8.79,8.81,8.79,8.81,78000.0,6.3324,6.3469,6.3324,6.3469,78000.0
2005-04-19 11:30:00,8.81,8.81,8.79,8.81,170100.0,6.3469,6.3469,6.3324,6.3469,170100.0
2005-04-19 12:00:00,8.81,8.82,8.81,8.82,121200.0,6.3469,6.3541,6.3469,6.3541,121200.0
2005-04-19 12:30:00,8.82,8.83,8.81,8.81,99600.0,6.3541,6.3613,6.3469,6.3469,99600.0
2005-04-19 13:00:00,8.82,8.87,8.81,8.86,155400.0,6.3541,6.3901,6.3469,6.3829,155400.0
2005-04-19 13:30:00,8.87,8.97,8.87,8.97,168900.0,6.3901,6.4621,6.3901,6.4621,168900.0
2005-04-19 14:00:00,8.96,9.04,8.95,9.03,214200.0,6.4549,6.5125,6.4477,6.5053,214200.0
2005-04-19 14:30:00,9.03,9.04,9.01,9.02,184200.0,6.5053,6.5125,6.4909,6.4981,184200.0
2005-04-19 15:00:00,9.03,9.03,8.97,8.97,237900.0,6.5053,6.5053,6.4621,6.4621,237900.0
2005-04-19 15:30:00,8.97,9.04,8.96,9.03,309900.0,6.4621,6.5125,6.4549,6.5053,309900.0
2005-04-20 09:30:00,9.12,9.15,9.06,9.09,189300.0,6.5702,6.5918,6.527,6.5486,189300.0
2005-04-20 10:00:00,9.09,9.13,9.08,9.13,104400.0,6.5486,6.5774,6.5414,6.5774,104400.0
2005-04-20 10:30:00,9.13,9.19,9.12,9.19,285600.0,6.5774,6.6206,6.5702,6.6206,285600.0
2005-04-20 11:00:00,9.22,9.35,9.22,9.3,237900.0,6.6422,6.7359,6.6422,6.6999,237900.0
2005-04-20 11:30:00,9.31,9.38,9.27,9.38,120300.0,6.7071,6.7575,6.6782,6.7575,120300.0
2005-04-20 12:00:00,9.38,9.47,9.38,9.46,203400.0,6.7575,6.8223,6.7575,6.8151,203400.0
2005-04-20 12:30:00,9.46,9.46,9.37,9.38,92100.0,6.8151,6.8151,6.7503,6.7575,92100.0
2005-04-20 13:00:00,9.38,9.38,9.37,9.38,129900.0,6.7575,6.7575,6.7503,6.7575,129900.0
2005-04-20 13:30:00,9.38,9.38,9.27,9.27,144000.0,6.7575,6.7575,6.6782,6.6782,144000.0
2005-04-20 14:00:00,9.27,9.27,9.19,9.2,81600.0,6.6782,6.6782,6.6206,6.6278,81600.0
2005-04-20 14:30:00,9.2,9.26,9.18,9.26,93000.0,6.6278,6.671,6.6134,6.671,93000.0
2005-04-20 15:00:00,9.25,9.25,9.23,9.23,151500.0,6.6638,6.6638,6.6494,6.6494,151500.0
2005-04-20 15:30:00,9.23,9.43,9.2,9.35,415500.0,6.6494,6.7935,6.6278,6.7359,415500.0
2005-04-21 09:30:00,9.35,9.41,9.35,9.38,99000.0,6.7359,6.7791,6.7359,6.7575,99000.0
2005-04-21 10:00:00,9.38,9.4,9.35,9.37,106500.0,6.7575,6.7719,6.7359,6.7503,106500.0
2005-04-21 10:30:00,9.36,9.41,9.33,9.34,199500.0,6.7431,6.7791,6.7215,6.7287,199500.0
2005-04-21 11:00:00,9.33,9.34,9.33,9.34,87000.0,6.7215,6.7287,6.7215,6.7287,87000.0
2005-04-21 11:30:00,9.34,9.41,9.33,9.4,124800.0,6.7287,6.7791,6.7215,6.7719,124800.0
2005-04-21 12:00:00,9.4,9.43,9.4,9.42,106800.0,6.7719,6.7935,6.7719,6.7863,106800.0
2005-04-21 12:30:00,9.41,9.41,9.35,9.37,116400.0,6.7791,6.7791,6.7359,6.7503,116400.0
2005-04-21 13:00:00,9.37,9.39,9.36,9.38,175500.0,6.7503,6.7647,6.7431,6.7575,175500.0
2005-04-21 13:30:00,9.37,9.39,9.37,9.37,201300.0,6.7503,6.7647,6.7503,6.7503,201300.0
2005-04-21 14:00:00,9.37,9.4,9.37,9.39,95400.0,6.7503,6.7719,6.7503,6.7647,95400.0
2005-04-21 14:30:00,9.39,9.4,9.35,9.38,222600.0,6.7647,6.7719,6.7359,6.7575,222600.0
2005-04-21 15:00:00,9.37,9.37,9.34,9.36,184500.0,6.7503,6.7503,6.7287,6.7431,184500.0
2005-04-21 15:30:00,9.36,9.43,9.36,9.43,322200.0,6.7431,6.7935,6.7431,6.7935,322200.0
2005-04-22 09:30:00,9.43,9.43,9.32,9.33,86700.0,6.7935,6.7935,6.7143,6.7215,86700.0
2005-04-22 10:00:00,9.32,9.35,9.26,9.28,150300.0,6.7143,6.7359,6.671,6.6854,150300.0
2005-04-22 10:30:00,9.28,9.31,9.27,9.31,133800.0,6.6854,6.7071,6.6782,6.7071,133800.0
2005-04-22 11:00:00,9.3,9.36,9.3,9.34,62700.0,6.6999,6.7431,6.6999,6.7287,62700.0
2005-04-22 11:30:00,9.34,9.34,9.27,9.29,56100.0,6.7287,6.7287,6.6782,6.6927,56100.0
2005-04-22 12:00:00,9.29,9.37,9.26,9.36,97800.0,6.6927,6.7503,6.671,6.7431,97800.0
2005-04-22 12:30:00,9.36,9.39,9.32,9.36,171000.0,6.7431,6.7647,6.7143,6.7431,171000.0
2005-04-22 13:00:00,9.35,9.4,9.35,9.4,29100.0,6.7359,6.7719,6.7359,6.7719,29100.0
2005-04-22 13:30:00,9.4,9.42,9.38,9.41,92100.0,6.7719,6.7863,6.7575,6.7791,92100.0
2005-04-22 14:00:00,9.41,9.43,9.37,9.39,249900.0,6.7791,6.7935,6.7503,6.7647,249900.0
2005-04-22 14:30:00,9.39,9.42,9.37,9.4,250800.0,6.7647,6.7863,6.7503,6.7719,250800.0
2005-04-22 15:00:00,9.4,9.4,9.29,9.29,200100.0,6.7719,6.7719,6.6927,6.6927,200100.0
2005-04-22 15:30:00,9.29,9.4,9.26,9.4,411900.0,6.6927,6.7719,6.671,6.7719,411900.0
2005-04-25 09:30:00,9.42,9.42,9.39,9.4,123600.0,6.7863,6.7863,6.7647,6.7719,123600.0
2005-04-25 10:00:00,9.4,9.48,9.4,9.43,118500.0,6.7719,6.8295,6.7719,6.7935,118500.0
2005-04-25 10:30:00,9.42,9.43,9.38,9.43,166800.0,6.7863,6.7935,6.7575,6.7935,166800.0
2005-04-25 11:00:00,9.42,9.47,9.42,9.44,97800.0,6.7863,6.8223,6.7863,6.8007,97800.0
2005-04-25 11:30:00,9.44,9.53,9.44,9.53,203400.0,6.8007,6.8655,6.8007,6.8655,203400.0
2005-04-25 12:00:00,9.53,9.55,9.51,9.55,171300.0,6.8655,6.88,6.8511,6.88,171300.0
2005-04-25 12:30:00,9.55,9.66,9.55,9.65,153300.0,6.88,6.9592,6.88,6.952,153300.0
2005-04-25 13:00:00,9.65,9.65,9.59,9.59,108000.0,6.952,6.952,6.9088,6.9088,108000.0
2005-04-25 13:30:00,9.59,9.6,9.5,9.5,121800.0,6.9088,6.916,6.8439,6.8439,121800.0
2005-04-25 14:00:00,9.5,9.54,9.49,9.53,143100.0,6.8439,6.8728,6.8367,6.8655,143100.0
2005-04-25 14:30:00,9.53,9.54,9.48,9.5,103500.0,6.8655,6.8728,6.8295,6.8439,103500.0
2005-04-25 15:00:00,9.5,9.55,9.48,9.55,265800.0,6.8439,6.88,6.8295,6.88,265800.0
2005-04-25 15:30:00,9.55,9.6,9.53,9.6,267600.0,6.88,6.916,6.8655,6.916,267600.0
2005-04-26 09:30:00,9.6,9.6,9.51,9.51,39600.0,6.916,6.916,6.8511,6.8511,39600.0
2005-04-26 10:00:00,9.52,9.57,9.44,9.55,122700.0,6.8583,6.8944,6.8007,6.88,122700.0
2005-04-26 10:30:00,9.55,9.62,9.55,9.62,33600.0,6.88,6.9304,6.88,6.9304,33600.0
2005-04-26 11:00:00,9.62,9.62,9.53,9.53,28800.0,6.9304,6.9304,6.8655,6.8655,28800.0
2005-04-26 11:30:00,9.53,9.56,9.48,9.49,31200.0,6.8655,6.8872,6.8295,6.8367,31200.0
2005-04-26 12:00:00,9.49,9.5,9.47,9.48,30000.0,6.8367,6.8439,6.8223,6.8295,30000.0
2005-04-26 12:30:00,9.48,9.48,9.45,9.46,54600.0,6.8295,6.8295,6.8079,6.8151,54600.0
2005-04-26 13:00:00,9.46,9.46,9.42,9.42,70200.0,6.8151,6.8151,6.7863,6.7863,70200.0
2005-04-26 13:30:00,9.42,9.46,9.42,9.46,33900.0,6.7863,6.8151,6.7863,6.8151,33900.0
2005-04-26 14:00:00,9.46,9.46,9.37,9.39,79500.0,6.8151,6.8151,6.7503,6.7647,79500.0
2005-04-26 14:30:00,9.39,9.4,9.35,9.35,28800.0,6.7647,6.7719,6.7359,6.7359,28800.0
2005-04-26 15:00:00,9.35,9.41,9.35,9.41,73500.0,6.7359,6.7791,6.7359,6.7791,73500.0
2005-04-26 15:30:00,9.4,9.4,9.35,9.35,117600.0,6.7719,6.7719,6.7359,6.7359,117600.0
2005-04-27 09:30:00,9.36,9.36,9.19,9.2,88500.0,6.7431,6.7431,6.6206,6.6278,88500.0
2005-04-27 10:00:00,9.19,9.21,9.12,9.21,137100.0,6.6206,6.635,6.5702,6.635,137100.0
2005-04-27 10:30:00,9.22,9.26,9.18,9.24,163500.0,6.6422,6.671,6.6134,6.6566,163500.0
2005-04-27 11:00:00,9.24,9.27,9.17,9.27,89700.0,6.6566,6.6782,6.6062,6.6782,89700.0
2005-04-27 11:30:00,9.27,9.29,9.2,9.28,63600.0,6.6782,6.6927,6.6278,6.6854,63600.0
2005-04-27 12:00:00,9.29,9.37,9.29,9.35,42000.0,6.6927,6.7503,6.6927,6.7359,42000.0
2005-04-27 12:30:00,9.35,9.38,9.34,9.37,25800.0,6.7359,6.7575,6.7287,6.7503,25800.0
2005-04-27 13:00:00,9.36,9.47,9.36,9.43,32100.0,6.7431,6.8223,6.7431,6.7935,32100.0
2005-04-27 13:30:00,9.43,9.44,9.4,9.43,21600.0,6.7935,6.8007,6.7719,6.7935,21600.0
2005-04-27 14:00:00,9.44,9.44,9.39,9.42,30900.0,6.8007,6.8007,6.7647,6.7863,30900.0
2005-04-27 14:30:00,9.4,9.41,9.38,9.39,23700.0,6.7719,6.7791,6.7575,6.7647,23700.0
2005-04-27 15:00:00,9.39,9.42,9.38,9.38,46200.0,6.7647,6.7863,6.7575,6.7575,46200.0
2005-04-27 15:30:00,9.38,9.39,9.36,9.38,87000.0,6.7575,6.7647,6.7431,6.7575,87000.0
2005-04-28 09:30:00,9.37,9.37,9.23,9.26,60900.0,6.7503,6.7503,6.6494,6.671,60900.0
2005-04-28 10:00:00,9.25,9.31,9.25,9.31,36900.0,6.6638,6.7071,6.6638,6.7071,36900.0
2005-04-28 10:30:00,9.31,9.34,9.22,9.24,37800.0,6.7071,6.7287,6.6422,6.6566,37800.0
2005-04-28 11:00:00,9.24,9.27,9.22,9.24,39900.0,6.6566,6.6782,6.6422,6.6566,39900.0
2005-04-28 11:30:00,9.22,9.22,9.18,9.2,75000.0,6.6422,6.6422,6.6134,6.6278,75000.0
2005-04-28 12:00:00,9.19,9.22,9.18,9.21,35700.0,6.6206,6.6422,6.6134,6.635,35700.0
2005-04-28 12:30:00,9.22,9.25,9.21,9.25,69600.0,6.6422,6.6638,6.635,6.6638,69600.0
2005-04-28 13:00:00,9.25,9.26,9.23,9.25,76200.0,6.6638,6.671,6.6494,6.6638,76200.0
2005-04-28 13:30:00,9.23,9.26,9.21,9.26,145800.0,6.6494,6.671,6.635,6.671,145800.0
2005-04-28 14:00:00,9.26,9.27,9.19,9.2,138300.0,6.671,6.6782,6.6206,6.6278,138300.0
2005-04-28 14:30:00,9.2,9.21,9.18,9.2,66600.0,6.6278,6.635,6.6134,6.6278,66600.0
2005-04-28 15:00:00,9.19,9.2,9.17,9.2,66000.0,6.6206,6.6278,6.6062,6.6278,66000.0
2005-04-28 15:30:00,9.2,9.23,9.16,9.21,335400.0,6.6278,6.6494,6.599,6.635,335400.0
2005-04-29 09:30:00,9.23,9.33,9.2,9.21,122100.0,6.6494,6.7215,6.6278,6.635,122100.0
2005-04-29 10:00:00,9.2,9.26,9.14,9.16,118200.0,6.6278,6.671,6.5846,6.599,118200.0
2005-04-29 10:30:00,9.16,9.17,9.12,9.16,182700.0,6.599,6.6062,6.5702,6.599,182700.0
2005-04-29 11:00:00,9.15,9.18,9.15,9.15,216000.0,6.5918,6.6134,6.5918,6.5918,216000.0
2005-04-29 11:30:00,9.15,9.15,9.12,9.14,61800.0,6.5918,6.5918,6.5702,6.5846,61800.0
2005-04-29 12:00:00,9.14,9.14,9.08,9.09,98700.0,6.5846,6.5846,6.5414,6.5486,98700.0
2005-04-29 12:30:00,9.09,9.1,9.09,9.09,218700.0,6.5486,6.5558,6.5486,6.5486,218700.0
2005-04-29 13:00:00,9.09,9.17,9.09,9.15,246000.0,6.5486,6.6062,6.5486,6.5918,246000.0
2005-04-29 13:30:00,9.15,9.18,9.13,9.18,86100.0,6.5918,6.6134,6.5774,6.6134,86100.0
2005-04-29 14:00:00,9.18,9.19,9.17,9.19,102600.0,6.6134,6.6206,6.6062,6.6206,102600.0
2005-04-29 14:30:00,9.2,9.24,9.2,9.2,205500.0,6.6278,6.6566,6.6278,6.6278,205500.0
2005-04-29 15:00:00,9.2,9.22,9.17,9.19,160200.0,6.6278,6.6422,6.6062,6.6206,160200.0
2005-04-29 15:30:00,9.2,9.27,9.19,9.25,390600.0,6.6278,6.6782,6.6206,6.6638,390600.0
2005-05-02 09:30:00,9.25,9.43,9.22,9.4,172800.0,6.6638,6.7935,6.6422,6.7719,172800.0
2005-05-02 10:00:00,9.4,9.46,9.4,9.42,170100.0,6.7719,6.8151,6.7719,6.7863,170100.0
2005-05-02 10:30:00,9.42,9.43,9.39,9.43,211500.0,6.7863,6.7935,6.7647,6.7935,211500.0
2005-05-02 11:00:00,9.43,9.43,9.37,9.37,97200.0,6.7935,6.7935,6.7503,6.7503,97200.0
2005-05-02 11:30:00,9.37,9.38,9.36,9.37,74400.0,6.7503,6.7575,6.7431,6.7503,74400.0
2005-05-02 12:00:00,9.36,9.36,9.31,9.33,26100.0,6.7431,6.7431,6.7071,6.7215,26100.0
2005-05-02 12:30:00,9.33,9.33,9.32,9.33,77100.0,6.7215,6.7215,6.7143,6.7215,77100.0
2005-05-02 13:00:00,9.33,9.35,9.31,9.31,56100.0,6.7215,6.7359,6.7071,6.7071,56100.0
2005-05-02 13:30:00,9.31,9.31,9.26,9.29,55200.0,6.7071,6.7071,6.671,6.6927,55200.0
2005-05-02 14:00:00,9.29,9.29,9.23,9.25,80400.0,6.6927,6.6927,6.6494,6.6638,80400.0
2005-05-02 14:30:00,9.25,9.34,9.23,9.33,93600.0,6.6638,6.7287,6.6494,6.7215,93600.0
2005-05-02 15:00:00,9.33,9.34,9.29,9.34,158400.0,6.7215,6.7287,6.6927,6.7287,158400.0
2005-05-02 15:30:00,9.34,9.4,9.33,9.39,209700.0,6.7287,6.7719,6.7215,6.7647,209700.0
2005-05-03 09:30:00,9.4,9.46,9.38,9.45,62100.0,6.7719,6.8151,6.7575,6.8079,62100.0
2005-05-03 10:00:00,9.45,9.5,9.39,9.39,100200.0,6.8079,6.8439,6.7647,6.7647,100200.0
2005-05-03 10:30:00,9.39,9.42,9.38,9.42,89700.0,6.7647,6.7863,6.7575,6.7863,89700.0
2005-05-03 11:00:00,9.42,9.42,9.4,9.41,56400.0,6.7863,6.7863,6.7719,6.7791,56400.0
2005-05-03 11:30:00,9.42,9.44,9.42,9.44,114300.0,6.7863,6.8007,6.7863,6.8007,114300.0
2005-05-03 12:00:00,9.44,9.47,9.43,9.47,203400.0,6.8007,6.8223,6.7935,6.8223,203400.0
2005-05-03 12:30:00,9.48,9.49,9.46,9.47,60000.0,6.8295,6.8367,6.8151,6.8223,60000.0
2005-05-03 13:00:00,9.46,9.48,9.43,9.45,92100.0,6.8151,6.8295,6.7935,6.8079,92100.0
2005-05-03 13:30:00,9.44,9.47,9.44,9.47,87000.0,6.8007,6.8223,6.8007,6.8223,87000.0
2005-05-03 14:00:00,9.47,9.49,9.42,9.44,121800.0,6.8223,6.8367,6.7863,6.8007,121800.0
2005-05-03 14:30:00,9.46,9.57,9.45,9.56,169200.0,6.8151,6.8944,6.8079,6.8872,169200.0
2005-05-03 15:00:00,9.56,9.56,9.43,9.49,93900.0,6.8872,6.8872,6.7935,6.8367,93900.0
2005-05-03 15:30:00,9.5,9.5,9.45,9.48,123000.0,6.8439,6.8439,6.8079,6.8295,123000.0
2005-05-04 09:30:00,9.48,9.48,9.45,9.47,47700.0,6.8295,6.8295,6.8079,6.8223,47700.0
2005-05-04 10:00:00,9.47,9.52,9.46,9.52,78900.0,6.8223,6.8583,6.8151,6.8583,78900.0
2005-05-04 10:30:00,9.52,9.55,9.48,9.49,72000.0,6.8583,6.88,6.8295,6.8367,72000.0
2005-05-04 11:00:00,9.49,9.5,9.47,9.48,130200.0,6.8367,6.8439,6.8223,6.8295,130200.0
2005-05-04 11:30:00,9.48,9.48,9.45,9.45,169500.0,6.8295,6.8295,6.8079,6.8079,169500.0
2005-05-04 12:00:00,9.44,9.47,9.44,9.45,225900.0,6.8007,6.8223,6.8007,6.8079,225900.0
2005-05-04 12:30:00,9.45,9.48,9.45,9.48,12900.0,6.8079,6.8295,6.8079,6.8295,12900.0
2005-05-04 13:00:00,9.48,9.49,9.47,9.48,75000.0,6.8295,6.8367,6.8223,6.8295,75000.0
2005-05-04 13:30:00,9.48,9.5,9.47,9.48,73800.0,6.8295,6.8439,6.8223,6.8295,73800.0
2005-05-04 14:00:00,9.49,9.5,9.48,9.49,33900.0,6.8367,6.8439,6.8295,6.8367,33900.0
2005-05-04 14:30:00,9.49,9.51,9.48,9.51,139800.0,6.8367,6.8511,6.8295,6.8511,139800.0
2005-05-04 15:00:00,9.51,9.56,9.49,9.56,130500.0,6.8511,6.8872,6.8367,6.8872,130500.0
2005-05-04 15:30:00,9.56,9.57,9.53,9.53,85800.0,6.8872,6.8944,6.8655,6.8655,85800.0
2005-05-05 09:30:00,9.53,9.58,9.48,9.55,35700.0,6.8655,6.9016,6.8295,6.88,35700.0
2005-05-05 10:00:00,9.56,9.57,9.52,9.54,67500.0,6.8872,6.8944,6.8583,6.8728,67500.0
2005-05-05 10:30:00,9.54,9.6,9.54,9.59,70800.0,6.8728,6.916,6.8728,6.9088,70800.0
2005-05-05 11:00:00,9.58,9.59,9.56,9.56,48300.0,6.9016,6.9088,6.8872,6.8872,48300.0
2005-05-05 11:30:00,9.56,9.6,9.56,9.6,25500.0,6.8872,6.916,6.8872,6.916,25500.0
2005-05-05 12:00:00,9.6,9.6,9.58,9.58,19800.0,6.916,6.916,6.9016,6.9016,19800.0
2005-05-05 12:30:00,9.59,9.6,9.51,9.52,61500.0,6.9088,6.916,6.8511,6.8583,61500.0
2005-05-05 13:00:00,9.51,9.53,9.43,9.47,72900.0,6.8511,6.8655,6.7935,6.8223,72900.0
2005-05-05 13:30:00,9.48,9.52,9.46,9.47,136200.0,6.8295,6.8583,6.8151,6.8223,136200.0
2005-05-05 14:00:00,9.47,9.5,9.46,9.47,53400.0,6.8223,6.8439,6.8151,6.8223,53400.0
2005-05-05 14:30:00,9.47,9.49,9.46,9.47,26400.0,6.8223,6.8367,6.8151,6.8223,26400.0
2005-05-05 15:00:00,9.47,9.52,9.47,9.5,91800.0,6.8223,6.8583,6.8223,6.8439,91800.0
2005-05-05 15:30:00,9.5,9.55,9.49,9.49,54600.0,6.8439,6.88,6.8367,6.8367,54600.0
2005-05-06 09:30:00,9.58,9.63,9.56,9.62,69900.0,6.9016,6.9376,6.8872,6.9304,69900.0
2005-05-06 10:00:00,9.61,9.64,9.6,9.62,72300.0,6.9232,6.9448,6.916,6.9304,72300.0
2005-05-06 10:30:00,9.62,9.62,9.61,9.61,8700.0,6.9304,6.9304,6.9232,6.9232,8700.0
2005-05-06 11:00:00,9.61,9.61,9.58,9.59,53100.0,6.9232,6.9232,6.9016,6.9088,53100.0
2005-05-06 11:30:00,9.55,9.57,9.49,9.51,21600.0,6.88,6.8944,6.8367,6.8511,21600.0
2005-05-06 12:00:00,9.5,9.5,9.48,9.49,38100.0,6.8439,6.8439,6.8295,6.8367,38100.0
2005-05-06 12:30:00,9.5,9.54,9.49,9.54,55200.0,6.8439,6.8728,6.8367,6.8728,55200.0
2005-05-06 13:00:00,9.54,9.66,9.54,9.65,27600.0,6.8728,6.9592,6.8728,6.952,27600.0
2005-05-06 13:30:00,9.65,9.66,9.62,9.62,17400.0,6.952,6.9592,6.9304,6.9304,17400.0
2005-05-06 14:00:00,9.62,9.66,9.62,9.62,14400.0,6.9304,6.9592,6.9304,6.9304,14400.0
2005-05-06 14:30:00,9.62,9.63,9.6,9.63,7200.0,6.9304,6.9376,6.916,6.9376,7200.0
2005-05-06 15:00:00,9.64,9.7,9.62,9.67,59100.0,6.9448,6.988,6.9304,6.9664,59100.0
2005-05-06 15:30:00,9.67,9.67,9.63,9.67,116100.0,6.9664,6.9664,6.9376,6.9664,116100.0
2005-05-09 09:30:00,9.62,9.63,9.6,9.63,36000.0,6.9304,6.9376,6.916,6.9376,36000.0
2005-05-09 10:00:00,9.63,9.66,9.6,9.66,51300.0,6.9376,6.9592,6.916,6.9592,51300.0
2005-05-09 10:30:00,9.66,9.69,9.64,9.69,37500.0,6.9592,6.9808,6.9448,6.9808,37500.0
2005-05-09 11:00:00,9.69,9.75,9.67,9.75,57300.0,6.9808,7.024,6.9664,7.024,57300.0
2005-05-09 11:30:00,9.74,9.76,9.73,9.73,27600.0,7.0168,7.0312,7.0096,7.0096,27600.0
2005-05-09 12:00:00,9.73,9.79,9.72,9.77,31800.0,7.0096,7.0529,7.0024,7.0384,31800.0
2005-05-09 12:30:00,9.77,9.8,9.76,9.79,31200.0,7.0384,7.0601,7.0312,7.0529,31200.0
2005-05-09 13:00:00,9.79,9.79,9.75,9.76,18300.0,7.0529,7.0529,7.024,7.0312,18300.0
2005-05-09 13:30:00,9.76,9.82,9.74,9.82,44700.0,7.0312,7.0745,7.0168,7.0745,44700.0
2005-05-09 14:00:00,9.82,9.83,9.76,9.77,40200.0,7.0745,7.0817,7.0312,7.0384,40200.0
2005-05-09 14:30:00,9.77,9.8,9.76,9.8,57000.0,7.0384,7.0601,7.0312,7.0601,57000.0
2005-05-09 15:00:00,9.8,9.81,9.75,9.79,69300.0,7.0601,7.0673,7.024,7.0529,69300.0
2005-05-09 15:30:00,9.79,9.85,9.77,9.82,246000.0,7.0529,7.0961,7.0384,7.0745,246000.0
2005-05-10 09:30:00,9.75,9.75,9.58,9.67,148800.0,7.024,7.024,6.9016,6.9664,148800.0
2005-05-10 10:00:00,9.66,9.67,9.64,9.67,153600.0,6.9592,6.9664,6.9448,6.9664,153600.0
2005-05-10 10:30:00,9.67,9.7,9.65,9.67,38100.0,6.9664,6.988,6.952,6.9664,38100.0
2005-05-10 11:00:00,9.67,9.68,9.66,9.66,15300.0,6.9664,6.9736,6.9592,6.9592,15300.0
2005-05-10 11:30:00,9.66,9.67,9.64,9.67,196200.0,6.9592,6.9664,6.9448,6.9664,196200.0
2005-05-10 12:00:00,9.68,9.69,9.67,9.69,23400.0,6.9736,6.9808,6.9664,6.9808,23400.0
2005-05-10 12:30:00,9.69,9.71,9.69,9.7,21300.0,6.9808,6.9952,6.9808,6.988,21300.0
2005-05-10 13:00:00,9.69,9.72,9.69,9.71,12600.0,6.9808,7.0024,6.9808,6.9952,12600.0
2005-05-10 13:30:00,9.72,9.72,9.71,9.71,11400.0,7.0024,7.0024,6.9952,6.9952,11400.0
2005-05-10 14:00:00,9.72,9.72,9.67,9.67,152700.0,7.0024,7.0024,6.9664,6.9664,152700.0
2005-05-10 14:30:00,9.67,9.68,9.66,9.66,202200.0,6.9664,6.9736,6.9592,6.9592,202200.0
2005-05-10 15:00:00,9.66,9.68,9.66,9.67,58500.0,6.9592,6.9736,6.9592,6.9664,58500.0
2005-05-10 15:30:00,9.67,9.68,9.66,9.67,242100.0,6.9664,6.9736,6.9592,6.9664,242100.0
2005-05-11 09:30:00,9.47,9.49,9.3,9.44,340500.0,6.8223,6.8367,6.6999,6.8007,340500.0
2005-05-11 10:00:00,9.44,9.48,9.39,9.47,141600.0,6.8007,6.8295,6.7647,6.8223,141600.0
2005-05-11 10:30:00,9.48,9.56,9.45,9.49,60900.0,6.8295,6.8872,6.8079,6.8367,60900.0
2005-05-11 11:00:00,9.5,9.51,9.45,9.49,38400.0,6.8439,6.8511,6.8079,6.8367,38400.0
2005-05-11 11:30:00,9.49,9.49,9.44,9.45,33600.0,6.8367,6.8367,6.8007,6.8079,33600.0
2005-05-11 12:00:00,9.45,9.47,9.4,9.44,123000.0,6.8079,6.8223,6.7719,6.8007,123000.0
2005-05-11 12:30:00,9.44,9.46,9.44,9.46,92400.0,6.8007,6.8151,6.8007,6.8151,92400.0
2005-05-11 13:00:00,9.46,9.53,9.46,9.49,100200.0,6.8151,6.8655,6.8151,6.8367,100200.0
2005-05-11 13:30:00,9.49,9.49,9.46,9.46,77400.0,6.8367,6.8367,6.8151,6.8151,77400.0
2005-05-11 14:00:00,9.46,9.58,9.46,9.57,132600.0,6.8151,6.9016,6.8151,6.8944,132600.0
2005-05-11 14:30:00,9.57,9.58,9.56,9.57,139200.0,6.8944,6.9016,6.8872,6.8944,139200.0
2005-05-11 15:00:00,9.57,9.58,9.56,9.57,122100.0,6.8944,6.9016,6.8872,6.8944,122100.0
2005-05-11 15:30:00,9.57,9.59,9.56,9.57,352500.0,6.8944,6.9088,6.8872,6.8944,352500.0
2005-05-12 09:30:00,9.57,9.64,9.56,9.63,332100.0,6.8944,6.9448,6.8872,6.9376,332100.0
2005-05-12 10:00:00,9.63,9.81,9.61,9.74,115800.0,6.9376,7.0673,6.9232,7.0168,115800.0
2005-05-12 10:30:00,9.74,9.8,9.69,9.69,80100.0,7.0168,7.0601,6.9808,6.9808,80100.0
2005-05-12 11:00:00,9.7,9.8,9.7,9.8,93000.0,6.988,7.0601,6.988,7.0601,93000.0
2005-05-12 11:30:00,9.79,9.85,9.79,9.85,65700.0,7.0529,7.0961,7.0529,7.0961,65700.0
2005-05-12 12:00:00,9.85,9.87,9.79,9.79,45300.0,7.0961,7.1105,7.0529,7.0529,45300.0
2005-05-12 12:30:00,9.79,9.79,9.73,9.75,52800.0,7.0529,7.0529,7.0096,7.024,52800.0
2005-05-12 13:00:00,9.76,9.8,9.75,9.79,51900.0,7.0312,7.0601,7.024,7.0529,51900.0
2005-05-12 13:30:00,9.79,9.79,9.7,9.74,64800.0,7.0529,7.0529,6.988,7.0168,64800.0
2005-05-12 14:00:00,9.74,9.76,9.67,9.69,139800.0,7.0168,7.0312,6.9664,6.9808,139800.0
2005-05-12 14:30:00,9.69,9.74,9.69,9.71,52200.0,6.9808,7.0168,6.9808,6.9952,52200.0
2005-05-12 15:00:00,9.71,9.71,9.66,9.68,114900.0,6.9952,6.9952,6.9592,6.9736,114900.0
2005-05-12 15:30:00,9.68,9.7,9.67,9.69,113400.0,6.9736,6.988,6.9664,6.9808,113400.0
2005-05-13 09:30:00,9.67,9.71,9.62,9.63,165600.0,6.9664,6.9952,6.9304,6.9376,165600.0
2005-05-13 10:00:00,9.63,9.66,9.6,9.61,114600.0,6.9376,6.9592,6.916,6.9232,114600.0
2005-05-13 10:30:00,9.62,9.64,9.59,9.64,97500.0,6.9304,6.9448,6.9088,6.9448,97500.0
2005-05-13 11:00:00,9.65,9.66,9.62,9.62,64500.0,6.952,6.9592,6.9304,6.9304,64500.0
2005-05-13 11:30:00,9.62,9.62,9.58,9.59,93000.0,6.9304,6.9304,6.9016,6.9088,93000.0
2005-05-13 12:00:00,9.59,9.59,9.53,9.54,129600.0,6.9088,6.9088,6.8655,6.8728,129600.0
2005-05-13 12:30:00,9.54,9.57,9.52,9.52,108300.0,6.8728,6.8944,6.8583,6.8583,108300.0
2005-05-13 13:00:00,9.52,9.55,9.51,9.54,72000.0,6.8583,6.88,6.8511,6.8728,72000.0
2005-05-13 13:30:00,9.54,9.54,9.51,9.52,108000.0,6.8728,6.8728,6.8511,6.8583,108000.0
2005-05-13 14:00:00,9.52,9.52,9.46,9.46,81900.0,6.8583,6.8583,6.8151,6.8151,81900.0
2005-05-13 14:30:00,9.45,9.45,9.33,9.35,117600.0,6.8079,6.8079,6.7215,6.7359,117600.0
2005-05-13 15:00:00,9.35,9.52,9.35,9.51,234600.0,6.7359,6.8583,6.7359,6.8511,234600.0
2005-05-13 15:30:00,9.5,9.53,9.5,9.51,255300.0,6.8439,6.8655,6.8439,6.8511,255300.0
2005-05-16 09:30:00,9.52,9.53,9.46,9.51,159300.0,6.8583,6.8655,6.8151,6.8511,159300.0
2005-05-16 10:00:00,9.51,9.57,9.51,9.56,67800.0,6.8511,6.8944,6.8511,6.8872,67800.0
2005-05-16 10:30:00,9.56,9.64,9.54,9.64,53400.0,6.8872,6.9448,6.8728,6.9448,53400.0
2005-05-16 11:00:00,9.64,9.66,9.63,9.64,34500.0,6.9448,6.9592,6.9376,6.9448,34500.0
2005-05-16 11:30:00,9.64,9.64,9.63,9.63,39300.0,6.9448,6.9448,6.9376,6.9376,39300.0
2005-05-16 12:00:00,9.63,9.67,9.63,9.66,47400.0,6.9376,6.9664,6.9376,6.9592,47400.0
2005-05-16 12:30:00,9.66,9.66,9.65,9.65,39900.0,6.9592,6.9592,6.952,6.952,39900.0
2005-05-16 13:00:00,9.65,9.68,9.65,9.68,42000.0,6.952,6.9736,6.952,6.9736,42000.0
2005-05-16 13:30:00,9.68,9.71,9.67,9.69,53400.0,6.9736,6.9952,6.9664,6.9808,53400.0
2005-05-16 14:00:00,9.69,9.69,9.64,9.66,103500.0,6.9808,6.9808,6.9448,6.9592,103500.0
2005-05-16 14:30:00,9.66,9.66,9.63,9.65,48900.0,6.9592,6.9592,6.9376,6.952,48900.0
2005-05-16 15:00:00,9.65,9.7,9.65,9.7,74100.0,6.952,6.988,6.952,6.988,74100.0
2005-05-16 15:30:00,9.71,9.71,9.68,9.69,217200.0,6.9952,6.9952,6.9736,6.9808,217200.0
2005-05-17 09:30:00,9.68,9.69,9.62,9.69,331500.0,6.9736,6.9808,6.9304,6.9808,331500.0
2005-05-17 10:00:00,9.69,9.69,9.62,9.63,318900.0,6.9808,6.9808,6.9304,6.9376,318900.0
2005-05-17 10:30:00,9.62,9.64,9.6,9.61,52800.0,6.9304,6.9448,6.916,6.9232,52800.0
2005-05-17 11:00:00,9.62,9.64,9.61,9.63,31200.0,6.9304,6.9448,6.9232,6.9376,31200.0
2005-05-17 11:30:00,9.63,9.68,9.62,9.64,32100.0,6.9376,6.9736,6.9304,6.9448,32100.0
2005-05-17 12:00:00,9.64,9.64,9.62,9.62,18600.0,6.9448,6.9448,6.9304,6.9304,18600.0
2005-05-17 12:30:00,9.62,9.62,9.59,9.62,37500.0,6.9304,6.9304,6.9088,6.9304,37500.0
2005-05-17 13:00:00,9.62,9.67,9.61,9.64,56700.0,6.9304,6.9664,6.9232,6.9448,56700.0
2005-05-17 13:30:00,9.65,9.66,9.63,9.66,28500.0,6.952,6.9592,6.9376,6.9592,28500.0
2005-05-17 14:00:00,9.65,9.72,9.64,9.72,49800.0,6.952,7.0024,6.9448,7.0024,49800.0
2005-05-17 14:30:00,9.72,9.83,9.72,9.82,94800.0,7.0024,7.0817,7.0024,7.0745,94800.0
2005-05-17 15:00:00,9.82,9.83,9.8,9.81,139800.0,7.0745,7.0817,7.0601,7.0673,139800.0
2005-05-17 15:30:00,9.82,9.88,9.82,9.85,229200.0,7.0745,7.1177,7.0745,7.0961,229200.0
2005-05-18 09:30:00,9.89,9.93,9.88,9.92,184200.0,7.1249,7.1537,7.1177,7.1465,184200.0
2005-05-18 10:00:00,9.92,9.94,9.91,9.92,64200.0,7.1465,7.1609,7.1393,7.1465,64200.0
2005-05-18 10:30:00,9.92,9.95,9.92,9.93,114600.0,7.1465,7.1681,7.1465,7.1537,114600.0
2005-05-18 11:00:00,9.93,9.95,9.92,9.95,36000.0,7.1537,7.1681,7.1465,7.1681,36000.0
2005-05-18 11:30:00,9.95,9.97,9.94,9.97,62400.0,7.1681,7.1825,7.1609,7.1825,62400.0
2005-05-18 12:00:00,9.96,10.08,9.96,10.08,202800.0,7.1753,7.2618,7.1753,7.2618,202800.0
2005-05-18 12:30:00,10.08,10.16,10.08,10.16,112800.0,7.2618,7.3194,7.2618,7.3194,112800.0
2005-05-18 13:00:00,10.16,10.19,10.12,10.16,130200.0,7.3194,7.341,7.2906,7.3194,130200.0
2005-05-18 13:30:00,10.16,10.16,10.09,10.09,88500.0,7.3194,7.3194,7.269,7.269,88500.0
2005-05-18 14:00:00,10.09,10.15,10.09,10.15,85500.0,7.269,7.3122,7.269,7.3122,85500.0
2005-05-18 14:30:00,10.15,10.16,10.12,10.15,81900.0,7.3122,7.3194,7.2906,7.3122,81900.0
2005-05-18 15:00:00,10.15,10.16,10.1,10.13,175500.0,7.3122,7.3194,7.2762,7.2978,175500.0
2005-05-18 15:30:00,10.13,10.13,10.07,10.1,416100.0,7.2978,7.2978,7.2546,7.2762,416100.0
2005-05-19 09:30:00,10.13,10.14,10.11,10.14,91800.0,7.2978,7.305,7.2834,7.305,91800.0
2005-05-19 10:00:00,10.14,10.14,10.09,10.09,125400.0,7.305,7.305,7.269,7.269,125400.0
2005-05-19 10:30:00,10.08,10.08,10.02,10.06,104400.0,7.2618,7.2618,7.2186,7.2474,104400.0
2005-05-19 11:00:00,10.07,10.17,10.07,10.09,65400.0,7.2546,7.3266,7.2546,7.269,65400.0
2005-05-19 11:30:00,10.07,10.09,10.06,10.08,40200.0,7.2546,7.269,7.2474,7.2618,40200.0
2005-05-19 12:00:00,10.08,10.08,10.04,10.04,49800.0,7.2618,7.2618,7.233,7.233,49800.0
2005-05-19 12:30:00,10.04,10.1,10.04,10.1,28200.0,7.233,7.2762,7.233,7.2762,28200.0
2005-05-19 13:00:00,10.11,10.14,10.11,10.11,49200.0,7.2834,7.305,7.2834,7.2834,49200.0
2005-05-19 13:30:00,10.1,10.1,10.02,10.02,36000.0,7.2762,7.2762,7.2186,7.2186,36000.0
2005-05-19 14:00:00,10.02,10.03,10.01,10.02,111600.0,7.2186,7.2258,7.2113,7.2186,111600.0
2005-05-19 14:30:00,10.02,10.02,9.98,10.0,133800.0,7.2186,7.2186,7.1897,7.2041,133800.0
2005-05-19 15:00:00,10.0,10.02,10.0,10.02,107100.0,7.2041,7.2186,7.2041,7.2186,107100.0
2005-05-19 15:30:00,10.02,10.04,10.0,10.03,126300.0,7.2186,7.233,7.2041,7.2258,126300.0
2005-05-20 09:30:00,10.03,10.05,10.0,10.05,35400.0,7.2258,7.2402,7.2041,7.2402,35400.0
2005-05-20 10:00:00,10.07,10.07,9.96,10.01,35100.0,7.2546,7.2546,7.1753,7.2113,35100.0
2005-05-20 10:30:00,10.01,10.04,10.0,10.03,30300.0,7.2113,7.233,7.2041,7.2258,30300.0
2005-05-20 11:00:00,10.04,10.05,10.03,10.04,57600.0,7.233,7.2402,7.2258,7.233,57600.0
2005-05-20 11:30:00,10.03,10.03,10.02,10.02,36600.0,7.2258,7.2258,7.2186,7.2186,36600.0
2005-05-20 12:00:00,10.03,10.08,10.01,10.08,62700.0,7.2258,7.2618,7.2113,7.2618,62700.0
2005-05-20 12:30:00,10.08,10.13,10.08,10.13,57600.0,7.2618,7.2978,7.2618,7.2978,57600.0
2005-05-20 13:00:00,10.13,10.13,10.1,10.1,53400.0,7.2978,7.2978,7.2762,7.2762,53400.0
2005-05-20 13:30:00,10.1,10.1,10.05,10.06,66000.0,7.2762,7.2762,7.2402,7.2474,66000.0
2005-05-20 14:00:00,10.05,10.06,10.02,10.05,60000.0,7.2402,7.2474,7.2186,7.2402,60000.0
2005-05-20 14:30:00,10.05,10.05,10.02,10.04,56400.0,7.2402,7.2402,7.2186,7.233,56400.0
2005-05-20 15:00:00,10.04,10.04,10.02,10.03,62100.0,7.233,7.233,7.2186,7.2258,62100.0
2005-05-20 15:30:00,10.03,10.03,10.0,10.0,197100.0,7.2258,7.2258,7.2041,7.2041,197100.0
2005-05-23 09:30:00,9.98,10.04,9.95,10.0,159600.0,7.1897,7.233,7.1681,7.2041,159600.0
2005-05-23 10:00:00,10.0,10.01,9.98,10.0,323100.0,7.2041,7.2113,7.1897,7.2041,323100.0
2005-05-23 10:30:00,10.0,10.0,9.96,9.98,112500.0,7.2041,7.2041,7.1753,7.1897,112500.0
2005-05-23 11:00:00,9.98,10.0,9.93,10.0,72000.0,7.1897,7.2041,7.1537,7.2041,72000.0
2005-05-23 11:30:00,10.0,10.01,9.99,10.01,104100.0,7.2041,7.2113,7.1969,7.2113,104100.0
2005-05-23 12:00:00,10.01,10.03,9.99,10.02,66600.0,7.2113,7.2258,7.1969,7.2186,66600.0
2005-05-23 12:30:00,10.03,10.04,10.0,10.01,73200.0,7.2258,7.233,7.2041,7.2113,73200.0
2005-05-23 13:00:00,10.01,10.03,9.98,9.99,78300.0,7.2113,7.2258,7.1897,7.1969,78300.0
2005-05-23 13:30:00,9.99,10.02,9.98,10.02,68400.0,7.1969,7.2186,7.1897,7.2186,68400.0
2005-05-23 14:00:00,10.02,10.07,10.01,10.03,93000.0,7.2186,7.2546,7.2113,7.2258,93000.0
2005-05-23 14:30:00,10.03,10.11,10.03,10.11,63300.0,7.2258,7.2834,7.2258,7.2834,63300.0
2005-05-23 15:00:00,10.11,10.11,10.06,10.06,60000.0,7.2834,7.2834,7.2474,7.2474,60000.0
2005-05-23 15:30:00,10.07,10.09,9.98,10.02,162600.0,7.2546,7.269,7.1897,7.2186,162600.0
2005-05-24 09:30:00,10.0,10.04,9.92,9.99,91800.0,7.2041,7.233,7.1465,7.1969,91800.0
2005-05-24 10:00:00,10.02,10.03,9.95,10.0,73500.0,7.2186,7.2258,7.1681,7.2041,73500.0
2005-05-24 10:30:00,10.0,10.0,9.96,9.97,43800.0,7.2041,7.2041,7.1753,7.1825,43800.0
2005-05-24 11:00:00,9.97,10.0,9.97,9.99,118800.0,7.1825,7.2041,7.1825,7.1969,118800.0
2005-05-24 11:30:00,9.99,9.99,9.94,9.96,66600.0,7.1969,7.1969,7.1609,7.1753,66600.0
2005-05-24 12:00:00,9.97,9.99,9.95,9.96,50700.0,7.1825,7.1969,7.1681,7.1753,50700.0
2005-05-24 12:30:00,9.96,9.99,9.96,9.97,29100.0,7.1753,7.1969,7.1753,7.1825,29100.0
2005-05-24 13:00:00,9.97,9.99,9.97,9.98,27600.0,7.1825,7.1969,7.1825,7.1897,27600.0
2005-05-24 13:30:00,9.99,9.99,9.96,9.98,23400.0,7.1969,7.1969,7.1753,7.1897,23400.0
2005-05-24 14:00:00,9.98,10.0,9.96,9.98,84900.0,7.1897,7.2041,7.1753,7.1897,84900.0
2005-05-24 14:30:00,9.98,9.99,9.95,9.98,47100.0,7.1897,7.1969,7.1681,7.1897,47100.0
2005-05-24 15:00:00,9.98,10.01,9.98,10.01,90300.0,7.1897,7.2113,7.1897,7.2113,90300.0
2005-05-24 15:30:00,10.01,10.04,9.98,9.98,107400.0,7.2113,7.233,7.1897,7.1897,107400.0
2005-05-25 09:30:00,9.93,9.97,9.87,9.94,54600.0,7.1537,7.1825,7.1105,7.1609,54600.0
2005-05-25 10:00:00,9.94,10.01,9.89,9.91,237600.0,7.1609,7.2113,7.1249,7.1393,237600.0
2005-05-25 10:30:00,9.9,9.94,9.86,9.86,204900.0,7.1321,7.1609,7.1033,7.1033,204900.0
2005-05-25 11:00:00,9.85,9.85,9.82,9.83,38100.0,7.0961,7.0961,7.0745,7.0817,38100.0
2005-05-25 11:30:00,9.83,9.91,9.83,9.91,141300.0,7.0817,7.1393,7.0817,7.1393,141300.0
2005-05-25 12:00:00,9.91,9.93,9.9,9.9,30600.0,7.1393,7.1537,7.1321,7.1321,30600.0
2005-05-25 12:30:00,9.9,9.95,9.9,9.91,30600.0,7.1321,7.1681,7.1321,7.1393,30600.0
2005-05-25 13:00:00,9.91,9.91,9.89,9.89,22200.0,7.1393,7.1393,7.1249,7.1249,22200.0
2005-05-25 13:30:00,9.89,9.9,9.89,9.9,91800.0,7.1249,7.1321,7.1249,7.1321,91800.0
2005-05-25 14:00:00,9.9,9.93,9.9,9.93,45900.0,7.1321,7.1537,7.1321,7.1537,45900.0
2005-05-25 14:30:00,9.93,9.95,9.92,9.92,64800.0,7.1537,7.1681,7.1465,7.1465,64800.0
2005-05-25 15:00:00,9.92,9.92,9.9,9.9,48300.0,7.1465,7.1465,7.1321,7.1321,48300.0
2005-05-25 15:30:00,9.9,9.94,9.88,9.89,119100.0,7.1321,7.1609,7.1177,7.1249,119100.0
2005-05-26 09:30:00,9.9,9.98,9.9,9.93,77400.0,7.1321,7.1897,7.1321,7.1537,77400.0
2005-05-26 10:00:00,9.93,9.98,9.93,9.96,79200.0,7.1537,7.1897,7.1537,7.1753,79200.0
2005-05-26 10:30:00,9.96,9.96,9.89,9.91,93900.0,7.1753,7.1753,7.1249,7.1393,93900.0
2005-05-26 11:00:00,9.92,9.92,9.88,9.88,74700.0,7.1465,7.1465,7.1177,7.1177,74700.0
2005-05-26 11:30:00,9.88,9.89,9.84,9.87,382800.0,7.1177,7.1249,7.0889,7.1105,382800.0
2005-05-26 12:00:00,9.87,9.87,9.86,9.87,70200.0,7.1105,7.1105,7.1033,7.1105,70200.0
2005-05-26 12:30:00,9.87,9.87,9.86,9.86,67800.0,7.1105,7.1105,7.1033,7.1033,67800.0
2005-05-26 13:00:00,9.86,9.86,9.85,9.85,82200.0,7.1033,7.1033,7.0961,7.0961,82200.0
2005-05-26 13:30:00,9.85,9.86,9.85,9.86,29100.0,7.0961,7.1033,7.0961,7.1033,29100.0
2005-05-26 14:00:00,9.86,9.86,9.84,9.85,300300.0,7.1033,7.1033,7.0889,7.0961,300300.0
2005-05-26 14:30:00,9.85,9.85,9.82,9.83,67800.0,7.0961,7.0961,7.0745,7.0817,67800.0
2005-05-26 15:00:00,9.84,9.84,9.84,9.84,100500.0,7.0889,7.0889,7.0889,7.0889,100500.0
2005-05-26 15:30:00,9.84,9.85,9.83,9.84,179400.0,7.0889,7.0961,7.0817,7.0889,179400.0
2005-05-27 09:30:00,9.85,9.93,9.8,9.91,41100.0,7.0961,7.1537,7.0601,7.1393,41100.0
2005-05-27 10:00:00,9.92,9.93,9.85,9.88,32400.0,7.1465,7.1537,7.0961,7.1177,32400.0
2005-05-27 10:30:00,9.89,9.9,9.88,9.89,29700.0,7.1249,7.1321,7.1177,7.1249,29700.0
2005-05-27 11:00:00,9.89,9.9,9.89,9.9,42000.0,7.1249,7.1321,7.1249,7.1321,42000.0
2005-05-27 11:30:00,9.9,9.91,9.89,9.89,42900.0,7.1321,7.1393,7.1249,7.1249,42900.0
2005-05-27 12:00:00,9.9,9.9,9.89,9.9,27600.0,7.1321,7.1321,7.1249,7.1321,27600.0
2005-05-27 12:30:00,9.89,9.9,9.88,9.89,27600.0,7.1249,7.1321,7.1177,7.1249,27600.0
2005-05-27 13:00:00,9.89,9.91,9.89,9.91,68700.0,7.1249,7.1393,7.1249,7.1393,68700.0
2005-05-27 13:30:00,9.91,9.92,9.91,9.92,15000.0,7.1393,7.1465,7.1393,7.1465,15000.0
2005-05-27 14:00:00,9.92,9.93,9.91,9.92,49800.0,7.1465,7.1537,7.1393,7.1465,49800.0
2005-05-27 14:30:00,9.92,9.92,9.89,9.91,18300.0,7.1465,7.1465,7.1249,7.1393,18300.0
2005-05-27 15:00:00,9.9,9.91,9.88,9.91,38400.0,7.1321,7.1393,7.1177,7.1393,38400.0
2005-05-27 15:30:00,9.91,9.93,9.88,9.9,64500.0,7.1393,7.1537,7.1177,7.1321,64500.0
2005-05-31 09:30:00,9.9,9.94,9.83,9.83,47100.0,7.1321,7.1609,7.0817,7.0817,47100.0
2005-05-31 10:00:00,9.87,9.94,9.87,9.9,332400.0,7.1105,7.1609,7.1105,7.1321,332400.0
2005-05-31 10:30:00,9.9,9.91,9.83,9.86,29700.0,7.1321,7.1393,7.0817,7.1033,29700.0
2005-05-31 11:00:00,9.84,9.85,9.82,9.83,17400.0,7.0889,7.0961,7.0745,7.0817,17400.0
2005-05-31 11:30:00,9.85,9.86,9.83,9.85,129600.0,7.0961,7.1033,7.0817,7.0961,129600.0
2005-05-31 12:00:00,9.83,9.85,9.82,9.84,13200.0,7.0817,7.0961,7.0745,7.0889,13200.0
2005-05-31 12:30:00,9.84,9.85,9.83,9.84,34500.0,7.0889,7.0961,7.0817,7.0889,34500.0
2005-05-31 13:00:00,9.83,9.84,9.82,9.83,13500.0,7.0817,7.0889,7.0745,7.0817,13500.0
2005-05-31 13:30:00,9.82,9.87,9.82,9.86,33600.0,7.0745,7.1105,7.0745,7.1033,33600.0
2005-05-31 14:00:00,9.87,9.87,9.85,9.86,40500.0,7.1105,7.1105,7.0961,7.1033,40500.0
2005-05-31 14:30:00,9.86,9.91,9.86,9.87,69000.0,7.1033,7.1393,7.1033,7.1105,69000.0
2005-05-31 15:00:00,9.88,9.89,9.86,9.87,138900.0,7.1177,7.1249,7.1033,7.1105,138900.0
2005-05-31 15:30:00,9.87,9.88,9.84,9.84,60300.0,7.1105,7.1177,7.0889,7.0889,60300.0
2005-06-01 09:30:00,9.82,9.91,9.82,9.88,37200.0,7.0745,7.1393,7.0745,7.1177,37200.0
2005-06-01 10:00:00,9.9,9.98,9.9,9.96,129600.0,7.1321,7.1897,7.1321,7.1753,129600.0
2005-06-01 10:30:00,9.96,9.99,9.95,9.96,94800.0,7.1753,7.1969,7.1681,7.1753,94800.0
2005-06-01 11:00:00,9.97,10.0,9.96,9.99,182700.0,7.1825,7.2041,7.1753,7.1969,182700.0
2005-06-01 11:30:00,9.99,10.0,9.99,10.0,18600.0,7.1969,7.2041,7.1969,7.2041,18600.0
2005-06-01 12:00:00,10.0,10.0,9.98,9.99,137400.0,7.2041,7.2041,7.1897,7.1969,137400.0
2005-06-01 12:30:00,10.0,10.0,9.99,9.99,15900.0,7.2041,7.2041,7.1969,7.1969,15900.0
2005-06-01 13:00:00,9.99,10.02,9.99,10.02,43500.0,7.1969,7.2186,7.1969,7.2186,43500.0
2005-06-01 13:30:00,10.02,10.03,9.99,10.03,21300.0,7.2186,7.2258,7.1969,7.2258,21300.0
2005-06-01 14:00:00,10.03,10.05,9.97,9.99,33900.0,7.2258,7.2402,7.1825,7.1969,33900.0
2005-06-01 14:30:00,9.99,9.99,9.9,9.92,111900.0,7.1969,7.1969,7.1321,7.1465,111900.0
2005-06-01 15:00:00,9.94,9.98,9.94,9.98,75900.0,7.1609,7.1897,7.1609,7.1897,75900.0
2005-06-01 15:30:00,9.98,10.02,9.98,10.01,59700.0,7.1897,7.2186,7.1897,7.2113,59700.0
2005-06-02 09:30:00,9.99,9.99,9.92,9.93,99900.0,7.1969,7.1969,7.1465,7.1537,99900.0
2005-06-02 10:00:00,9.92,9.93,9.88,9.9,189300.0,7.1465,7.1537,7.1177,7.1321,189300.0
2005-06-02 10:30:00,9.91,9.92,9.87,9.89,94200.0,7.1393,7.1465,7.1105,7.1249,94200.0
2005-06-02 11:00:00,9.89,9.89,9.88,9.89,57900.0,7.1249,7.1249,7.1177,7.1249,57900.0
2005-06-02 11:30:00,9.89,9.9,9.88,9.89,69600.0,7.1249,7.1321,7.1177,7.1249,69600.0
2005-06-02 12:00:00,9.89,9.92,9.89,9.91,18900.0,7.1249,7.1465,7.1249,7.1393,18900.0
2005-06-02 12:30:00,9.91,9.91,9.88,9.9,25800.0,7.1393,7.1393,7.1177,7.1321,25800.0
2005-06-02 13:00:00,9.9,9.9,9.88,9.9,30000.0,7.1321,7.1321,7.1177,7.1321,30000.0
2005-06-02 13:30:00,9.9,9.9,9.86,9.88,50700.0,7.1321,7.1321,7.1033,7.1177,50700.0
2005-06-02 14:00:00,9.89,9.9,9.87,9.89,93900.0,7.1249,7.1321,7.1105,7.1249,93900.0
2005-06-02 14:30:00,9.89,9.89,9.86,9.88,55800.0,7.1249,7.1249,7.1033,7.1177,55800.0
2005-06-02 15:00:00,9.88,9.88,9.85,9.87,62700.0,7.1177,7.1177,7.0961,7.1105,62700.0
2005-06-02 15:30:00,9.87,9.88,9.83,9.83,165900.0,7.1105,7.1177,7.0817,7.0817,165900.0
2005-06-03 09:30:00,9.85,9.95,9.82,9.87,68700.0,7.0961,7.1681,7.0745,7.1105,68700.0
2005-06-03 10:00:00,9.88,9.88,9.84,9.85,41100.0,7.1177,7.1177,7.0889,7.0961,41100.0
2005-06-03 10:30:00,9.85,9.9,9.85,9.9,22800.0,7.0961,7.1321,7.0961,7.1321,22800.0
2005-06-03 11:00:00,9.9,9.91,9.87,9.89,15000.0,7.1321,7.1393,7.1105,7.1249,15000.0
2005-06-03 11:30:00,9.88,9.88,9.77,9.79,38400.0,7.1177,7.1177,7.0384,7.0529,38400.0
2005-06-03 12:00:00,9.81,9.81,9.77,9.81,46200.0,7.0673,7.0673,7.0384,7.0673,46200.0
2005-06-03 12:30:00,9.81,9.82,9.78,9.81,26100.0,7.0673,7.0745,7.0457,7.0673,26100.0
2005-06-03 13:00:00,9.82,9.82,9.8,9.8,14100.0,7.0745,7.0745,7.0601,7.0601,14100.0
2005-06-03 13:30:00,9.81,9.84,9.81,9.82,25800.0,7.0673,7.0889,7.0673,7.0745,25800.0
2005-06-03 14:00:00,9.82,9.83,9.81,9.82,34200.0,7.0745,7.0817,7.0673,7.0745,34200.0
2005-06-03 14:30:00,9.82,9.82,9.77,9.81,61200.0,7.0745,7.0745,7.0384,7.0673,61200.0
2005-06-03 15:00:00,9.81,9.84,9.81,9.82,108000.0,7.0673,7.0889,7.0673,7.0745,108000.0
2005-06-03 15:30:00,9.82,9.86,9.81,9.82,150600.0,7.0745,7.1033,7.0673,7.0745,150600.0
2005-06-06 09:30:00,9.81,9.81,9.42,9.67,288600.0,7.0673,7.0673,6.7863,6.9664,288600.0
2005-06-06 10:00:00,9.67,9.69,9.61,9.65,117000.0,6.9664,6.9808,6.9232,6.952,117000.0
2005-06-06 10:30:00,9.65,9.67,9.65,9.66,72900.0,6.952,6.9664,6.952,6.9592,72900.0
2005-06-06 11:00:00,9.67,9.68,9.66,9.67,66900.0,6.9664,6.9736,6.9592,6.9664,66900.0
2005-06-06 11:30:00,9.67,9.69,9.67,9.68,71100.0,6.9664,6.9808,6.9664,6.9736,71100.0
2005-06-06 12:00:00,9.68,9.69,9.67,9.67,64800.0,6.9736,6.9808,6.9664,6.9664,64800.0
2005-06-06 12:30:00,9.67,9.67,9.64,9.65,85200.0,6.9664,6.9664,6.9448,6.952,85200.0
2005-06-06 13:00:00,9.65,9.67,9.64,9.65,79500.0,6.952,6.9664,6.9448,6.952,79500.0
2005-06-06 13:30:00,9.65,9.69,9.65,9.67,81900.0,6.952,6.9808,6.952,6.9664,81900.0
2005-06-06 14:00:00,9.67,9.69,9.65,9.65,103500.0,6.9664,6.9808,6.952,6.952,103500.0
2005-06-06 14:30:00,9.66,9.66,9.61,9.62,108900.0,6.9592,6.9592,6.9232,6.9304,108900.0
2005-06-06 15:00:00,9.62,9.62,9.59,9.61,138000.0,6.9304,6.9304,6.9088,6.9232,138000.0
2005-06-06 15:30:00,9.61,9.62,9.58,9.62,153000.0,6.9232,6.9304,6.9016,6.9304,153000.0
2005-06-07 09:30:00,9.69,9.74,9.69,9.74,83400.0,6.9808,7.0168,6.9808,7.0168,83400.0
2005-06-07 10:00:00,9.74,9.84,9.73,9.84,102000.0,7.0168,7.0889,7.0096,7.0889,102000.0
2005-06-07 10:30:00,9.84,9.85,9.76,9.77,59100.0,7.0889,7.0961,7.0312,7.0384,59100.0
2005-06-07 11:00:00,9.77,9.78,9.53,9.69,526800.0,7.0384,7.0457,6.8655,6.9808,526800.0
2005-06-07 11:30:00,9.69,9.75,9.69,9.75,131100.0,6.9808,7.024,6.9808,7.024,131100.0
2005-06-07 12:00:00,9.75,9.75,9.7,9.72,77100.0,7.024,7.024,6.988,7.0024,77100.0
2005-06-07 12:30:00,9.73,9.74,9.68,9.74,99000.0,7.0096,7.0168,6.9736,7.0168,99000.0
2005-06-07 13:00:00,9.74,9.75,9.7,9.72,57600.0,7.0168,7.024,6.988,7.0024,57600.0
2005-06-07 13:30:00,9.72,9.72,9.68,9.7,53100.0,7.0024,7.0024,6.9736,6.988,53100.0
2005-06-07 14:00:00,9.71,9.71,9.64,9.65,55500.0,6.9952,6.9952,6.9448,6.952,55500.0
2005-06-07 14:30:00,9.65,9.67,9.63,9.63,89700.0,6.952,6.9664,6.9376,6.9376,89700.0
2005-06-07 15:00:00,9.63,9.64,9.6,9.64,131400.0,6.9376,6.9448,6.916,6.9448,131400.0
2005-06-07 15:30:00,9.63,9.63,9.6,9.63,111300.0,6.9376,6.9376,6.916,6.9376,111300.0
2005-06-08 09:30:00,9.67,9.68,9.62,9.65,226200.0,6.9664,6.9736,6.9304,6.952,226200.0
2005-06-08 10:00:00,9.65,9.66,9.62,9.65,64800.0,6.952,6.9592,6.9304,6.952,64800.0
2005-06-08 10:30:00,9.65,9.66,9.64,9.66,56700.0,6.952,6.9592,6.9448,6.9592,56700.0
2005-06-08 11:00:00,9.66,9.66,9.65,9.65,43500.0,6.9592,6.9592,6.952,6.952,43500.0
2005-06-08 11:30:00,9.65,9.65,9.63,9.63,24300.0,6.952,6.952,6.9376,6.9376,24300.0
2005-06-08 12:00:00,9.63,9.63,9.6,9.62,70500.0,6.9376,6.9376,6.916,6.9304,70500.0
2005-06-08 12:30:00,9.62,9.63,9.62,9.63,26700.0,6.9304,6.9376,6.9304,6.9376,26700.0
2005-06-08 13:00:00,9.63,9.63,9.62,9.63,39600.0,6.9376,6.9376,6.9304,6.9376,39600.0
2005-06-08 13:30:00,9.63,9.63,9.54,9.56,27900.0,6.9376,6.9376,6.8728,6.8872,27900.0
2005-06-08 14:00:00,9.56,9.57,9.5,9.52,57300.0,6.8872,6.8944,6.8439,6.8583,57300.0
2005-06-08 14:30:00,9.52,9.53,9.49,9.5,59700.0,6.8583,6.8655,6.8367,6.8439,59700.0
2005-06-08 15:00:00,9.5,9.54,9.48,9.53,66300.0,6.8439,6.8728,6.8295,6.8655,66300.0
2005-06-08 15:30:00,9.53,9.53,9.49,9.51,90300.0,6.8655,6.8655,6.8367,6.8511,90300.0
2005-06-09 09:30:00,9.51,9.54,9.4,9.4,101400.0,6.8511,6.8728,6.7719,6.7719,101400.0
2005-06-09 10:00:00,9.39,9.45,9.34,9.41,75600.0,6.7647,6.8079,6.7287,6.7791,75600.0
2005-06-09 10:30:00,9.41,9.46,9.39,9.45,33000.0,6.7791,6.8151,6.7647,6.8079,33000.0
2005-06-09 11:00:00,9.45,9.47,9.45,9.47,35400.0,6.8079,6.8223,6.8079,6.8223,35400.0
2005-06-09 11:30:00,9.46,9.52,9.46,9.52,29400.0,6.8151,6.8583,6.8151,6.8583,29400.0
2005-06-09 12:00:00,9.54,9.58,9.54,9.57,58800.0,6.8728,6.9016,6.8728,6.8944,58800.0
2005-06-09 12:30:00,9.57,9.6,9.56,9.58,37800.0,6.8944,6.916,6.8872,6.9016,37800.0
2005-06-09 13:00:00,9.57,9.58,9.54,9.55,27600.0,6.8944,6.9016,6.8728,6.88,27600.0
2005-06-09 13:30:00,9.55,9.59,9.55,9.59,30600.0,6.88,6.9088,6.88,6.9088,30600.0
2005-06-09 14:00:00,9.59,9.6,9.58,9.58,55200.0,6.9088,6.916,6.9016,6.9016,55200.0
2005-06-09 14:30:00,9.58,9.64,9.57,9.62,51300.0,6.9016,6.9448,6.8944,6.9304,51300.0
2005-06-09 15:00:00,9.62,9.66,9.62,9.62,51900.0,6.9304,6.9592,6.9304,6.9304,51900.0
2005-06-09 15:30:00,9.62,9.66,9.61,9.64,109200.0,6.9304,6.9592,6.9232,6.9448,109200.0
2005-06-10 09:30:00,9.66,9.67,9.57,9.64,279000.0,6.9592,6.9664,6.8944,6.9448,279000.0
2005-06-10 10:00:00,9.64,9.67,9.63,9.65,88200.0,6.9448,6.9664,6.9376,6.952,88200.0
2005-06-10 10:30:00,9.65,9.67,9.63,9.65,126000.0,6.952,6.9664,6.9376,6.952,126000.0
2005-06-10 11:00:00,9.66,9.67,9.65,9.66,159000.0,6.9592,6.9664,6.952,6.9592,159000.0
2005-06-10 11:30:00,9.67,9.67,9.65,9.65,294900.0,6.9664,6.9664,6.952,6.952,294900.0
2005-06-10 12:00:00,9.65,9.68,9.65,9.67,77400.0,6.952,6.9736,6.952,6.9664,77400.0
2005-06-10 12:30:00,9.67,9.74,9.67,9.74,479400.0,6.9664,7.0168,6.9664,7.0168,479400.0
2005-06-10 13:00:00,9.74,9.74,9.67,9.67,91500.0,7.0168,7.0168,6.9664,6.9664,91500.0
2005-06-10 13:30:00,9.67,9.7,9.67,9.68,89400.0,6.9664,6.988,6.9664,6.9736,89400.0
2005-06-10 14:00:00,9.68,9.68,9.66,9.66,107700.0,6.9736,6.9736,6.9592,6.9592,107700.0
2005-06-10 14:30:00,9.66,9.68,9.66,9.67,297600.0,6.9592,6.9736,6.9592,6.9664,297600.0
2005-06-10 15:00:00,9.67,9.69,9.67,9.69,253800.0,6.9664,6.9808,6.9664,6.9808,253800.0
2005-06-10 15:30:00,9.69,9.7,9.68,9.68,183000.0,6.9808,6.988,6.9736,6.9736,183000.0
2005-06-13 09:30:00,9.69,9.71,9.67,9.7,526200.0,6.9808,6.9952,6.9664,6.988,526200.0
2005-06-13 10:00:00,9.7,9.72,9.68,9.69,120000.0,6.988,7.0024,6.9736,6.9808,120000.0
2005-06-13 10:30:00,9.69,9.73,9.69,9.73,57000.0,6.9808,7.0096,6.9808,7.0096,57000.0
2005-06-13 11:00:00,9.73,9.75,9.71,9.73,126600.0,7.0096,7.024,6.9952,7.0096,126600.0
2005-06-13 11:30:00,9.73,9.73,9.71,9.72,219600.0,7.0096,7.0096,6.9952,7.0024,219600.0
2005-06-13 12:00:00,9.72,9.72,9.71,9.72,46800.0,7.0024,7.0024,6.9952,7.0024,46800.0
2005-06-13 12:30:00,9.72,9.73,9.71,9.72,41400.0,7.0024,7.0096,6.9952,7.0024,41400.0
2005-06-13 13:00:00,9.72,9.73,9.71,9.73,151500.0,7.0024,7.0096,6.9952,7.0096,151500.0
2005-06-13 13:30:00,9.72,9.72,9.7,9.7,61500.0,7.0024,7.0024,6.988,6.988,61500.0
2005-06-13 14:00:00,9.7,9.71,9.68,9.7,151500.0,6.988,6.9952,6.9736,6.988,151500.0
2005-06-13 14:30:00,9.69,9.71,9.68,9.69,74400.0,6.9808,6.9952,6.9736,6.9808,74400.0
2005-06-13 15:00:00,9.69,9.73,9.68,9.7,161100.0,6.9808,7.0096,6.9736,6.988,161100.0
2005-06-13 15:30:00,9.7,9.74,9.69,9.74,321300.0,6.988,7.0168,6.9808,7.0168,321300.0
2005-06-14 09:30:00,9.78,9.81,9.75,9.78,78300.0,7.0457,7.0673,7.024,7.0457,78300.0
2005-06-14 10:00:00,9.78,9.78,9.74,9.76,125400.0,7.0457,7.0457,7.0168,7.0312,125400.0
2005-06-14 10:30:00,9.76,9.78,9.75,9.77,136500.0,7.0312,7.0457,7.024,7.0384,136500.0
2005-06-14 11:00:00,9.77,9.83,9.77,9.81,105000.0,7.0384,7.0817,7.0384,7.0673,105000.0
2005-06-14 11:30:00,9.82,9.88,9.82,9.88,194400.0,7.0745,7.1177,7.0745,7.1177,194400.0
2005-06-14 12:00:00,9.88,9.89,9.85,9.86,36000.0,7.1177,7.1249,7.0961,7.1033,36000.0
2005-06-14 12:30:00,9.86,9.87,9.85,9.87,36000.0,7.1033,7.1105,7.0961,7.1105,36000.0
2005-06-14 13:00:00,9.87,9.87,9.83,9.85,36000.0,7.1105,7.1105,7.0817,7.0961,36000.0
2005-06-14 13:30:00,9.85,9.89,9.83,9.89,58200.0,7.0961,7.1249,7.0817,7.1249,58200.0
2005-06-14 14:00:00,9.89,9.9,9.83,9.85,68400.0,7.1249,7.1321,7.0817,7.0961,68400.0
2005-06-14 14:30:00,9.85,9.88,9.84,9.87,62100.0,7.0961,7.1177,7.0889,7.1105,62100.0
2005-06-14 15:00:00,9.85,9.89,9.85,9.89,147600.0,7.0961,7.1249,7.0961,7.1249,147600.0
2005-06-14 15:30:00,9.88,9.99,9.88,9.99,733200.0,7.1177,7.1969,7.1177,7.1969,733200.0
2005-06-15 09:30:00,9.99,10.06,9.96,9.99,118500.0,7.1969,7.2474,7.1753,7.1969,118500.0
2005-06-15 10:00:00,9.99,9.99,9.9,9.9,84900.0,7.1969,7.1969,7.1321,7.1321,84900.0
2005-06-15 10:30:00,9.9,9.93,9.88,9.88,178800.0,7.1321,7.1537,7.1177,7.1177,178800.0
2005-06-15 11:00:00,9.88,9.91,9.88,9.88,49200.0,7.1177,7.1393,7.1177,7.1177,49200.0
2005-06-15 11:30:00,9.88,9.9,9.87,9.89,38400.0,7.1177,7.1321,7.1105,7.1249,38400.0
2005-06-15 12:00:00,9.89,9.9,9.89,9.9,44100.0,7.1249,7.1321,7.1249,7.1321,44100.0
2005-06-15 12:30:00,9.9,9.94,9.9,9.92,35700.0,7.1321,7.1609,7.1321,7.1465,35700.0
2005-06-15 13:00:00,9.92,9.92,9.9,9.9,21900.0,7.1465,7.1465,7.1321,7.1321,21900.0
2005-06-15 13:30:00,9.9,9.98,9.9,9.96,44400.0,7.1321,7.1897,7.1321,7.1753,44400.0
2005-06-15 14:00:00,9.96,10.01,9.93,9.97,42300.0,7.1753,7.2113,7.1537,7.1825,42300.0
2005-06-15 14:30:00,9.97,10.01,9.97,10.01,30900.0,7.1825,7.2113,7.1825,7.2113,30900.0
2005-06-15 15:00:00,10.01,10.05,10.0,10.04,66000.0,7.2113,7.2402,7.2041,7.233,66000.0
2005-06-15 15:30:00,10.04,10.07,10.03,10.04,282000.0,7.233,7.2546,7.2258,7.233,282000.0
2005-06-16 09:30:00,10.02,10.1,10.0,10.07,101100.0,7.2186,7.2762,7.2041,7.2546,101100.0
2005-06-16 10:00:00,10.07,10.09,10.07,10.08,174300.0,7.2546,7.269,7.2546,7.2618,174300.0
2005-06-16 10:30:00,10.08,10.14,10.08,10.11,140100.0,7.2618,7.305,7.2618,7.2834,140100.0
2005-06-16 11:00:00,10.11,10.14,10.11,10.13,35700.0,7.2834,7.305,7.2834,7.2978,35700.0
2005-06-16 11:30:00,10.14,10.16,10.13,10.16,111900.0,7.305,7.3194,7.2978,7.3194,111900.0
2005-06-16 12:00:00,10.16,10.16,10.1,10.13,76200.0,7.3194,7.3194,7.2762,7.2978,76200.0
2005-06-16 12:30:00,10.13,10.18,10.13,10.16,59700.0,7.2978,7.3338,7.2978,7.3194,59700.0
2005-06-16 13:00:00,10.16,10.18,10.16,10.18,96300.0,7.3194,7.3338,7.3194,7.3338,96300.0
2005-06-16 13:30:00,10.18,10.19,10.18,10.19,62400.0,7.3338,7.341,7.3338,7.341,62400.0
2005-06-16 14:00:00,10.19,10.23,10.19,10.23,109200.0,7.341,7.3698,7.341,7.3698,109200.0
2005-06-16 14:30:00,10.23,10.23,10.22,10.23,93600.0,7.3698,7.3698,7.3626,7.3698,93600.0
2005-06-16 15:00:00,10.23,10.29,10.23,10.24,258900.0,7.3698,7.4131,7.3698,7.377,258900.0
2005-06-16 15:30:00,10.24,10.26,10.22,10.22,174300.0,7.377,7.3915,7.3626,7.3626,174300.0
2005-06-17 09:30:00,10.28,10.42,10.24,10.27,616200.0,7.4059,7.5067,7.377,7.3987,616200.0
2005-06-17 10:00:00,10.32,10.32,10.15,10.2,95400.0,7.4347,7.4347,7.3122,7.3482,95400.0
2005-06-17 10:30:00,10.2,10.22,10.16,10.2,95100.0,7.3482,7.3626,7.3194,7.3482,95100.0
2005-06-17 11:00:00,10.2,10.22,10.17,10.2,45900.0,7.3482,7.3626,7.3266,7.3482,45900.0
2005-06-17 11:30:00,10.21,10.25,10.2,10.25,28800.0,7.3554,7.3842,7.3482,7.3842,28800.0
2005-06-17 12:00:00,10.26,10.27,10.26,10.27,22500.0,7.3915,7.3987,7.3915,7.3987,22500.0
2005-06-17 12:30:00,10.27,10.27,10.24,10.26,38100.0,7.3987,7.3987,7.377,7.3915,38100.0
2005-06-17 13:00:00,10.26,10.27,10.26,10.26,36900.0,7.3915,7.3987,7.3915,7.3915,36900.0
2005-06-17 13:30:00,10.26,10.27,10.24,10.24,47400.0,7.3915,7.3987,7.377,7.377,47400.0
2005-06-17 14:00:00,10.24,10.26,10.23,10.25,35700.0,7.377,7.3915,7.3698,7.3842,35700.0
2005-06-17 14:30:00,10.24,10.25,10.23,10.23,28200.0,7.377,7.3842,7.3698,7.3698,28200.0
2005-06-17 15:00:00,10.23,10.26,10.23,10.26,51000.0,7.3698,7.3915,7.3698,7.3915,51000.0
2005-06-17 15:30:00,10.26,10.27,10.23,10.23,125100.0,7.3915,7.3987,7.3698,7.3698,125100.0
2005-06-20 09:30:00,10.29,10.33,10.27,10.32,88500.0,7.4131,7.4419,7.3987,7.4347,88500.0
2005-06-20 10:00:00,10.32,10.32,10.19,10.24,61800.0,7.4347,7.4347,7.341,7.377,61800.0
2005-06-20 10:30:00,10.24,10.26,10.22,10.23,40500.0,7.377,7.3915,7.3626,7.3698,40500.0
2005-06-20 11:00:00,10.23,10.26,10.17,10.2,20400.0,7.3698,7.3915,7.3266,7.3482,20400.0
2005-06-20 11:30:00,10.2,10.25,10.18,10.25,35700.0,7.3482,7.3842,7.3338,7.3842,35700.0
2005-06-20 12:00:00,10.25,10.27,10.25,10.27,16200.0,7.3842,7.3987,7.3842,7.3987,16200.0
2005-06-20 12:30:00,10.27,10.27,10.22,10.23,16800.0,7.3987,7.3987,7.3626,7.3698,16800.0
2005-06-20 13:00:00,10.22,10.25,10.21,10.25,15600.0,7.3626,7.3842,7.3554,7.3842,15600.0
2005-06-20 13:30:00,10.25,10.27,10.25,10.26,25500.0,7.3842,7.3987,7.3842,7.3915,25500.0
2005-06-20 14:00:00,10.26,10.27,10.23,10.25,27900.0,7.3915,7.3987,7.3698,7.3842,27900.0
2005-06-20 14:30:00,10.25,10.27,10.24,10.26,37500.0,7.3842,7.3987,7.377,7.3915,37500.0
2005-06-20 15:00:00,10.25,10.28,10.22,10.22,90600.0,7.3842,7.4059,7.3626,7.3626,90600.0
2005-06-20 15:30:00,10.22,10.25,10.22,10.23,137700.0,7.3626,7.3842,7.3626,7.3698,137700.0
2005-06-21 09:30:00,10.23,10.25,10.17,10.19,66600.0,7.3698,7.3842,7.3266,7.341,66600.0
2005-06-21 10:00:00,10.19,10.23,10.18,10.23,43500.0,7.341,7.3698,7.3338,7.3698,43500.0
2005-06-21 10:30:00,10.23,10.23,10.21,10.23,45900.0,7.3698,7.3698,7.3554,7.3698,45900.0
2005-06-21 11:00:00,10.23,10.23,10.2,10.21,42900.0,7.3698,7.3698,7.3482,7.3554,42900.0
2005-06-21 11:30:00,10.21,10.23,10.21,10.22,10800.0,7.3554,7.3698,7.3554,7.3626,10800.0
2005-06-21 12:00:00,10.22,10.24,10.21,10.22,27600.0,7.3626,7.377,7.3554,7.3626,27600.0
2005-06-21 12:30:00,10.22,10.22,10.22,10.22,26700.0,7.3626,7.3626,7.3626,7.3626,26700.0
2005-06-21 13:00:00,10.22,10.22,10.2,10.21,19200.0,7.3626,7.3626,7.3482,7.3554,19200.0
2005-06-21 13:30:00,10.21,10.21,10.2,10.21,25800.0,7.3554,7.3554,7.3482,7.3554,25800.0
2005-06-21 14:00:00,10.21,10.21,10.2,10.21,27600.0,7.3554,7.3554,7.3482,7.3554,27600.0
2005-06-21 14:30:00,10.21,10.22,10.2,10.22,39000.0,7.3554,7.3626,7.3482,7.3626,39000.0
2005-06-21 15:00:00,10.22,10.22,10.18,10.19,23100.0,7.3626,7.3626,7.3338,7.341,23100.0
2005-06-21 15:30:00,10.2,10.2,10.17,10.18,147300.0,7.3482,7.3482,7.3266,7.3338,147300.0
2005-06-22 09:30:00,10.19,10.26,10.18,10.25,138900.0,7.341,7.3915,7.3338,7.3842,138900.0
2005-06-22 10:00:00,10.24,10.27,10.24,10.27,170700.0,7.377,7.3987,7.377,7.3987,170700.0
2005-06-22 10:30:00,10.27,10.27,10.22,10.22,45600.0,7.3987,7.3987,7.3626,7.3626,45600.0
2005-06-22 11:00:00,10.23,10.25,10.22,10.25,37500.0,7.3698,7.3842,7.3626,7.3842,37500.0
2005-06-22 11:30:00,10.25,10.25,10.21,10.21,26100.0,7.3842,7.3842,7.3554,7.3554,26100.0
2005-06-22 12:00:00,10.22,10.25,10.21,10.24,20400.0,7.3626,7.3842,7.3554,7.377,20400.0
2005-06-22 12:30:00,10.25,10.25,10.24,10.25,33600.0,7.3842,7.3842,7.377,7.3842,33600.0
2005-06-22 13:00:00,10.25,10.27,10.24,10.24,69300.0,7.3842,7.3987,7.377,7.377,69300.0
2005-06-22 13:30:00,10.24,10.25,10.22,10.22,40800.0,7.377,7.3842,7.3626,7.3626,40800.0
2005-06-22 14:00:00,10.22,10.25,10.21,10.23,67500.0,7.3626,7.3842,7.3554,7.3698,67500.0
2005-06-22 14:30:00,10.23,10.25,10.22,10.25,30000.0,7.3698,7.3842,7.3626,7.3842,30000.0
2005-06-22 15:00:00,10.25,10.26,10.21,10.21,51000.0,7.3842,7.3915,7.3554,7.3554,51000.0
2005-06-22 15:30:00,10.21,10.25,10.19,10.23,94200.0,7.3554,7.3842,7.341,7.3698,94200.0
2005-06-23 09:30:00,10.22,10.26,10.2,10.26,15900.0,7.3626,7.3915,7.3482,7.3915,15900.0
2005-06-23 10:00:00,10.26,10.28,10.21,10.28,34500.0,7.3915,7.4059,7.3554,7.4059,34500.0
2005-06-23 10:30:00,10.27,10.27,10.2,10.21,25200.0,7.3987,7.3987,7.3482,7.3554,25200.0
2005-06-23 11:00:00,10.24,10.26,10.23,10.25,19800.0,7.377,7.3915,7.3698,7.3842,19800.0
2005-06-23 11:30:00,10.25,10.26,10.23,10.23,15600.0,7.3842,7.3915,7.3698,7.3698,15600.0
2005-06-23 12:00:00,10.24,10.25,10.24,10.24,7200.0,7.377,7.3842,7.377,7.377,7200.0
2005-06-23 12:30:00,10.24,10.24,10.2,10.23,12300.0,7.377,7.377,7.3482,7.3698,12300.0
2005-06-23 13:00:00,10.23,10.23,10.2,10.21,11400.0,7.3698,7.3698,7.3482,7.3554,11400.0
2005-06-23 13:30:00,10.21,10.21,10.07,10.08,30300.0,7.3554,7.3554,7.2546,7.2618,30300.0
2005-06-23 14:00:00,10.08,10.12,10.07,10.09,33300.0,7.2618,7.2906,7.2546,7.269,33300.0
2005-06-23 14:30:00,10.09,10.12,10.09,10.1,33900.0,7.269,7.2906,7.269,7.2762,33900.0
2005-06-23 15:00:00,10.1,10.12,10.09,10.1,253200.0,7.2762,7.2906,7.269,7.2762,253200.0
2005-06-23 15:30:00,10.1,10.14,10.1,10.13,196500.0,7.2762,7.305,7.2762,7.2978,196500.0
2005-06-24 09:30:00,10.12,10.15,10.1,10.13,114000.0,7.2906,7.3122,7.2762,7.2978,114000.0
2005-06-24 10:00:00,10.13,10.13,10.1,10.12,138600.0,7.2978,7.2978,7.2762,7.2906,138600.0
2005-06-24 10:30:00,10.12,10.12,10.1,10.11,52200.0,7.2906,7.2906,7.2762,7.2834,52200.0
2005-06-24 11:00:00,10.11,10.15,10.11,10.11,18600.0,7.2834,7.3122,7.2834,7.2834,18600.0
2005-06-24 11:30:00,10.11,10.12,10.1,10.12,69600.0,7.2834,7.2906,7.2762,7.2906,69600.0
2005-06-24 12:00:00,10.12,10.13,10.11,10.13,53700.0,7.2906,7.2978,7.2834,7.2978,53700.0
2005-06-24 12:30:00,10.14,10.14,10.1,10.11,42300.0,7.305,7.305,7.2762,7.2834,42300.0
2005-06-24 13:00:00,10.11,10.12,10.1,10.11,45300.0,7.2834,7.2906,7.2762,7.2834,45300.0
2005-06-24 13:30:00,10.11,10.13,10.11,10.12,60000.0,7.2834,7.2978,7.2834,7.2906,60000.0
2005-06-24 14:00:00,10.12,10.13,10.11,10.12,93600.0,7.2906,7.2978,7.2834,7.2906,93600.0
2005-06-24 14:30:00,10.12,10.14,10.12,10.12,228000.0,7.2906,7.305,7.2906,7.2906,228000.0
2005-06-24 15:00:00,10.12,10.13,10.01,10.04,162900.0,7.2906,7.2978,7.2113,7.233,162900.0
2005-06-24 15:30:00,10.05,10.05,10.03,10.05,106500.0,7.2402,7.2402,7.2258,7.2402,106500.0
2005-06-27 09:30:00,10.03,10.04,10.0,10.02,26700.0,7.2258,7.233,7.2041,7.2186,26700.0
2005-06-27 10:00:00,10.01,10.05,9.96,10.0,54900.0,7.2113,7.2402,7.1753,7.2041,54900.0
2005-06-27 10:30:00,10.0,10.04,9.99,9.99,25200.0,7.2041,7.233,7.1969,7.1969,25200.0
2005-06-27 11:00:00,9.99,10.03,9.98,10.01,32400.0,7.1969,7.2258,7.1897,7.2113,32400.0
2005-06-27 11:30:00,10.0,10.0,9.98,10.0,14100.0,7.2041,7.2041,7.1897,7.2041,14100.0
2005-06-27 12:00:00,9.99,10.01,9.97,10.01,16800.0,7.1969,7.2113,7.1825,7.2113,16800.0
2005-06-27 12:30:00,10.01,10.01,9.97,9.97,8400.0,7.2113,7.2113,7.1825,7.1825,8400.0
2005-06-27 13:00:00,9.97,9.99,9.96,9.98,23400.0,7.1825,7.1969,7.1753,7.1897,23400.0
2005-06-27 13:30:00,9.99,9.99,9.88,9.88,47700.0,7.1969,7.1969,7.1177,7.1177,47700.0
2005-06-27 14:00:00,9.87,9.94,9.81,9.93,107100.0,7.1105,7.1609,7.0673,7.1537,107100.0
2005-06-27 14:30:00,9.93,9.95,9.91,9.93,66900.0,7.1537,7.1681,7.1393,7.1537,66900.0
2005-06-27 15:00:00,9.94,9.94,9.87,9.94,71700.0,7.1609,7.1609,7.1105,7.1609,71700.0
2005-06-27 15:30:00,9.94,9.97,9.94,9.96,106200.0,7.1609,7.1825,7.1609,7.1753,106200.0
2005-06-28 09:30:00,9.97,10.12,9.97,10.1,63000.0,7.1825,7.2906,7.1825,7.2762,63000.0
2005-06-28 10:00:00,10.11,10.14,10.07,10.12,52800.0,7.2834,7.305,7.2546,7.2906,52800.0
2005-06-28 10:30:00,10.11,10.14,10.08,10.09,28500.0,7.2834,7.305,7.2618,7.269,28500.0
2005-06-28 11:00:00,10.1,10.13,10.1,10.13,29400.0,7.2762,7.2978,7.2762,7.2978,29400.0
2005-06-28 11:30:00,10.13,10.15,10.11,10.15,20700.0,7.2978,7.3122,7.2834,7.3122,20700.0
2005-06-28 12:00:00,10.14,10.15,10.12,10.12,29400.0,7.305,7.3122,7.2906,7.2906,29400.0
2005-06-28 12:30:00,10.12,10.14,10.12,10.13,11700.0,7.2906,7.305,7.2906,7.2978,11700.0
2005-06-28 13:00:00,10.13,10.16,10.12,10.16,22200.0,7.2978,7.3194,7.2906,7.3194,22200.0
2005-06-28 13:30:00,10.16,10.16,10.08,10.1,48900.0,7.3194,7.3194,7.2618,7.2762,48900.0
2005-06-28 14:00:00,10.09,10.16,10.09,10.16,16200.0,7.269,7.3194,7.269,7.3194,16200.0
2005-06-28 14:30:00,10.16,10.18,10.13,10.16,46800.0,7.3194,7.3338,7.2978,7.3194,46800.0
2005-06-28 15:00:00,10.16,10.18,10.14,10.16,39300.0,7.3194,7.3338,7.305,7.3194,39300.0
2005-06-28 15:30:00,10.17,10.2,10.16,10.2,101700.0,7.3266,7.3482,7.3194,7.3482,101700.0
2005-06-29 09:30:00,10.16,10.17,10.02,10.02,69000.0,7.3194,7.3266,7.2186,7.2186,69000.0
2005-06-29 10:00:00,10.02,10.04,10.02,10.04,51600.0,7.2186,7.233,7.2186,7.233,51600.0
2005-06-29 10:30:00,10.04,10.08,10.04,10.06,39600.0,7.233,7.2618,7.233,7.2474,39600.0
2005-06-29 11:00:00,10.06,10.07,10.04,10.07,35400.0,7.2474,7.2546,7.233,7.2546,35400.0
2005-06-29 11:30:00,10.07,10.08,10.05,10.07,23400.0,7.2546,7.2618,7.2402,7.2546,23400.0
2005-06-29 12:00:00,10.08,10.08,10.07,10.08,26700.0,7.2618,7.2618,7.2546,7.2618,26700.0
2005-06-29 12:30:00,10.08,10.08,10.08,10.08,13800.0,7.2618,7.2618,7.2618,7.2618,13800.0
2005-06-29 13:00:00,10.08,10.08,10.07,10.07,21300.0,7.2618,7.2618,7.2546,7.2546,21300.0
2005-06-29 13:30:00,10.07,10.07,9.99,9.99,21900.0,7.2546,7.2546,7.1969,7.1969,21900.0
2005-06-29 14:00:00,9.98,10.04,9.97,10.04,27600.0,7.1897,7.233,7.1825,7.233,27600.0
2005-06-29 14:30:00,10.04,10.09,9.98,9.99,75300.0,7.233,7.269,7.1897,7.1969,75300.0
2005-06-29 15:00:00,9.99,10.04,9.99,10.03,51600.0,7.1969,7.233,7.1969,7.2258,51600.0
2005-06-29 15:30:00,10.03,10.08,10.03,10.08,86100.0,7.2258,7.2618,7.2258,7.2618,86100.0
2005-06-30 09:30:00,10.1,10.17,10.1,10.14,20100.0,7.2762,7.3266,7.2762,7.305,20100.0
2005-06-30 10:00:00,10.14,10.18,10.12,10.12,12300.0,7.305,7.3338,7.2906,7.2906,12300.0
2005-06-30 10:30:00,10.12,10.12,10.1,10.1,4800.0,7.2906,7.2906,7.2762,7.2762,4800.0
2005-06-30 11:00:00,10.1,10.1,10.07,10.07,11700.0,7.2762,7.2762,7.2546,7.2546,11700.0
2005-06-30 11:30:00,10.07,10.08,10.07,10.08,15600.0,7.2546,7.2618,7.2546,7.2618,15600.0
2005-06-30 12:00:00,10.08,10.09,10.08,10.09,1200.0,7.2618,7.269,7.2618,7.269,1200.0
2005-06-30 12:30:00,10.09,10.14,10.09,10.13,4500.0,7.269,7.305,7.269,7.2978,4500.0
2005-06-30 13:00:00,10.1,10.11,10.1,10.11,20700.0,7.2762,7.2834,7.2762,7.2834,20700.0
2005-06-30 13:30:00,10.11,10.13,10.11,10.12,39900.0,7.2834,7.2978,7.2834,7.2906,39900.0
2005-06-30 14:00:00,10.13,10.2,10.11,10.15,56400.0,7.2978,7.3482,7.2834,7.3122,56400.0
2005-06-30 14:30:00,10.15,10.18,10.1,10.14,48300.0,7.3122,7.3338,7.2762,7.305,48300.0
2005-06-30 15:00:00,10.14,10.14,10.1,10.1,56700.0,7.305,7.305,7.2762,7.2762,56700.0
2005-06-30 15:30:00,10.11,10.13,10.05,10.13,251700.0,7.2834,7.2978,7.2402,7.2978,251700.0
2005-07-01 09:30:00,10.15,10.24,10.13,10.24,131700.0,7.3122,7.377,7.2978,7.377,131700.0
2005-07-01 10:00:00,10.24,10.28,10.21,10.22,201900.0,7.377,7.4059,7.3554,7.3626,201900.0
2005-07-01 10:30:00,10.21,10.23,10.16,10.16,65100.0,7.3554,7.3698,7.3194,7.3194,65100.0
2005-07-01 11:00:00,10.15,10.15,10.13,10.15,93000.0,7.3122,7.3122,7.2978,7.3122,93000.0
2005-07-01 11:30:00,10.15,10.15,10.02,10.03,104700.0,7.3122,7.3122,7.2186,7.2258,104700.0
2005-07-01 12:00:00,10.03,10.14,10.02,10.14,131100.0,7.2258,7.305,7.2186,7.305,131100.0
2005-07-01 12:30:00,10.14,10.16,10.14,10.16,29700.0,7.305,7.3194,7.305,7.3194,29700.0
2005-07-01 13:00:00,10.15,10.16,10.15,10.15,21600.0,7.3122,7.3194,7.3122,7.3122,21600.0
2005-07-01 13:30:00,10.15,10.2,10.14,10.2,27900.0,7.3122,7.3482,7.305,7.3482,27900.0
2005-07-01 14:00:00,10.21,10.21,10.17,10.18,19800.0,7.3554,7.3554,7.3266,7.3338,19800.0
2005-07-01 14:30:00,10.18,10.23,10.18,10.22,24300.0,7.3338,7.3698,7.3338,7.3626,24300.0
2005-07-01 15:00:00,10.22,10.22,10.18,10.2,33000.0,7.3626,7.3626,7.3338,7.3482,33000.0
2005-07-01 15:30:00,10.2,10.23,10.2,10.23,122100.0,7.3482,7.3698,7.3482,7.3698,122100.0
2005-07-05 09:30:00,10.23,10.3,10.2,10.3,31200.0,7.3698,7.4203,7.3482,7.4203,31200.0
2005-07-05 10:00:00,10.26,10.32,10.26,10.32,32700.0,7.3915,7.4347,7.3915,7.4347,32700.0
2005-07-05 10:30:00,10.33,10.34,10.3,10.33,66900.0,7.4419,7.4491,7.4203,7.4419,66900.0
2005-07-05 11:00:00,10.33,10.34,10.26,10.28,89400.0,7.4419,7.4491,7.3915,7.4059,89400.0
2005-07-05 11:30:00,10.31,10.31,10.27,10.27,14100.0,7.4275,7.4275,7.3987,7.3987,14100.0
2005-07-05 12:00:00,10.27,10.37,10.27,10.37,42000.0,7.3987,7.4707,7.3987,7.4707,42000.0
2005-07-05 12:30:00,10.37,10.38,10.33,10.35,48600.0,7.4707,7.4779,7.4419,7.4563,48600.0
2005-07-05 13:00:00,10.35,10.39,10.33,10.33,56700.0,7.4563,7.4851,7.4419,7.4419,56700.0
2005-07-05 13:30:00,10.33,10.39,10.33,10.37,29700.0,7.4419,7.4851,7.4419,7.4707,29700.0
2005-07-05 14:00:00,10.37,10.39,10.33,10.37,48000.0,7.4707,7.4851,7.4419,7.4707,48000.0
2005-07-05 14:30:00,10.36,10.44,10.33,10.37,70200.0,7.4635,7.5211,7.4419,7.4707,70200.0
2005-07-05 15:00:00,10.38,10.38,10.32,10.32,45000.0,7.4779,7.4779,7.4347,7.4347,45000.0
2005-07-05 15:30:00,10.32,10.4,10.32,10.4,101100.0,7.4347,7.4923,7.4347,7.4923,101100.0
2005-07-06 09:30:00,10.4,10.45,10.32,10.45,34500.0,7.4923,7.5283,7.4347,7.5283,34500.0
2005-07-06 10:00:00,10.45,10.52,10.37,10.41,89700.0,7.5283,7.5788,7.4707,7.4995,89700.0
2005-07-06 10:30:00,10.41,10.41,10.3,10.33,56100.0,7.4995,7.4995,7.4203,7.4419,56100.0
2005-07-06 11:00:00,10.33,10.37,10.31,10.37,17100.0,7.4419,7.4707,7.4275,7.4707,17100.0
2005-07-06 11:30:00,10.37,10.46,10.37,10.46,27300.0,7.4707,7.5355,7.4707,7.5355,27300.0
2005-07-06 12:00:00,10.46,10.46,10.36,10.36,24900.0,7.5355,7.5355,7.4635,7.4635,24900.0
2005-07-06 12:30:00,10.35,10.39,10.33,10.39,14100.0,7.4563,7.4851,7.4419,7.4851,14100.0
2005-07-06 13:00:00,10.39,10.39,10.37,10.39,5700.0,7.4851,7.4851,7.4707,7.4851,5700.0
2005-07-06 13:30:00,10.39,10.39,10.33,10.35,18600.0,7.4851,7.4851,7.4419,7.4563,18600.0
2005-07-06 14:00:00,10.35,10.37,10.25,10.25,28200.0,7.4563,7.4707,7.3842,7.3842,28200.0
2005-07-06 14:30:00,10.24,10.32,10.19,10.32,108300.0,7.377,7.4347,7.341,7.4347,108300.0
2005-07-06 15:00:00,10.32,10.34,10.1,10.15,265200.0,7.4347,7.4491,7.2762,7.3122,265200.0
2005-07-06 15:30:00,10.14,10.18,10.13,10.15,181800.0,7.305,7.3338,7.2978,7.3122,181800.0
2005-07-07 09:30:00,10.07,10.08,9.98,9.99,45900.0,7.2546,7.2618,7.1897,7.1969,45900.0
2005-07-07 10:00:00,9.98,10.05,9.95,10.0,40800.0,7.1897,7.2402,7.1681,7.2041,40800.0
2005-07-07 10:30:00,10.0,10.03,9.92,9.94,43200.0,7.2041,7.2258,7.1465,7.1609,43200.0
2005-07-07 11:00:00,9.94,9.98,9.91,9.97,100800.0,7.1609,7.1897,7.1393,7.1825,100800.0
2005-07-07 11:30:00,9.97,10.03,9.96,10.03,85500.0,7.1825,7.2258,7.1753,7.2258,85500.0
2005-07-07 12:00:00,10.03,10.09,10.03,10.09,88200.0,7.2258,7.269,7.2258,7.269,88200.0
2005-07-07 12:30:00,10.09,10.09,10.05,10.07,28500.0,7.269,7.269,7.2402,7.2546,28500.0
2005-07-07 13:00:00,10.07,10.1,10.06,10.1,42300.0,7.2546,7.2762,7.2474,7.2762,42300.0
2005-07-07 13:30:00,10.1,10.2,10.1,10.16,33900.0,7.2762,7.3482,7.2762,7.3194,33900.0
2005-07-07 14:00:00,10.16,10.16,10.12,10.13,18600.0,7.3194,7.3194,7.2906,7.2978,18600.0
2005-07-07 14:30:00,10.12,10.12,10.08,10.1,40500.0,7.2906,7.2906,7.2618,7.2762,40500.0
2005-07-07 15:00:00,10.1,10.13,10.1,10.12,67800.0,7.2762,7.2978,7.2762,7.2906,67800.0
2005-07-07 15:30:00,10.12,10.15,10.11,10.12,168300.0,7.2906,7.3122,7.2834,7.2906,168300.0
2005-07-08 09:30:00,10.11,10.18,10.08,10.15,35400.0,7.2834,7.3338,7.2618,7.3122,35400.0
2005-07-08 10:00:00,10.13,10.18,10.09,10.18,42300.0,7.2978,7.3338,7.269,7.3338,42300.0
2005-07-08 10:30:00,10.18,10.2,10.15,10.2,19200.0,7.3338,7.3482,7.3122,7.3482,19200.0
2005-07-08 11:00:00,10.19,10.2,10.17,10.18,31800.0,7.341,7.3482,7.3266,7.3338,31800.0
2005-07-08 11:30:00,10.18,10.22,10.18,10.22,32400.0,7.3338,7.3626,7.3338,7.3626,32400.0
2005-07-08 12:00:00,10.22,10.26,10.22,10.25,33000.0,7.3626,7.3915,7.3626,7.3842,33000.0
2005-07-08 12:30:00,10.25,10.25,10.24,10.25,44400.0,7.3842,7.3842,7.377,7.3842,44400.0
2005-07-08 13:00:00,10.25,10.26,10.25,10.26,25200.0,7.3842,7.3915,7.3842,7.3915,25200.0
2005-07-08 13:30:00,10.25,10.29,10.25,10.28,54300.0,7.3842,7.4131,7.3842,7.4059,54300.0
2005-07-08 14:00:00,10.28,10.31,10.28,10.3,63300.0,7.4059,7.4275,7.4059,7.4203,63300.0
2005-07-08 14:30:00,10.3,10.31,10.29,10.31,56700.0,7.4203,7.4275,7.4131,7.4275,56700.0
2005-07-08 15:00:00,10.31,10.31,10.29,10.31,40500.0,7.4275,7.4275,7.4131,7.4275,40500.0
2005-07-08 15:30:00,10.31,10.31,10.29,10.29,66600.0,7.4275,7.4275,7.4131,7.4131,66600.0
2005-07-11 09:30:00,10.34,10.43,10.34,10.39,55200.0,7.4491,7.5139,7.4491,7.4851,55200.0
2005-07-11 10:00:00,10.38,10.38,10.37,10.37,51000.0,7.4779,7.4779,7.4707,7.4707,51000.0
2005-07-11 10:30:00,10.37,10.38,10.35,10.36,78600.0,7.4707,7.4779,7.4563,7.4635,78600.0
2005-07-11 11:00:00,10.36,10.43,10.36,10.42,106800.0,7.4635,7.5139,7.4635,7.5067,106800.0
2005-07-11 11:30:00,10.4,10.42,10.39,10.4,51000.0,7.4923,7.5067,7.4851,7.4923,51000.0
2005-07-11 12:00:00,10.4,10.41,10.38,10.4,42300.0,7.4923,7.4995,7.4779,7.4923,42300.0
2005-07-11 12:30:00,10.4,10.4,10.38,10.39,48600.0,7.4923,7.4923,7.4779,7.4851,48600.0
2005-07-11 13:00:00,10.4,10.4,10.37,10.37,36900.0,7.4923,7.4923,7.4707,7.4707,36900.0
2005-07-11 13:30:00,10.4,10.4,10.37,10.39,34200.0,7.4923,7.4923,7.4707,7.4851,34200.0
2005-07-11 14:00:00,10.38,10.41,10.36,10.36,46200.0,7.4779,7.4995,7.4635,7.4635,46200.0
2005-07-11 14:30:00,10.36,10.39,10.35,10.36,69900.0,7.4635,7.4851,7.4563,7.4635,69900.0
2005-07-11 15:00:00,10.36,10.37,10.3,10.33,57900.0,7.4635,7.4707,7.4203,7.4419,57900.0
2005-07-11 15:30:00,10.33,10.37,10.32,10.36,131400.0,7.4419,7.4707,7.4347,7.4635,131400.0
2005-07-12 09:30:00,10.33,10.35,10.25,10.28,62100.0,7.4419,7.4563,7.3842,7.4059,62100.0
2005-07-12 10:00:00,10.28,10.29,10.24,10.24,36300.0,7.4059,7.4131,7.377,7.377,36300.0
2005-07-12 10:30:00,10.24,10.3,10.24,10.29,28200.0,7.377,7.4203,7.377,7.4131,28200.0
2005-07-12 11:00:00,10.29,10.29,10.25,10.26,22800.0,7.4131,7.4131,7.3842,7.3915,22800.0
2005-07-12 11:30:00,10.26,10.27,10.23,10.24,36600.0,7.3915,7.3987,7.3698,7.377,36600.0
2005-07-12 12:00:00,10.24,10.25,10.23,10.24,17700.0,7.377,7.3842,7.3698,7.377,17700.0
2005-07-12 12:30:00,10.24,10.26,10.24,10.25,40800.0,7.377,7.3915,7.377,7.3842,40800.0
2005-07-12 13:00:00,10.25,10.27,10.25,10.27,21900.0,7.3842,7.3987,7.3842,7.3987,21900.0
2005-07-12 13:30:00,10.27,10.31,10.27,10.3,66600.0,7.3987,7.4275,7.3987,7.4203,66600.0
2005-07-12 14:00:00,10.31,10.42,10.3,10.42,64500.0,7.4275,7.5067,7.4203,7.5067,64500.0
2005-07-12 14:30:00,10.42,10.42,10.36,10.37,50100.0,7.5067,7.5067,7.4635,7.4707,50100.0
2005-07-12 15:00:00,10.37,10.41,10.33,10.34,32700.0,7.4707,7.4995,7.4419,7.4491,32700.0
2005-07-12 15:30:00,10.34,10.34,10.28,10.29,127800.0,7.4491,7.4491,7.4059,7.4131,127800.0
2005-07-13 09:30:00,10.31,10.32,10.3,10.32,18900.0,7.4275,7.4347,7.4203,7.4347,18900.0
2005-07-13 10:00:00,10.32,10.33,10.28,10.33,65400.0,7.4347,7.4419,7.4059,7.4419,65400.0
2005-07-13 10:30:00,10.33,10.35,10.3,10.32,131400.0,7.4419,7.4563,7.4203,7.4347,131400.0
2005-07-13 11:00:00,10.33,10.33,10.31,10.33,56400.0,7.4419,7.4419,7.4275,7.4419,56400.0
2005-07-13 11:30:00,10.33,10.35,10.32,10.35,80100.0,7.4419,7.4563,7.4347,7.4563,80100.0
2005-07-13 12:00:00,10.35,10.35,10.33,10.33,33300.0,7.4563,7.4563,7.4419,7.4419,33300.0
2005-07-13 12:30:00,10.32,10.33,10.31,10.32,26400.0,7.4347,7.4419,7.4275,7.4347,26400.0
2005-07-13 13:00:00,10.32,10.33,10.32,10.33,34500.0,7.4347,7.4419,7.4347,7.4419,34500.0
2005-07-13 13:30:00,10.33,10.34,10.3,10.32,56700.0,7.4419,7.4491,7.4203,7.4347,56700.0
2005-07-13 14:00:00,10.33,10.34,10.32,10.33,43800.0,7.4419,7.4491,7.4347,7.4419,43800.0
2005-07-13 14:30:00,10.33,10.33,10.33,10.33,45600.0,7.4419,7.4419,7.4419,7.4419,45600.0
2005-07-13 15:00:00,10.33,10.34,10.31,10.34,111600.0,7.4419,7.4491,7.4275,7.4491,111600.0
2005-07-13 15:30:00,10.34,10.34,10.31,10.32,116700.0,7.4491,7.4491,7.4275,7.4347,116700.0
2005-07-14 09:30:00,10.33,10.37,10.31,10.31,120600.0,7.4419,7.4707,7.4275,7.4275,120600.0
2005-07-14 10:00:00,10.33,10.33,10.31,10.33,27000.0,7.4419,7.4419,7.4275,7.4419,27000.0
2005-07-14 10:30:00,10.33,10.34,10.28,10.29,29700.0,7.4419,7.4491,7.4059,7.4131,29700.0
2005-07-14 11:00:00,10.29,10.31,10.29,10.31,33000.0,7.4131,7.4275,7.4131,7.4275,33000.0
2005-07-14 11:30:00,10.3,10.33,10.23,10.31,49200.0,7.4203,7.4419,7.3698,7.4275,49200.0
2005-07-14 12:00:00,10.31,10.31,10.24,10.24,129600.0,7.4275,7.4275,7.377,7.377,129600.0
2005-07-14 12:30:00,10.27,10.27,10.25,10.26,14400.0,7.3987,7.3987,7.3842,7.3915,14400.0
2005-07-14 13:00:00,10.26,10.28,10.25,10.27,90000.0,7.3915,7.4059,7.3842,7.3987,90000.0
2005-07-14 13:30:00,10.26,10.27,10.23,10.25,65100.0,7.3915,7.3987,7.3698,7.3842,65100.0
2005-07-14 14:00:00,10.25,10.27,10.23,10.25,63900.0,7.3842,7.3987,7.3698,7.3842,63900.0
2005-07-14 14:30:00,10.25,10.26,10.23,10.25,51000.0,7.3842,7.3915,7.3698,7.3842,51000.0
2005-07-14 15:00:00,10.25,10.27,10.25,10.26,58500.0,7.3842,7.3987,7.3842,7.3915,58500.0
2005-07-14 15:30:00,10.26,10.27,10.23,10.24,155700.0,7.3915,7.3987,7.3698,7.377,155700.0
2005-07-15 09:30:00,10.25,10.3,10.19,10.24,48000.0,7.3842,7.4203,7.341,7.377,48000.0
2005-07-15 10:00:00,10.21,10.25,10.19,10.25,55500.0,7.3554,7.3842,7.341,7.3842,55500.0
2005-07-15 10:30:00,10.25,10.26,10.25,10.25,30000.0,7.3842,7.3915,7.3842,7.3842,30000.0
2005-07-15 11:00:00,10.25,10.27,10.23,10.25,19800.0,7.3842,7.3987,7.3698,7.3842,19800.0
2005-07-15 11:30:00,10.24,10.25,10.21,10.22,18000.0,7.377,7.3842,7.3554,7.3626,18000.0
2005-07-15 12:00:00,10.22,10.22,10.18,10.21,20100.0,7.3626,7.3626,7.3338,7.3554,20100.0
2005-07-15 12:30:00,10.21,10.22,10.21,10.22,17700.0,7.3554,7.3626,7.3554,7.3626,17700.0
2005-07-15 13:00:00,10.22,10.25,10.22,10.25,16800.0,7.3626,7.3842,7.3626,7.3842,16800.0
2005-07-15 13:30:00,10.25,10.26,10.25,10.26,18000.0,7.3842,7.3915,7.3842,7.3915,18000.0
2005-07-15 14:00:00,10.26,10.27,10.26,10.27,67800.0,7.3915,7.3987,7.3915,7.3987,67800.0
2005-07-15 14:30:00,10.27,10.27,10.24,10.26,47400.0,7.3987,7.3987,7.377,7.3915,47400.0
2005-07-15 15:00:00,10.26,10.27,10.23,10.23,41700.0,7.3915,7.3987,7.3698,7.3698,41700.0
2005-07-15 15:30:00,10.23,10.27,10.22,10.25,156600.0,7.3698,7.3987,7.3626,7.3842,156600.0
2005-07-18 09:30:00,10.23,10.33,10.22,10.29,36600.0,7.3698,7.4419,7.3626,7.4131,36600.0
2005-07-18 10:00:00,10.31,10.31,10.25,10.25,189900.0,7.4275,7.4275,7.3842,7.3842,189900.0
2005-07-18 10:30:00,10.25,10.26,10.23,10.25,60600.0,7.3842,7.3915,7.3698,7.3842,60600.0
2005-07-18 11:00:00,10.24,10.26,10.24,10.25,50400.0,7.377,7.3915,7.377,7.3842,50400.0
2005-07-18 11:30:00,10.25,10.26,10.24,10.26,35400.0,7.3842,7.3915,7.377,7.3915,35400.0
2005-07-18 12:00:00,10.26,10.26,10.24,10.26,19200.0,7.3915,7.3915,7.377,7.3915,19200.0
2005-07-18 12:30:00,10.26,10.26,10.25,10.25,36300.0,7.3915,7.3915,7.3842,7.3842,36300.0
2005-07-18 13:00:00,10.25,10.25,10.24,10.24,35400.0,7.3842,7.3842,7.377,7.377,35400.0
2005-07-18 13:30:00,10.25,10.28,10.24,10.25,79200.0,7.3842,7.4059,7.377,7.3842,79200.0
2005-07-18 14:00:00,10.25,10.27,10.24,10.25,46500.0,7.3842,7.3987,7.377,7.3842,46500.0
2005-07-18 14:30:00,10.25,10.25,10.24,10.25,53700.0,7.3842,7.3842,7.377,7.3842,53700.0
2005-07-18 15:00:00,10.25,10.3,10.24,10.25,61800.0,7.3842,7.4203,7.377,7.3842,61800.0
2005-07-18 15:30:00,10.27,10.27,10.21,10.21,143700.0,7.3987,7.3987,7.3554,7.3554,143700.0
2005-07-19 09:30:00,10.27,10.31,10.25,10.3,45600.0,7.3987,7.4275,7.3842,7.4203,45600.0
2005-07-19 10:00:00,10.3,10.33,10.28,10.31,199200.0,7.4203,7.4419,7.4059,7.4275,199200.0
2005-07-19 10:30:00,10.31,10.31,10.25,10.25,66300.0,7.4275,7.4275,7.3842,7.3842,66300.0
2005-07-19 11:00:00,10.26,10.26,10.21,10.23,23700.0,7.3915,7.3915,7.3554,7.3698,23700.0
2005-07-19 11:30:00,10.23,10.26,10.23,10.26,18300.0,7.3698,7.3915,7.3698,7.3915,18300.0
2005-07-19 12:00:00,10.26,10.26,10.25,10.25,18600.0,7.3915,7.3915,7.3842,7.3842,18600.0
2005-07-19 12:30:00,10.25,10.26,10.22,10.26,47700.0,7.3842,7.3915,7.3626,7.3915,47700.0
2005-07-19 13:00:00,10.26,10.27,10.24,10.26,77700.0,7.3915,7.3987,7.377,7.3915,77700.0
2005-07-19 13:30:00,10.26,10.27,10.23,10.27,138300.0,7.3915,7.3987,7.3698,7.3987,138300.0
2005-07-19 14:00:00,10.28,10.37,10.28,10.35,445200.0,7.4059,7.4707,7.4059,7.4563,445200.0
2005-07-19 14:30:00,10.35,10.37,10.34,10.37,58500.0,7.4563,7.4707,7.4491,7.4707,58500.0
2005-07-19 15:00:00,10.37,10.39,10.36,10.39,365700.0,7.4707,7.4851,7.4635,7.4851,365700.0
2005-07-19 15:30:00,10.39,10.4,10.37,10.37,78300.0,7.4851,7.4923,7.4707,7.4707,78300.0
2005-07-20 09:30:00,10.37,10.45,10.37,10.44,33000.0,7.4707,7.5283,7.4707,7.5211,33000.0
2005-07-20 10:00:00,10.42,10.43,10.4,10.4,55200.0,7.5067,7.5139,7.4923,7.4923,55200.0
2005-07-20 10:30:00,10.4,10.42,10.4,10.42,52200.0,7.4923,7.5067,7.4923,7.5067,52200.0
2005-07-20 11:00:00,10.42,10.48,10.42,10.48,58500.0,7.5067,7.5499,7.5067,7.5499,58500.0
2005-07-20 11:30:00,10.48,10.5,10.48,10.5,27300.0,7.5499,7.5644,7.5499,7.5644,27300.0
2005-07-20 12:00:00,10.48,10.5,10.47,10.48,15900.0,7.5499,7.5644,7.5427,7.5499,15900.0
2005-07-20 12:30:00,10.48,10.53,10.48,10.53,60000.0,7.5499,7.586,7.5499,7.586,60000.0
2005-07-20 13:00:00,10.52,10.65,10.52,10.64,122400.0,7.5788,7.6724,7.5788,7.6652,122400.0
2005-07-20 13:30:00,10.65,10.73,10.65,10.68,104100.0,7.6724,7.73,7.6724,7.694,104100.0
2005-07-20 14:00:00,10.67,10.67,10.61,10.66,195000.0,7.6868,7.6868,7.6436,7.6796,195000.0
2005-07-20 14:30:00,10.66,10.66,10.63,10.64,76200.0,7.6796,7.6796,7.658,7.6652,76200.0
2005-07-20 15:00:00,10.63,10.69,10.63,10.66,62400.0,7.658,7.7012,7.658,7.6796,62400.0
2005-07-20 15:30:00,10.66,10.67,10.65,10.66,84300.0,7.6796,7.6868,7.6724,7.6796,84300.0
2005-07-21 09:30:00,10.66,10.7,10.66,10.68,54000.0,7.6796,7.7084,7.6796,7.694,54000.0
2005-07-21 10:00:00,10.67,10.68,10.65,10.67,115200.0,7.6868,7.694,7.6724,7.6868,115200.0
2005-07-21 10:30:00,10.67,10.68,10.65,10.67,173400.0,7.6868,7.694,7.6724,7.6868,173400.0
2005-07-21 11:00:00,10.67,10.7,10.65,10.67,146700.0,7.6868,7.7084,7.6724,7.6868,146700.0
2005-07-21 11:30:00,10.66,10.68,10.65,10.67,62100.0,7.6796,7.694,7.6724,7.6868,62100.0
2005-07-21 12:00:00,10.67,10.73,10.66,10.69,80100.0,7.6868,7.73,7.6796,7.7012,80100.0
2005-07-21 12:30:00,10.69,10.78,10.68,10.78,99600.0,7.7012,7.7661,7.694,7.7661,99600.0
2005-07-21 13:00:00,10.79,10.83,10.75,10.75,21600.0,7.7733,7.8021,7.7445,7.7445,21600.0
2005-07-21 13:30:00,10.76,10.79,10.75,10.75,41100.0,7.7517,7.7733,7.7445,7.7445,41100.0
2005-07-21 14:00:00,10.75,10.76,10.7,10.72,97500.0,7.7445,7.7517,7.7084,7.7228,97500.0
2005-07-21 14:30:00,10.72,10.77,10.7,10.74,76500.0,7.7228,7.7589,7.7084,7.7373,76500.0
2005-07-21 15:00:00,10.73,10.75,10.69,10.72,68100.0,7.73,7.7445,7.7012,7.7228,68100.0
2005-07-21 15:30:00,10.72,10.73,10.68,10.71,113400.0,7.7228,7.73,7.694,7.7156,113400.0
2005-07-22 09:30:00,10.71,10.96,10.71,10.95,87900.0,7.7156,7.8957,7.7156,7.8885,87900.0
2005-07-22 10:00:00,10.95,10.95,10.89,10.9,54600.0,7.8885,7.8885,7.8453,7.8525,54600.0
2005-07-22 10:30:00,10.9,10.91,10.85,10.87,66600.0,7.8525,7.8597,7.8165,7.8309,66600.0
2005-07-22 11:00:00,10.87,10.91,10.86,10.91,39600.0,7.8309,7.8597,7.8237,7.8597,39600.0
2005-07-22 11:30:00,10.91,10.91,10.88,10.89,23100.0,7.8597,7.8597,7.8381,7.8453,23100.0
2005-07-22 12:00:00,10.89,10.93,10.88,10.93,43800.0,7.8453,7.8741,7.8381,7.8741,43800.0
2005-07-22 12:30:00,10.93,10.94,10.89,10.89,69300.0,7.8741,7.8813,7.8453,7.8453,69300.0
2005-07-22 13:00:00,10.89,10.9,10.87,10.89,22500.0,7.8453,7.8525,7.8309,7.8453,22500.0
2005-07-22 13:30:00,10.89,10.91,10.89,10.91,25500.0,7.8453,7.8597,7.8453,7.8597,25500.0
2005-07-22 14:00:00,10.91,10.91,10.9,10.9,27600.0,7.8597,7.8597,7.8525,7.8525,27600.0
2005-07-22 14:30:00,10.89,11.01,10.89,11.01,118800.0,7.8453,7.9318,7.8453,7.9318,118800.0
2005-07-22 15:00:00,11.01,11.07,11.01,11.06,131100.0,7.9318,7.975,7.9318,7.9678,131100.0
2005-07-22 15:30:00,11.07,11.12,11.06,11.1,146400.0,7.975,8.011,7.9678,7.9966,146400.0
2005-07-25 09:30:00,11.1,11.2,11.08,11.1,41700.0,7.9966,8.0686,7.9822,7.9966,41700.0
2005-07-25 10:00:00,11.1,11.16,11.1,11.15,85500.0,7.9966,8.0398,7.9966,8.0326,85500.0
2005-07-25 10:30:00,11.15,11.15,11.14,11.14,26700.0,8.0326,8.0326,8.0254,8.0254,26700.0
2005-07-25 11:00:00,11.14,11.14,11.1,11.1,64500.0,8.0254,8.0254,7.9966,7.9966,64500.0
2005-07-25 11:30:00,11.1,11.1,11.02,11.04,63300.0,7.9966,7.9966,7.939,7.9534,63300.0
2005-07-25 12:00:00,11.04,11.07,11.03,11.03,38100.0,7.9534,7.975,7.9462,7.9462,38100.0
2005-07-25 12:30:00,11.02,11.02,10.92,10.94,220800.0,7.939,7.939,7.8669,7.8813,220800.0
2005-07-25 13:00:00,10.94,10.98,10.92,10.97,214800.0,7.8813,7.9102,7.8669,7.9029,214800.0
2005-07-25 13:30:00,10.97,10.98,10.94,10.94,35700.0,7.9029,7.9102,7.8813,7.8813,35700.0
2005-07-25 14:00:00,10.94,10.96,10.92,10.93,44700.0,7.8813,7.8957,7.8669,7.8741,44700.0
2005-07-25 14:30:00,10.93,10.94,10.9,10.9,46800.0,7.8741,7.8813,7.8525,7.8525,46800.0
2005-07-25 15:00:00,10.89,10.9,10.86,10.9,54300.0,7.8453,7.8525,7.8237,7.8525,54300.0
2005-07-25 15:30:00,10.9,10.95,10.9,10.95,98400.0,7.8525,7.8885,7.8525,7.8885,98400.0
2005-07-26 09:30:00,11.02,11.06,11.01,11.02,48300.0,7.939,7.9678,7.9318,7.939,48300.0
2005-07-26 10:00:00,11.04,11.12,11.0,11.07,48600.0,7.9534,8.011,7.9246,7.975,48600.0
2005-07-26 10:30:00,11.06,11.08,11.02,11.03,46800.0,7.9678,7.9822,7.939,7.9462,46800.0
2005-07-26 11:00:00,11.03,11.08,11.02,11.03,33900.0,7.9462,7.9822,7.939,7.9462,33900.0
2005-07-26 11:30:00,11.03,11.04,11.0,11.03,72600.0,7.9462,7.9534,7.9246,7.9462,72600.0
2005-07-26 12:00:00,11.03,11.05,10.99,11.03,164400.0,7.9462,7.9606,7.9174,7.9462,164400.0
2005-07-26 12:30:00,11.01,11.02,11.0,11.0,15900.0,7.9318,7.939,7.9246,7.9246,15900.0
2005-07-26 13:00:00,11.0,11.01,11.0,11.0,287700.0,7.9246,7.9318,7.9246,7.9246,287700.0
2005-07-26 13:30:00,11.0,11.08,11.0,11.05,146100.0,7.9246,7.9822,7.9246,7.9606,146100.0
2005-07-26 14:00:00,11.05,11.05,11.0,11.0,30900.0,7.9606,7.9606,7.9246,7.9246,30900.0
2005-07-26 14:30:00,11.0,11.04,11.0,11.01,59400.0,7.9246,7.9534,7.9246,7.9318,59400.0
2005-07-26 15:00:00,11.01,11.04,11.0,11.0,80400.0,7.9318,7.9534,7.9246,7.9246,80400.0
2005-07-26 15:30:00,11.01,11.01,10.99,11.0,122100.0,7.9318,7.9318,7.9174,7.9246,122100.0
2005-07-27 09:30:00,11.0,11.02,10.93,10.99,58800.0,7.9246,7.939,7.8741,7.9174,58800.0
2005-07-27 10:00:00,10.99,11.03,10.93,11.0,43800.0,7.9174,7.9462,7.8741,7.9246,43800.0
2005-07-27 10:30:00,10.99,11.02,10.99,11.0,44100.0,7.9174,7.939,7.9174,7.9246,44100.0
2005-07-27 11:00:00,11.0,11.03,11.0,11.01,108000.0,7.9246,7.9462,7.9246,7.9318,108000.0
2005-07-27 11:30:00,11.02,11.03,11.0,11.02,31200.0,7.939,7.9462,7.9246,7.939,31200.0
2005-07-27 12:00:00,11.02,11.06,11.01,11.02,35400.0,7.939,7.9678,7.9318,7.939,35400.0
2005-07-27 12:30:00,11.02,11.02,11.0,11.01,52800.0,7.939,7.939,7.9246,7.9318,52800.0
2005-07-27 13:00:00,11.0,11.01,11.0,11.0,64200.0,7.9246,7.9318,7.9246,7.9246,64200.0
2005-07-27 13:30:00,11.0,11.02,11.0,11.01,17700.0,7.9246,7.939,7.9246,7.9318,17700.0
2005-07-27 14:00:00,11.01,11.05,11.01,11.02,33000.0,7.9318,7.9606,7.9318,7.939,33000.0
2005-07-27 14:30:00,11.02,11.08,11.01,11.06,219900.0,7.939,7.9822,7.9318,7.9678,219900.0
2005-07-27 15:00:00,11.06,11.08,11.05,11.07,175500.0,7.9678,7.9822,7.9606,7.975,175500.0
2005-07-27 15:30:00,11.07,11.08,11.07,11.08,171900.0,7.975,7.9822,7.975,7.9822,171900.0
2005-07-28 09:30:00,11.15,11.17,11.09,11.15,190800.0,8.0326,8.047,7.9894,8.0326,190800.0
2005-07-28 10:00:00,11.15,11.16,11.12,11.14,178500.0,8.0326,8.0398,8.011,8.0254,178500.0
2005-07-28 10:30:00,11.14,11.17,11.11,11.13,268500.0,8.0254,8.047,8.0038,8.0182,268500.0
2005-07-28 11:00:00,11.12,11.13,11.11,11.13,298200.0,8.011,8.0182,8.0038,8.0182,298200.0
2005-07-28 11:30:00,11.13,11.15,11.1,11.13,139500.0,8.0182,8.0326,7.9966,8.0182,139500.0
2005-07-28 12:00:00,11.13,11.15,11.12,11.14,54300.0,8.0182,8.0326,8.011,8.0254,54300.0
2005-07-28 12:30:00,11.14,11.15,11.13,11.15,7500.0,8.0254,8.0326,8.0182,8.0326,7500.0
2005-07-28 13:00:00,11.14,11.21,11.13,11.21,71700.0,8.0254,8.0758,8.0182,8.0758,71700.0
2005-07-28 13:30:00,11.21,11.23,11.19,11.2,155700.0,8.0758,8.0903,8.0614,8.0686,155700.0
2005-07-28 14:00:00,11.2,11.23,11.2,11.22,11100.0,8.0686,8.0903,8.0686,8.0831,11100.0
2005-07-28 14:30:00,11.22,11.3,11.21,11.27,47100.0,8.0831,8.1407,8.0758,8.1191,47100.0
2005-07-28 15:00:00,11.27,11.31,11.23,11.29,159300.0,8.1191,8.1479,8.0903,8.1335,159300.0
2005-07-28 15:30:00,11.29,11.3,11.23,11.28,141900.0,8.1335,8.1407,8.0903,8.1263,141900.0
2005-07-29 09:30:00,11.3,11.44,11.3,11.43,269700.0,8.1407,8.2415,8.1407,8.2343,269700.0
2005-07-29 10:00:00,11.44,11.44,11.37,11.37,195300.0,8.2415,8.2415,8.1911,8.1911,195300.0
2005-07-29 10:30:00,11.37,11.39,11.3,11.32,153000.0,8.1911,8.2055,8.1407,8.1551,153000.0
2005-07-29 11:00:00,11.33,11.34,11.3,11.3,370800.0,8.1623,8.1695,8.1407,8.1407,370800.0
2005-07-29 11:30:00,11.3,11.3,11.12,11.14,107700.0,8.1407,8.1407,8.011,8.0254,107700.0
2005-07-29 12:00:00,11.13,11.18,11.11,11.15,26100.0,8.0182,8.0542,8.0038,8.0326,26100.0
2005-07-29 12:30:00,11.15,11.22,11.13,11.14,85500.0,8.0326,8.0831,8.0182,8.0254,85500.0
2005-07-29 13:00:00,11.14,11.18,11.12,11.16,37200.0,8.0254,8.0542,8.011,8.0398,37200.0
2005-07-29 13:30:00,11.17,11.19,11.14,11.18,59100.0,8.047,8.0614,8.0254,8.0542,59100.0
2005-07-29 14:00:00,11.18,11.25,11.17,11.2,39900.0,8.0542,8.1047,8.047,8.0686,39900.0
2005-07-29 14:30:00,11.21,11.23,11.17,11.19,45600.0,8.0758,8.0903,8.047,8.0614,45600.0
2005-07-29 15:00:00,11.2,11.2,11.12,11.13,84300.0,8.0686,8.0686,8.011,8.0182,84300.0
2005-07-29 15:30:00,11.12,11.29,11.12,11.28,240600.0,8.011,8.1335,8.011,8.1263,240600.0
2005-08-01 09:30:00,11.6,11.6,11.29,11.38,45300.0,8.3568,8.3568,8.1335,8.1983,45300.0
2005-08-01 10:00:00,11.38,11.4,11.31,11.38,49500.0,8.1983,8.2127,8.1479,8.1983,49500.0
2005-08-01 10:30:00,11.38,11.41,11.34,11.35,62100.0,8.1983,8.2199,8.1695,8.1767,62100.0
2005-08-01 11:00:00,11.35,11.36,11.34,11.35,69600.0,8.1767,8.1839,8.1695,8.1767,69600.0
2005-08-01 11:30:00,11.36,11.38,11.35,11.35,19500.0,8.1839,8.1983,8.1767,8.1767,19500.0
2005-08-01 12:00:00,11.36,11.38,11.36,11.36,51600.0,8.1839,8.1983,8.1839,8.1839,51600.0
2005-08-01 12:30:00,11.36,11.41,11.36,11.4,44400.0,8.1839,8.2199,8.1839,8.2127,44400.0
2005-08-01 13:00:00,11.39,11.4,11.36,11.36,52500.0,8.2055,8.2127,8.1839,8.1839,52500.0
2005-08-01 13:30:00,11.36,11.37,11.36,11.37,24300.0,8.1839,8.1911,8.1839,8.1911,24300.0
2005-08-01 14:00:00,11.37,11.42,11.37,11.39,87300.0,8.1911,8.2271,8.1911,8.2055,87300.0
2005-08-01 14:30:00,11.39,11.4,11.38,11.4,49200.0,8.2055,8.2127,8.1983,8.2127,49200.0
2005-08-01 15:00:00,11.39,11.47,11.39,11.46,85200.0,8.2055,8.2632,8.2055,8.2559,85200.0
2005-08-01 15:30:00,11.46,11.53,11.41,11.47,228000.0,8.2559,8.3064,8.2199,8.2632,228000.0
2005-08-02 09:30:00,11.47,11.47,11.4,11.43,66900.0,8.2632,8.2632,8.2127,8.2343,66900.0
2005-08-02 10:00:00,11.43,11.5,11.43,11.48,66600.0,8.2343,8.2848,8.2343,8.2704,66600.0
2005-08-02 10:30:00,11.48,11.52,11.47,11.52,470400.0,8.2704,8.2992,8.2632,8.2992,470400.0
2005-08-02 11:00:00,11.52,11.54,11.49,11.5,58500.0,8.2992,8.3136,8.2776,8.2848,58500.0
2005-08-02 11:30:00,11.5,11.53,11.5,11.52,56100.0,8.2848,8.3064,8.2848,8.2992,56100.0
2005-08-02 12:00:00,11.52,11.56,11.52,11.56,42900.0,8.2992,8.328,8.2992,8.328,42900.0
2005-08-02 12:30:00,11.55,11.58,11.53,11.57,52500.0,8.3208,8.3424,8.3064,8.3352,52500.0
2005-08-02 13:00:00,11.57,11.58,11.54,11.57,61200.0,8.3352,8.3424,8.3136,8.3352,61200.0
2005-08-02 13:30:00,11.56,11.58,11.55,11.58,45900.0,8.328,8.3424,8.3208,8.3424,45900.0
2005-08-02 14:00:00,11.58,11.58,11.56,11.57,69000.0,8.3424,8.3424,8.328,8.3352,69000.0
2005-08-02 14:30:00,11.56,11.58,11.56,11.57,67200.0,8.328,8.3424,8.328,8.3352,67200.0
2005-08-02 15:00:00,11.58,11.62,11.57,11.62,101700.0,8.3424,8.3712,8.3352,8.3712,101700.0
2005-08-02 15:30:00,11.62,11.67,11.62,11.65,336000.0,8.3712,8.4072,8.3712,8.3928,336000.0
2005-08-03 09:30:00,11.63,11.63,11.6,11.63,53400.0,8.3784,8.3784,8.3568,8.3784,53400.0
2005-08-03 10:00:00,11.63,11.65,11.62,11.65,142200.0,8.3784,8.3928,8.3712,8.3928,142200.0
2005-08-03 10:30:00,11.65,11.71,11.65,11.66,226500.0,8.3928,8.4361,8.3928,8.4,226500.0
2005-08-03 11:00:00,11.66,11.69,11.59,11.61,175800.0,8.4,8.4216,8.3496,8.364,175800.0
2005-08-03 11:30:00,11.61,11.62,11.57,11.57,43800.0,8.364,8.3712,8.3352,8.3352,43800.0
2005-08-03 12:00:00,11.57,11.67,11.57,11.67,57900.0,8.3352,8.4072,8.3352,8.4072,57900.0
2005-08-03 12:30:00,11.66,11.68,11.62,11.68,69600.0,8.4,8.4144,8.3712,8.4144,69600.0
2005-08-03 13:00:00,11.68,11.68,11.66,11.68,76800.0,8.4144,8.4144,8.4,8.4144,76800.0
2005-08-03 13:30:00,11.67,11.68,11.65,11.67,52800.0,8.4072,8.4144,8.3928,8.4072,52800.0
2005-08-03 14:00:00,11.66,11.68,11.58,11.59,56700.0,8.4,8.4144,8.3424,8.3496,56700.0
2005-08-03 14:30:00,11.59,11.6,11.57,11.58,87000.0,8.3496,8.3568,8.3352,8.3424,87000.0
2005-08-03 15:00:00,11.57,11.59,11.56,11.56,81300.0,8.3352,8.3496,8.328,8.328,81300.0
2005-08-03 15:30:00,11.56,11.61,11.54,11.61,169500.0,8.328,8.364,8.3136,8.364,169500.0
2005-08-04 09:30:00,11.54,11.59,11.54,11.57,67200.0,8.3136,8.3496,8.3136,8.3352,67200.0
2005-08-04 10:00:00,11.57,11.61,11.56,11.61,123300.0,8.3352,8.364,8.328,8.364,123300.0
2005-08-04 10:30:00,11.61,11.63,11.59,11.63,59100.0,8.364,8.3784,8.3496,8.3784,59100.0
2005-08-04 11:00:00,11.63,11.63,11.61,11.62,59400.0,8.3784,8.3784,8.364,8.3712,59400.0
2005-08-04 11:30:00,11.62,11.66,11.61,11.63,98700.0,8.3712,8.4,8.364,8.3784,98700.0
2005-08-04 12:00:00,11.63,11.63,11.59,11.6,49500.0,8.3784,8.3784,8.3496,8.3568,49500.0
2005-08-04 12:30:00,11.61,11.64,11.61,11.63,52200.0,8.364,8.3856,8.364,8.3784,52200.0
2005-08-04 13:00:00,11.63,11.67,11.63,11.66,53100.0,8.3784,8.4072,8.3784,8.4,53100.0
2005-08-04 13:30:00,11.65,11.68,11.64,11.67,70800.0,8.3928,8.4144,8.3856,8.4072,70800.0
2005-08-04 14:00:00,11.67,11.69,11.65,11.67,57600.0,8.4072,8.4216,8.3928,8.4072,57600.0
2005-08-04 14:30:00,11.67,11.7,11.67,11.68,84000.0,8.4072,8.4288,8.4072,8.4144,84000.0
2005-08-04 15:00:00,11.68,11.69,11.66,11.68,120000.0,8.4144,8.4216,8.4,8.4144,120000.0
2005-08-04 15:30:00,11.68,11.69,11.66,11.67,224400.0,8.4144,8.4216,8.4,8.4072,224400.0
2005-08-05 09:30:00,11.67,11.67,11.57,11.57,85200.0,8.4072,8.4072,8.3352,8.3352,85200.0
2005-08-05 10:00:00,11.58,11.58,11.41,11.41,91200.0,8.3424,8.3424,8.2199,8.2199,91200.0
2005-08-05 10:30:00,11.36,11.41,11.35,11.41,49800.0,8.1839,8.2199,8.1767,8.2199,49800.0
2005-08-05 11:00:00,11.39,11.42,11.32,11.34,364500.0,8.2055,8.2271,8.1551,8.1695,364500.0
2005-08-05 11:30:00,11.34,11.34,11.15,11.16,176400.0,8.1695,8.1695,8.0326,8.0398,176400.0
2005-08-05 12:00:00,11.15,11.21,11.12,11.21,152100.0,8.0326,8.0758,8.011,8.0758,152100.0
2005-08-05 12:30:00,11.21,11.25,11.2,11.23,129300.0,8.0758,8.1047,8.0686,8.0903,129300.0
2005-08-05 13:00:00,11.23,11.25,11.22,11.22,40500.0,8.0903,8.1047,8.0831,8.0831,40500.0
2005-08-05 13:30:00,11.22,11.26,11.17,11.17,50100.0,8.0831,8.1119,8.047,8.047,50100.0
2005-08-05 14:00:00,11.17,11.2,11.11,11.18,92400.0,8.047,8.0686,8.0038,8.0542,92400.0
2005-08-05 14:30:00,11.18,11.25,11.17,11.17,75600.0,8.0542,8.1047,8.047,8.047,75600.0
2005-08-05 15:00:00,11.17,11.19,11.13,11.17,168000.0,8.047,8.0614,8.0182,8.047,168000.0
2005-08-05 15:30:00,11.17,11.2,11.12,11.18,294900.0,8.047,8.0686,8.011,8.0542,294900.0
2005-08-08 09:30:00,11.19,11.27,11.16,11.26,64800.0,8.0614,8.1191,8.0398,8.1119,64800.0
2005-08-08 10:00:00,11.26,11.3,11.24,11.24,151200.0,8.1119,8.1407,8.0975,8.0975,151200.0
2005-08-08 10:30:00,11.24,11.24,11.13,11.17,84600.0,8.0975,8.0975,8.0182,8.047,84600.0
2005-08-08 11:00:00,11.17,11.24,11.17,11.23,59400.0,8.047,8.0975,8.047,8.0903,59400.0
2005-08-08 11:30:00,11.23,11.25,11.22,11.25,26100.0,8.0903,8.1047,8.0831,8.1047,26100.0
2005-08-08 12:00:00,11.25,11.28,11.25,11.25,50100.0,8.1047,8.1263,8.1047,8.1047,50100.0
2005-08-08 12:30:00,11.26,11.28,11.25,11.27,16500.0,8.1119,8.1263,8.1047,8.1191,16500.0
2005-08-08 13:00:00,11.27,11.28,11.26,11.28,95700.0,8.1191,8.1263,8.1119,8.1263,95700.0
2005-08-08 13:30:00,11.28,11.28,11.27,11.28,25500.0,8.1263,8.1263,8.1191,8.1263,25500.0
2005-08-08 14:00:00,11.29,11.29,11.24,11.26,45000.0,8.1335,8.1335,8.0975,8.1119,45000.0
2005-08-08 14:30:00,11.26,11.26,11.22,11.23,21900.0,8.1119,8.1119,8.0831,8.0903,21900.0
2005-08-08 15:00:00,11.22,11.24,11.22,11.22,49200.0,8.0831,8.0975,8.0831,8.0831,49200.0
2005-08-08 15:30:00,11.22,11.24,11.22,11.23,80400.0,8.0831,8.0975,8.0831,8.0903,80400.0
2005-08-09 09:30:00,11.28,11.31,11.21,11.27,38700.0,8.1263,8.1479,8.0758,8.1191,38700.0
2005-08-09 10:00:00,11.26,11.29,11.22,11.27,62700.0,8.1119,8.1335,8.0831,8.1191,62700.0
2005-08-09 10:30:00,11.28,11.35,11.28,11.35,59100.0,8.1263,8.1767,8.1263,8.1767,59100.0
2005-08-09 11:00:00,11.35,11.35,11.32,11.35,51000.0,8.1767,8.1767,8.1551,8.1767,51000.0
2005-08-09 11:30:00,11.35,11.35,11.32,11.32,135000.0,8.1767,8.1767,8.1551,8.1551,135000.0
2005-08-09 12:00:00,11.32,11.32,11.27,11.31,19500.0,8.1551,8.1551,8.1191,8.1479,19500.0
2005-08-09 12:30:00,11.31,11.33,11.29,11.29,16200.0,8.1479,8.1623,8.1335,8.1335,16200.0
2005-08-09 13:00:00,11.29,11.3,11.25,11.3,116700.0,8.1335,8.1407,8.1047,8.1407,116700.0
2005-08-09 13:30:00,11.29,11.31,11.29,11.3,14100.0,8.1335,8.1479,8.1335,8.1407,14100.0
2005-08-09 14:00:00,11.3,11.37,11.3,11.37,75300.0,8.1407,8.1911,8.1407,8.1911,75300.0
2005-08-09 14:30:00,11.38,11.4,11.33,11.35,76200.0,8.1983,8.2127,8.1623,8.1767,76200.0
2005-08-09 15:00:00,11.35,11.36,11.31,11.35,110700.0,8.1767,8.1839,8.1479,8.1767,110700.0
2005-08-09 15:30:00,11.35,11.41,11.35,11.4,64200.0,8.1767,8.2199,8.1767,8.2127,64200.0
2005-08-10 09:30:00,11.42,11.58,11.42,11.56,117600.0,8.2271,8.3424,8.2271,8.328,117600.0
2005-08-10 10:00:00,11.58,11.64,11.53,11.6,60900.0,8.3424,8.3856,8.3064,8.3568,60900.0
2005-08-10 10:30:00,11.59,11.67,11.58,11.65,71100.0,8.3496,8.4072,8.3424,8.3928,71100.0
2005-08-10 11:00:00,11.65,11.65,11.61,11.61,46200.0,8.3928,8.3928,8.364,8.364,46200.0
2005-08-10 11:30:00,11.62,11.69,11.62,11.66,74400.0,8.3712,8.4216,8.3712,8.4,74400.0
2005-08-10 12:00:00,11.65,11.67,11.63,11.63,44100.0,8.3928,8.4072,8.3784,8.3784,44100.0
2005-08-10 12:30:00,11.63,11.63,11.53,11.54,192900.0,8.3784,8.3784,8.3064,8.3136,192900.0
2005-08-10 13:00:00,11.54,11.56,11.53,11.56,51000.0,8.3136,8.328,8.3064,8.328,51000.0
2005-08-10 13:30:00,11.56,11.58,11.53,11.55,83100.0,8.328,8.3424,8.3064,8.3208,83100.0
2005-08-10 14:00:00,11.55,11.57,11.52,11.54,81300.0,8.3208,8.3352,8.2992,8.3136,81300.0
2005-08-10 14:30:00,11.55,11.59,11.54,11.58,56400.0,8.3208,8.3496,8.3136,8.3424,56400.0
2005-08-10 15:00:00,11.58,11.59,11.56,11.58,116100.0,8.3424,8.3496,8.328,8.3424,116100.0
2005-08-10 15:30:00,11.58,11.58,11.53,11.56,178200.0,8.3424,8.3424,8.3064,8.328,178200.0
2005-08-11 09:30:00,11.54,11.62,11.54,11.62,105900.0,8.3136,8.3712,8.3136,8.3712,105900.0
2005-08-11 10:00:00,11.63,11.7,11.63,11.7,329400.0,8.3784,8.4288,8.3784,8.4288,329400.0
2005-08-11 10:30:00,11.7,11.76,11.7,11.75,98700.0,8.4288,8.4721,8.4288,8.4649,98700.0
2005-08-11 11:00:00,11.75,11.75,11.69,11.72,106500.0,8.4649,8.4649,8.4216,8.4433,106500.0
2005-08-11 11:30:00,11.72,11.75,11.7,11.73,64500.0,8.4433,8.4649,8.4288,8.4505,64500.0
2005-08-11 12:00:00,11.73,11.74,11.7,11.71,102900.0,8.4505,8.4577,8.4288,8.4361,102900.0
2005-08-11 12:30:00,11.72,11.72,11.71,11.71,32400.0,8.4433,8.4433,8.4361,8.4361,32400.0
2005-08-11 13:00:00,11.71,11.73,11.71,11.72,50400.0,8.4361,8.4505,8.4361,8.4433,50400.0
2005-08-11 13:30:00,11.72,11.75,11.71,11.75,55500.0,8.4433,8.4649,8.4361,8.4649,55500.0
2005-08-11 14:00:00,11.75,11.75,11.72,11.73,151800.0,8.4649,8.4649,8.4433,8.4505,151800.0
2005-08-11 14:30:00,11.74,11.77,11.73,11.76,60600.0,8.4577,8.4793,8.4505,8.4721,60600.0
2005-08-11 15:00:00,11.76,11.8,11.73,11.79,116100.0,8.4721,8.5009,8.4505,8.4937,116100.0
2005-08-11 15:30:00,11.79,11.85,11.78,11.84,216600.0,8.4937,8.5369,8.4865,8.5297,216600.0
2005-08-12 09:30:00,11.8,11.87,11.73,11.78,449700.0,8.5009,8.5513,8.4505,8.4865,449700.0
2005-08-12 10:00:00,11.77,11.85,11.75,11.84,131100.0,8.4793,8.5369,8.4649,8.5297,131100.0
2005-08-12 10:30:00,11.85,11.92,11.83,11.92,78900.0,8.5369,8.5873,8.5225,8.5873,78900.0
2005-08-12 11:00:00,11.92,11.94,11.8,11.81,126000.0,8.5873,8.6017,8.5009,8.5081,126000.0
2005-08-12 11:30:00,11.81,11.86,11.78,11.8,90900.0,8.5081,8.5441,8.4865,8.5009,90900.0
2005-08-12 12:00:00,11.8,11.82,11.8,11.81,56700.0,8.5009,8.5153,8.5009,8.5081,56700.0
2005-08-12 12:30:00,11.81,11.83,11.79,11.83,61800.0,8.5081,8.5225,8.4937,8.5225,61800.0
2005-08-12 13:00:00,11.82,11.83,11.8,11.8,39600.0,8.5153,8.5225,8.5009,8.5009,39600.0
2005-08-12 13:30:00,11.8,11.86,11.8,11.86,67500.0,8.5009,8.5441,8.5009,8.5441,67500.0
2005-08-12 14:00:00,11.85,11.9,11.84,11.89,65700.0,8.5369,8.5729,8.5297,8.5657,65700.0
2005-08-12 14:30:00,11.9,11.92,11.89,11.91,56400.0,8.5729,8.5873,8.5657,8.5801,56400.0
2005-08-12 15:00:00,11.91,11.98,11.91,11.98,83100.0,8.5801,8.6306,8.5801,8.6306,83100.0
2005-08-12 15:30:00,11.98,12.0,11.95,11.96,195900.0,8.6306,8.645,8.609,8.6162,195900.0
2005-08-15 09:30:00,11.96,11.98,11.8,11.84,55800.0,8.6162,8.6306,8.5009,8.5297,55800.0
2005-08-15 10:00:00,11.83,11.83,11.77,11.81,89700.0,8.5225,8.5225,8.4793,8.5081,89700.0
2005-08-15 10:30:00,11.82,11.82,11.8,11.82,24600.0,8.5153,8.5153,8.5009,8.5153,24600.0
2005-08-15 11:00:00,11.82,11.86,11.81,11.86,54900.0,8.5153,8.5441,8.5081,8.5441,54900.0
2005-08-15 11:30:00,11.88,11.92,11.86,11.91,41100.0,8.5585,8.5873,8.5441,8.5801,41100.0
2005-08-15 12:00:00,11.9,11.93,11.9,11.93,93300.0,8.5729,8.5945,8.5729,8.5945,93300.0
2005-08-15 12:30:00,11.93,11.93,11.88,11.91,93000.0,8.5945,8.5945,8.5585,8.5801,93000.0
2005-08-15 13:00:00,11.91,11.95,11.86,11.94,94200.0,8.5801,8.609,8.5441,8.6017,94200.0
2005-08-15 13:30:00,11.94,11.95,11.89,11.89,53400.0,8.6017,8.609,8.5657,8.5657,53400.0
2005-08-15 14:00:00,11.9,11.9,11.86,11.88,30300.0,8.5729,8.5729,8.5441,8.5585,30300.0
2005-08-15 14:30:00,11.88,11.93,11.86,11.92,114900.0,8.5585,8.5945,8.5441,8.5873,114900.0
2005-08-15 15:00:00,11.92,11.92,11.87,11.88,32400.0,8.5873,8.5873,8.5513,8.5585,32400.0
2005-08-15 15:30:00,11.88,11.91,11.86,11.91,99000.0,8.5585,8.5801,8.5441,8.5801,99000.0
2005-08-16 09:30:00,11.91,11.92,11.8,11.87,78300.0,8.5801,8.5873,8.5009,8.5513,78300.0
2005-08-16 10:00:00,11.87,11.87,11.8,11.81,85200.0,8.5513,8.5513,8.5009,8.5081,85200.0
2005-08-16 10:30:00,11.81,11.82,11.68,11.78,88500.0,8.5081,8.5153,8.4144,8.4865,88500.0
2005-08-16 11:00:00,11.78,11.83,11.78,11.82,45000.0,8.4865,8.5225,8.4865,8.5153,45000.0
2005-08-16 11:30:00,11.82,11.82,11.8,11.8,37800.0,8.5153,8.5153,8.5009,8.5009,37800.0
2005-08-16 12:00:00,11.81,11.84,11.81,11.83,49800.0,8.5081,8.5297,8.5081,8.5225,49800.0
2005-08-16 12:30:00,11.83,11.88,11.81,11.87,188700.0,8.5225,8.5585,8.5081,8.5513,188700.0
2005-08-16 13:00:00,11.86,11.86,11.83,11.83,15600.0,8.5441,8.5441,8.5225,8.5225,15600.0
2005-08-16 13:30:00,11.83,11.84,11.83,11.84,783300.0,8.5225,8.5297,8.5225,8.5297,783300.0
2005-08-16 14:00:00,11.84,11.85,11.81,11.84,769800.0,8.5297,8.5369,8.5081,8.5297,769800.0
2005-08-16 14:30:00,11.84,11.85,11.83,11.84,37200.0,8.5297,8.5369,8.5225,8.5297,37200.0
2005-08-16 15:00:00,11.84,11.84,11.83,11.84,123300.0,8.5297,8.5297,8.5225,8.5297,123300.0
2005-08-16 15:30:00,11.84,11.87,11.84,11.87,422400.0,8.5297,8.5513,8.5297,8.5513,422400.0
2005-08-17 09:30:00,11.86,11.91,11.83,11.85,98400.0,8.5441,8.5801,8.5225,8.5369,98400.0
2005-08-17 10:00:00,11.87,11.97,11.83,11.95,111600.0,8.5513,8.6234,8.5225,8.609,111600.0
2005-08-17 10:30:00,11.95,12.13,11.9,12.09,180600.0,8.609,8.7386,8.5729,8.7098,180600.0
2005-08-17 11:00:00,12.08,12.1,12.02,12.03,75900.0,8.7026,8.717,8.6594,8.6666,75900.0
2005-08-17 11:30:00,12.02,12.02,11.95,11.99,54300.0,8.6594,8.6594,8.609,8.6378,54300.0
2005-08-17 12:00:00,11.99,11.99,11.96,11.96,26400.0,8.6378,8.6378,8.6162,8.6162,26400.0
2005-08-17 12:30:00,11.96,11.99,11.96,11.97,50700.0,8.6162,8.6378,8.6162,8.6234,50700.0
2005-08-17 13:00:00,11.97,11.99,11.97,11.98,47100.0,8.6234,8.6378,8.6234,8.6306,47100.0
2005-08-17 13:30:00,11.98,11.99,11.96,11.99,74100.0,8.6306,8.6378,8.6162,8.6378,74100.0
2005-08-17 14:00:00,11.98,12.02,11.95,12.0,56400.0,8.6306,8.6594,8.609,8.645,56400.0
2005-08-17 14:30:00,11.99,11.99,11.96,11.98,124200.0,8.6378,8.6378,8.6162,8.6306,124200.0
2005-08-17 15:00:00,11.98,12.0,11.97,11.97,74400.0,8.6306,8.645,8.6234,8.6234,74400.0
2005-08-17 15:30:00,11.97,11.97,11.94,11.97,165900.0,8.6234,8.6234,8.6017,8.6234,165900.0
2005-08-18 09:30:00,11.91,11.92,11.84,11.91,95700.0,8.5801,8.5873,8.5297,8.5801,95700.0
2005-08-18 10:00:00,11.91,11.95,11.88,11.95,60600.0,8.5801,8.609,8.5585,8.609,60600.0
2005-08-18 10:30:00,11.95,11.95,11.93,11.93,58800.0,8.609,8.609,8.5945,8.5945,58800.0
2005-08-18 11:00:00,11.93,11.95,11.92,11.95,104700.0,8.5945,8.609,8.5873,8.609,104700.0
2005-08-18 11:30:00,11.95,11.95,11.92,11.95,222900.0,8.609,8.609,8.5873,8.609,222900.0
2005-08-18 12:00:00,11.95,11.99,11.94,11.97,125400.0,8.609,8.6378,8.6017,8.6234,125400.0
2005-08-18 12:30:00,11.98,11.98,11.94,11.96,38100.0,8.6306,8.6306,8.6017,8.6162,38100.0
2005-08-18 13:00:00,11.96,11.97,11.95,11.97,30900.0,8.6162,8.6234,8.609,8.6234,30900.0
2005-08-18 13:30:00,11.97,11.98,11.95,11.97,48900.0,8.6234,8.6306,8.609,8.6234,48900.0
2005-08-18 14:00:00,11.97,11.97,11.96,11.97,65100.0,8.6234,8.6234,8.6162,8.6234,65100.0
2005-08-18 14:30:00,11.97,11.98,11.92,11.95,103500.0,8.6234,8.6306,8.5873,8.609,103500.0
2005-08-18 15:00:00,11.95,11.98,11.94,11.94,120600.0,8.609,8.6306,8.6017,8.6017,120600.0
2005-08-18 15:30:00,11.94,11.97,11.92,11.96,189000.0,8.6017,8.6234,8.5873,8.6162,189000.0
2005-08-19 09:30:00,11.98,12.03,11.96,12.0,373200.0,8.6306,8.6666,8.6162,8.645,373200.0
2005-08-19 10:00:00,11.98,12.0,11.98,12.0,63600.0,8.6306,8.645,8.6306,8.645,63600.0
2005-08-19 10:30:00,12.0,12.0,11.97,12.0,850800.0,8.645,8.645,8.6234,8.645,850800.0
2005-08-19 11:00:00,12.0,12.0,11.97,11.98,168000.0,8.645,8.645,8.6234,8.6306,168000.0
2005-08-19 11:30:00,11.98,11.99,11.96,11.96,15600.0,8.6306,8.6378,8.6162,8.6162,15600.0
2005-08-19 12:00:00,11.96,11.98,11.96,11.97,18000.0,8.6162,8.6306,8.6162,8.6234,18000.0
2005-08-19 12:30:00,11.96,11.99,11.96,11.98,14400.0,8.6162,8.6378,8.6162,8.6306,14400.0
2005-08-19 13:00:00,11.99,11.99,11.95,11.95,19200.0,8.6378,8.6378,8.609,8.609,19200.0
2005-08-19 13:30:00,11.95,11.97,11.95,11.97,25800.0,8.609,8.6234,8.609,8.6234,25800.0
2005-08-19 14:00:00,11.96,11.96,11.95,11.95,49500.0,8.6162,8.6162,8.609,8.609,49500.0
2005-08-19 14:30:00,11.95,11.96,11.93,11.96,56700.0,8.609,8.6162,8.5945,8.6162,56700.0
2005-08-19 15:00:00,11.96,11.97,11.95,11.97,29400.0,8.6162,8.6234,8.609,8.6234,29400.0
2005-08-19 15:30:00,11.97,11.99,11.96,11.97,60000.0,8.6234,8.6378,8.6162,8.6234,60000.0
2005-08-22 09:30:00,11.98,12.05,11.98,12.01,350700.0,8.6306,8.681,8.6306,8.6522,350700.0
2005-08-22 10:00:00,12.01,12.02,11.96,11.96,70500.0,8.6522,8.6594,8.6162,8.6162,70500.0
2005-08-22 10:30:00,11.98,12.04,11.97,12.04,351300.0,8.6306,8.6738,8.6234,8.6738,351300.0
2005-08-22 11:00:00,12.03,12.03,11.99,12.0,44100.0,8.6666,8.6666,8.6378,8.645,44100.0
2005-08-22 11:30:00,12.0,12.01,11.98,12.0,9000.0,8.645,8.6522,8.6306,8.645,9000.0
2005-08-22 12:00:00,11.98,11.99,11.96,11.97,43200.0,8.6306,8.6378,8.6162,8.6234,43200.0
2005-08-22 12:30:00,11.96,12.01,11.94,11.97,101400.0,8.6162,8.6522,8.6017,8.6234,101400.0
2005-08-22 13:00:00,11.97,11.97,11.93,11.95,35700.0,8.6234,8.6234,8.5945,8.609,35700.0
2005-08-22 13:30:00,11.96,11.98,11.95,11.96,30900.0,8.6162,8.6306,8.609,8.6162,30900.0
2005-08-22 14:00:00,11.96,12.0,11.95,11.97,205200.0,8.6162,8.645,8.609,8.6234,205200.0
2005-08-22 14:30:00,11.97,11.98,11.97,11.97,27300.0,8.6234,8.6306,8.6234,8.6234,27300.0
2005-08-22 15:00:00,11.97,11.98,11.93,11.95,43800.0,8.6234,8.6306,8.5945,8.609,43800.0
2005-08-22 15:30:00,11.95,12.0,11.94,12.0,141000.0,8.609,8.645,8.6017,8.645,141000.0
2005-08-23 09:30:00,11.98,12.01,11.93,11.93,86700.0,8.6306,8.6522,8.5945,8.5945,86700.0
2005-08-23 10:00:00,11.93,12.0,11.93,11.98,507900.0,8.5945,8.645,8.5945,8.6306,507900.0
2005-08-23 10:30:00,11.99,12.02,11.97,11.97,35400.0,8.6378,8.6594,8.6234,8.6234,35400.0
2005-08-23 11:00:00,11.97,12.0,11.97,11.99,52800.0,8.6234,8.645,8.6234,8.6378,52800.0
2005-08-23 11:30:00,11.99,11.99,11.94,11.95,73200.0,8.6378,8.6378,8.6017,8.609,73200.0
2005-08-23 12:00:00,11.95,11.97,11.93,11.95,80100.0,8.609,8.6234,8.5945,8.609,80100.0
2005-08-23 12:30:00,11.94,11.97,11.94,11.97,32100.0,8.6017,8.6234,8.6017,8.6234,32100.0
2005-08-23 13:00:00,11.97,11.99,11.97,11.97,44400.0,8.6234,8.6378,8.6234,8.6234,44400.0
2005-08-23 13:30:00,11.97,12.0,11.97,11.99,539400.0,8.6234,8.645,8.6234,8.6378,539400.0
2005-08-23 14:00:00,11.99,11.99,11.98,11.99,70500.0,8.6378,8.6378,8.6306,8.6378,70500.0
2005-08-23 14:30:00,11.99,12.0,11.99,11.99,84300.0,8.6378,8.645,8.6378,8.6378,84300.0
2005-08-23 15:00:00,11.99,12.0,11.97,11.99,80100.0,8.6378,8.645,8.6234,8.6378,80100.0
2005-08-23 15:30:00,11.98,11.99,11.96,11.97,85200.0,8.6306,8.6378,8.6162,8.6234,85200.0
2005-08-24 09:30:00,11.97,11.99,11.94,11.96,45900.0,8.6234,8.6378,8.6017,8.6162,45900.0
2005-08-24 10:00:00,11.97,12.02,11.97,11.98,26100.0,8.6234,8.6594,8.6234,8.6306,26100.0
2005-08-24 10:30:00,11.98,12.05,11.98,12.02,59100.0,8.6306,8.681,8.6306,8.6594,59100.0
2005-08-24 11:00:00,12.01,12.01,11.97,11.99,32100.0,8.6522,8.6522,8.6234,8.6378,32100.0
2005-08-24 11:30:00,11.99,12.01,11.98,12.0,29700.0,8.6378,8.6522,8.6306,8.645,29700.0
2005-08-24 12:00:00,12.0,12.01,11.97,12.0,43500.0,8.645,8.6522,8.6234,8.645,43500.0
2005-08-24 12:30:00,12.0,12.02,12.0,12.02,76500.0,8.645,8.6594,8.645,8.6594,76500.0
2005-08-24 13:00:00,12.03,12.03,11.99,12.0,15900.0,8.6666,8.6666,8.6378,8.645,15900.0
2005-08-24 13:30:00,12.01,12.05,12.01,12.02,27300.0,8.6522,8.681,8.6522,8.6594,27300.0
2005-08-24 14:00:00,12.01,12.07,12.0,12.0,59100.0,8.6522,8.6954,8.645,8.645,59100.0
2005-08-24 14:30:00,12.0,12.01,11.98,11.98,69000.0,8.645,8.6522,8.6306,8.6306,69000.0
2005-08-24 15:00:00,11.98,11.98,11.87,11.95,171600.0,8.6306,8.6306,8.5513,8.609,171600.0
2005-08-24 15:30:00,11.95,12.0,11.94,11.98,78600.0,8.609,8.645,8.6017,8.6306,78600.0
2005-08-25 09:30:00,12.02,12.07,12.0,12.03,35400.0,8.6594,8.6954,8.645,8.6666,35400.0
2005-08-25 10:00:00,12.03,12.08,12.03,12.07,25200.0,8.6666,8.7026,8.6666,8.6954,25200.0
2005-08-25 10:30:00,12.07,12.08,12.03,12.03,24000.0,8.6954,8.7026,8.6666,8.6666,24000.0
2005-08-25 11:00:00,12.02,12.07,12.02,12.05,27300.0,8.6594,8.6954,8.6594,8.681,27300.0
2005-08-25 11:30:00,12.03,12.03,12.01,12.01,8400.0,8.6666,8.6666,8.6522,8.6522,8400.0
2005-08-25 12:00:00,12.0,12.0,11.98,12.0,31500.0,8.645,8.645,8.6306,8.645,31500.0
2005-08-25 12:30:00,12.0,12.0,11.97,11.98,32700.0,8.645,8.645,8.6234,8.6306,32700.0
2005-08-25 13:00:00,11.98,12.0,11.96,11.99,20400.0,8.6306,8.645,8.6162,8.6378,20400.0
2005-08-25 13:30:00,11.99,12.0,11.98,12.0,17100.0,8.6378,8.645,8.6306,8.645,17100.0
2005-08-25 14:00:00,12.0,12.04,11.99,12.04,51600.0,8.645,8.6738,8.6378,8.6738,51600.0
2005-08-25 14:30:00,12.05,12.05,12.02,12.03,10800.0,8.681,8.681,8.6594,8.6666,10800.0
2005-08-25 15:00:00,12.03,12.03,11.99,11.99,17400.0,8.6666,8.6666,8.6378,8.6378,17400.0
2005-08-25 15:30:00,11.99,12.04,11.97,12.02,44700.0,8.6378,8.6738,8.6234,8.6594,44700.0
2005-08-26 09:30:00,11.99,11.99,11.89,11.92,55500.0,8.6378,8.6378,8.5657,8.5873,55500.0
2005-08-26 10:00:00,11.92,11.96,11.87,11.95,73800.0,8.5873,8.6162,8.5513,8.609,73800.0
2005-08-26 10:30:00,11.95,11.95,11.9,11.9,27600.0,8.609,8.609,8.5729,8.5729,27600.0
2005-08-26 11:00:00,11.9,11.91,11.84,11.84,45600.0,8.5729,8.5801,8.5297,8.5297,45600.0
2005-08-26 11:30:00,11.84,11.86,11.8,11.82,137700.0,8.5297,8.5441,8.5009,8.5153,137700.0
2005-08-26 12:00:00,11.83,11.86,11.8,11.84,46200.0,8.5225,8.5441,8.5009,8.5297,46200.0
2005-08-26 12:30:00,11.84,11.87,11.84,11.87,13200.0,8.5297,8.5513,8.5297,8.5513,13200.0
2005-08-26 13:00:00,11.87,11.93,11.87,11.92,17700.0,8.5513,8.5945,8.5513,8.5873,17700.0
2005-08-26 13:30:00,11.92,11.96,11.92,11.95,11100.0,8.5873,8.6162,8.5873,8.609,11100.0
2005-08-26 14:00:00,11.94,12.0,11.91,12.0,33000.0,8.6017,8.645,8.5801,8.645,33000.0
2005-08-26 14:30:00,12.0,12.0,11.95,11.98,118800.0,8.645,8.645,8.609,8.6306,118800.0
2005-08-26 15:00:00,11.97,11.98,11.92,11.94,37200.0,8.6234,8.6306,8.5873,8.6017,37200.0
2005-08-26 15:30:00,11.94,11.96,11.9,11.91,49500.0,8.6017,8.6162,8.5729,8.5801,49500.0
2005-08-29 09:30:00,11.92,11.93,11.87,11.9,73500.0,8.5873,8.5945,8.5513,8.5729,73500.0
2005-08-29 10:00:00,11.89,11.98,11.85,11.97,80400.0,8.5657,8.6306,8.5369,8.6234,80400.0
2005-08-29 10:30:00,11.95,11.95,11.91,11.91,11100.0,8.609,8.609,8.5801,8.5801,11100.0
2005-08-29 11:00:00,11.92,11.92,11.88,11.9,23100.0,8.5873,8.5873,8.5585,8.5729,23100.0
2005-08-29 11:30:00,11.9,11.91,11.87,11.9,28800.0,8.5729,8.5801,8.5513,8.5729,28800.0
2005-08-29 12:00:00,11.9,11.91,11.89,11.9,20100.0,8.5729,8.5801,8.5657,8.5729,20100.0
2005-08-29 12:30:00,11.9,11.91,11.88,11.88,7200.0,8.5729,8.5801,8.5585,8.5585,7200.0
2005-08-29 13:00:00,11.88,11.99,11.88,11.95,31800.0,8.5585,8.6378,8.5585,8.609,31800.0
2005-08-29 13:30:00,11.96,12.05,11.96,12.04,25200.0,8.6162,8.681,8.6162,8.6738,25200.0
2005-08-29 14:00:00,12.03,12.03,12.01,12.02,15000.0,8.6666,8.6666,8.6522,8.6594,15000.0
2005-08-29 14:30:00,12.02,12.02,12.01,12.01,24300.0,8.6594,8.6594,8.6522,8.6522,24300.0
2005-08-29 15:00:00,12.01,12.05,12.01,12.04,65400.0,8.6522,8.681,8.6522,8.6738,65400.0
2005-08-29 15:30:00,12.04,12.07,12.04,12.05,78300.0,8.6738,8.6954,8.6738,8.681,78300.0
2005-08-30 09:30:00,12.07,12.08,11.97,12.02,237300.0,8.6954,8.7026,8.6234,8.6594,237300.0
2005-08-30 10:00:00,12.02,12.06,11.99,12.02,194100.0,8.6594,8.6882,8.6378,8.6594,194100.0
2005-08-30 10:30:00,12.01,12.02,11.99,12.02,39600.0,8.6522,8.6594,8.6378,8.6594,39600.0
2005-08-30 11:00:00,12.02,12.02,11.92,11.94,48000.0,8.6594,8.6594,8.5873,8.6017,48000.0
2005-08-30 11:30:00,11.94,11.94,11.9,11.92,29400.0,8.6017,8.6017,8.5729,8.5873,29400.0
2005-08-30 12:00:00,11.93,12.0,11.93,11.99,24000.0,8.5945,8.645,8.5945,8.6378,24000.0
2005-08-30 12:30:00,11.99,12.0,11.98,11.99,6300.0,8.6378,8.645,8.6306,8.6378,6300.0
2005-08-30 13:00:00,11.98,11.98,11.95,11.97,8700.0,8.6306,8.6306,8.609,8.6234,8700.0
2005-08-30 13:30:00,11.97,12.02,11.97,12.02,32700.0,8.6234,8.6594,8.6234,8.6594,32700.0
2005-08-30 14:00:00,12.01,12.01,11.95,11.97,39000.0,8.6522,8.6522,8.609,8.6234,39000.0
2005-08-30 14:30:00,11.97,11.97,11.89,11.9,23700.0,8.6234,8.6234,8.5657,8.5729,23700.0
2005-08-30 15:00:00,11.9,11.95,11.89,11.94,56700.0,8.5729,8.609,8.5657,8.6017,56700.0
2005-08-30 15:30:00,11.95,12.02,11.95,12.0,77400.0,8.609,8.6594,8.609,8.645,77400.0
2005-08-31 09:30:00,12.02,12.02,11.95,12.0,37800.0,8.6594,8.6594,8.609,8.645,37800.0
2005-08-31 10:00:00,11.99,12.03,11.96,12.03,47400.0,8.6378,8.6666,8.6162,8.6666,47400.0
2005-08-31 10:30:00,12.02,12.08,12.01,12.05,42900.0,8.6594,8.7026,8.6522,8.681,42900.0
2005-08-31 11:00:00,12.06,12.16,12.05,12.13,62100.0,8.6882,8.7602,8.681,8.7386,62100.0
2005-08-31 11:30:00,12.15,12.22,12.12,12.18,34500.0,8.753,8.8035,8.7314,8.7746,34500.0
2005-08-31 12:00:00,12.18,12.19,12.14,12.14,27600.0,8.7746,8.7819,8.7458,8.7458,27600.0
2005-08-31 12:30:00,12.15,12.27,12.14,12.27,59400.0,8.753,8.8395,8.7458,8.8395,59400.0
2005-08-31 13:00:00,12.27,12.43,12.27,12.35,130500.0,8.8395,8.9548,8.8395,8.8971,130500.0
2005-08-31 13:30:00,12.35,12.35,12.28,12.33,110400.0,8.8971,8.8971,8.8467,8.8827,110400.0
2005-08-31 14:00:00,12.31,12.31,12.26,12.29,69900.0,8.8683,8.8683,8.8323,8.8539,69900.0
2005-08-31 14:30:00,12.29,12.33,12.28,12.32,155100.0,8.8539,8.8827,8.8467,8.8755,155100.0
2005-08-31 15:00:00,12.34,12.34,12.3,12.33,103800.0,8.8899,8.8899,8.8611,8.8827,103800.0
2005-08-31 15:30:00,12.34,12.37,12.33,12.37,95400.0,8.8899,8.9115,8.8827,8.9115,95400.0
2005-09-01 09:30:00,12.41,12.42,12.35,12.36,459600.0,8.9403,8.9475,8.8971,8.9043,459600.0
2005-09-01 10:00:00,12.35,12.37,12.3,12.3,62400.0,8.8971,8.9115,8.8611,8.8611,62400.0
2005-09-01 10:30:00,12.3,12.3,12.21,12.24,223500.0,8.8611,8.8611,8.7963,8.8179,223500.0
2005-09-01 11:00:00,12.24,12.26,12.22,12.23,198300.0,8.8179,8.8323,8.8035,8.8107,198300.0
2005-09-01 11:30:00,12.23,12.24,12.2,12.2,126600.0,8.8107,8.8179,8.7891,8.7891,126600.0
2005-09-01 12:00:00,12.19,12.19,12.15,12.15,156000.0,8.7819,8.7819,8.753,8.753,156000.0
2005-09-01 12:30:00,12.16,12.22,12.15,12.22,105900.0,8.7602,8.8035,8.753,8.8035,105900.0
2005-09-01 13:00:00,12.21,12.23,12.2,12.22,163200.0,8.7963,8.8107,8.7891,8.8035,163200.0
2005-09-01 13:30:00,12.22,12.23,12.21,12.23,116400.0,8.8035,8.8107,8.7963,8.8107,116400.0
2005-09-01 14:00:00,12.23,12.26,12.22,12.23,78600.0,8.8107,8.8323,8.8035,8.8107,78600.0
2005-09-01 14:30:00,12.24,12.24,12.21,12.21,723900.0,8.8179,8.8179,8.7963,8.7963,723900.0
2005-09-01 15:00:00,12.21,12.24,12.21,12.23,117300.0,8.7963,8.8179,8.7963,8.8107,117300.0
2005-09-01 15:30:00,12.23,12.24,12.22,12.23,193800.0,8.8107,8.8179,8.8035,8.8107,193800.0
2005-09-02 09:30:00,12.25,12.25,12.1,12.14,66000.0,8.8251,8.8251,8.717,8.7458,66000.0
2005-09-02 10:00:00,12.13,12.2,12.12,12.19,158400.0,8.7386,8.7891,8.7314,8.7819,158400.0
2005-09-02 10:30:00,12.18,12.2,12.13,12.13,3790500.0,8.7746,8.7891,8.7386,8.7386,3790500.0
2005-09-02 11:00:00,12.13,12.18,12.13,12.16,32100.0,8.7386,8.7746,8.7386,8.7602,32100.0
2005-09-02 11:30:00,12.17,12.17,12.12,12.17,19800.0,8.7674,8.7674,8.7314,8.7674,19800.0
2005-09-02 12:00:00,12.17,12.18,12.15,12.17,55200.0,8.7674,8.7746,8.753,8.7674,55200.0
2005-09-02 12:30:00,12.17,12.2,12.16,12.19,147900.0,8.7674,8.7891,8.7602,8.7819,147900.0
2005-09-02 13:00:00,12.19,12.2,12.19,12.2,86400.0,8.7819,8.7891,8.7819,8.7891,86400.0
2005-09-02 13:30:00,12.2,12.2,12.18,12.2,76500.0,8.7891,8.7891,8.7746,8.7891,76500.0
2005-09-02 14:00:00,12.19,12.2,12.19,12.2,33300.0,8.7819,8.7891,8.7819,8.7891,33300.0
2005-09-02 14:30:00,12.2,12.2,12.16,12.16,72900.0,8.7891,8.7891,8.7602,8.7602,72900.0
2005-09-02 15:00:00,12.16,12.18,12.15,12.17,32700.0,8.7602,8.7746,8.753,8.7674,32700.0
2005-09-02 15:30:00,12.17,12.19,12.17,12.19,201000.0,8.7674,8.7819,8.7674,8.7819,201000.0
2005-09-06 09:30:00,12.27,12.41,12.27,12.35,91200.0,8.8395,8.9403,8.8395,8.8971,91200.0
2005-09-06 10:00:00,12.35,12.5,12.35,12.5,103500.0,8.8971,9.0052,8.8971,9.0052,103500.0
2005-09-06 10:30:00,12.49,12.53,12.46,12.53,87600.0,8.998,9.0268,8.9764,9.0268,87600.0
2005-09-06 11:00:00,12.53,12.56,12.51,12.55,78900.0,9.0268,9.0484,9.0124,9.0412,78900.0
2005-09-06 11:30:00,12.56,12.59,12.5,12.51,94800.0,9.0484,9.07,9.0052,9.0124,94800.0
2005-09-06 12:00:00,12.51,12.51,12.43,12.45,53400.0,9.0124,9.0124,8.9548,8.9692,53400.0
2005-09-06 12:30:00,12.45,12.46,12.42,12.46,29700.0,8.9692,8.9764,8.9475,8.9764,29700.0
2005-09-06 13:00:00,12.46,12.47,12.43,12.45,48000.0,8.9764,8.9836,8.9548,8.9692,48000.0
2005-09-06 13:30:00,12.45,12.45,12.41,12.42,15000.0,8.9692,8.9692,8.9403,8.9475,15000.0
2005-09-06 14:00:00,12.43,12.45,12.37,12.37,27600.0,8.9548,8.9692,8.9115,8.9115,27600.0
2005-09-06 14:30:00,12.38,12.38,12.35,12.38,25200.0,8.9187,8.9187,8.8971,8.9187,25200.0
2005-09-06 15:00:00,12.38,12.41,12.35,12.41,28500.0,8.9187,8.9403,8.8971,8.9403,28500.0
2005-09-06 15:30:00,12.41,12.48,12.41,12.48,87300.0,8.9403,8.9908,8.9403,8.9908,87300.0
2005-09-07 09:30:00,12.43,12.43,12.37,12.42,96300.0,8.9548,8.9548,8.9115,8.9475,96300.0
2005-09-07 10:00:00,12.44,12.44,12.41,12.43,45600.0,8.962,8.962,8.9403,8.9548,45600.0
2005-09-07 10:30:00,12.43,12.45,12.42,12.44,40800.0,8.9548,8.9692,8.9475,8.962,40800.0
2005-09-07 11:00:00,12.44,12.44,12.41,12.42,113700.0,8.962,8.962,8.9403,8.9475,113700.0
2005-09-07 11:30:00,12.42,12.42,12.4,12.4,268800.0,8.9475,8.9475,8.9331,8.9331,268800.0
2005-09-07 12:00:00,12.4,12.41,12.37,12.38,171600.0,8.9331,8.9403,8.9115,8.9187,171600.0
2005-09-07 12:30:00,12.37,12.38,12.31,12.32,35100.0,8.9115,8.9187,8.8683,8.8755,35100.0
2005-09-07 13:00:00,12.32,12.34,12.3,12.31,64200.0,8.8755,8.8899,8.8611,8.8683,64200.0
2005-09-07 13:30:00,12.3,12.33,12.3,12.32,57300.0,8.8611,8.8827,8.8611,8.8755,57300.0
2005-09-07 14:00:00,12.32,12.37,12.31,12.32,124200.0,8.8755,8.9115,8.8683,8.8755,124200.0
2005-09-07 14:30:00,12.32,12.35,12.32,12.35,71400.0,8.8755,8.8971,8.8755,8.8971,71400.0
2005-09-07 15:00:00,12.34,12.37,12.32,12.33,141900.0,8.8899,8.9115,8.8755,8.8827,141900.0
2005-09-07 15:30:00,12.33,12.35,12.32,12.33,249000.0,8.8827,8.8971,8.8755,8.8827,249000.0
2005-09-08 09:30:00,12.27,12.27,12.18,12.22,51600.0,8.8395,8.8395,8.7746,8.8035,51600.0
2005-09-08 10:00:00,12.22,12.25,12.21,12.25,45900.0,8.8035,8.8251,8.7963,8.8251,45900.0
2005-09-08 10:30:00,12.27,12.32,12.26,12.26,338100.0,8.8395,8.8755,8.8323,8.8323,338100.0
2005-09-08 11:00:00,12.26,12.32,12.26,12.32,43200.0,8.8323,8.8755,8.8323,8.8755,43200.0
2005-09-08 11:30:00,12.32,12.35,12.32,12.33,108900.0,8.8755,8.8971,8.8755,8.8827,108900.0
2005-09-08 12:00:00,12.33,12.33,12.31,12.33,46200.0,8.8827,8.8827,8.8683,8.8827,46200.0
2005-09-08 12:30:00,12.33,12.33,12.31,12.33,42000.0,8.8827,8.8827,8.8683,8.8827,42000.0
2005-09-08 13:00:00,12.33,12.33,12.33,12.33,53400.0,8.8827,8.8827,8.8827,8.8827,53400.0
2005-09-08 13:30:00,12.33,12.33,12.3,12.31,35700.0,8.8827,8.8827,8.8611,8.8683,35700.0
2005-09-08 14:00:00,12.32,12.33,12.29,12.3,18600.0,8.8755,8.8827,8.8539,8.8611,18600.0
2005-09-08 14:30:00,12.3,12.31,12.27,12.27,21300.0,8.8611,8.8683,8.8395,8.8395,21300.0
2005-09-08 15:00:00,12.27,12.27,12.2,12.23,156900.0,8.8395,8.8395,8.7891,8.8107,156900.0
2005-09-08 15:30:00,12.23,12.32,12.23,12.32,151200.0,8.8107,8.8755,8.8107,8.8755,151200.0
2005-09-09 09:30:00,12.33,12.33,12.29,12.29,22500.0,8.8827,8.8827,8.8539,8.8539,22500.0
2005-09-09 10:00:00,12.3,12.31,12.28,12.3,326400.0,8.8611,8.8683,8.8467,8.8611,326400.0
2005-09-09 10:30:00,12.3,12.32,12.3,12.32,51600.0,8.8611,8.8755,8.8611,8.8755,51600.0
2005-09-09 11:00:00,12.32,12.33,12.3,12.3,89100.0,8.8755,8.8827,8.8611,8.8611,89100.0
2005-09-09 11:30:00,12.3,12.33,12.3,12.33,74700.0,8.8611,8.8827,8.8611,8.8827,74700.0
2005-09-09 12:00:00,12.33,12.33,12.31,12.32,51000.0,8.8827,8.8827,8.8683,8.8755,51000.0
2005-09-09 12:30:00,12.32,12.35,12.32,12.32,111600.0,8.8755,8.8971,8.8755,8.8755,111600.0
2005-09-09 13:00:00,12.32,12.33,12.31,12.32,42900.0,8.8755,8.8827,8.8683,8.8755,42900.0
2005-09-09 13:30:00,12.32,12.33,12.31,12.33,76200.0,8.8755,8.8827,8.8683,8.8827,76200.0
2005-09-09 14:00:00,12.33,12.33,12.32,12.33,87300.0,8.8827,8.8827,8.8755,8.8827,87300.0
2005-09-09 14:30:00,12.33,12.33,12.32,12.33,36600.0,8.8827,8.8827,8.8755,8.8827,36600.0
2005-09-09 15:00:00,12.33,12.33,12.32,12.33,155700.0,8.8827,8.8827,8.8755,8.8827,155700.0
2005-09-09 15:30:00,12.33,12.35,12.31,12.33,228900.0,8.8827,8.8971,8.8683,8.8827,228900.0
2005-09-12 09:30:00,12.3,12.31,12.25,12.31,71100.0,8.8611,8.8683,8.8251,8.8683,71100.0
2005-09-12 10:00:00,12.31,12.33,12.3,12.32,72000.0,8.8683,8.8827,8.8611,8.8755,72000.0
2005-09-12 10:30:00,12.32,12.33,12.27,12.27,141600.0,8.8755,8.8827,8.8395,8.8395,141600.0
2005-09-12 11:00:00,12.27,12.36,12.26,12.34,315900.0,8.8395,8.9043,8.8323,8.8899,315900.0
2005-09-12 11:30:00,12.35,12.36,12.32,12.33,77700.0,8.8971,8.9043,8.8755,8.8827,77700.0
2005-09-12 12:00:00,12.33,12.34,12.32,12.34,297900.0,8.8827,8.8899,8.8755,8.8899,297900.0
2005-09-12 12:30:00,12.34,12.34,12.32,12.33,170100.0,8.8899,8.8899,8.8755,8.8827,170100.0
2005-09-12 13:00:00,12.33,12.33,12.32,12.32,94200.0,8.8827,8.8827,8.8755,8.8755,94200.0
2005-09-12 13:30:00,12.32,12.32,12.31,12.31,72600.0,8.8755,8.8755,8.8683,8.8683,72600.0
2005-09-12 14:00:00,12.3,12.32,12.3,12.32,110700.0,8.8611,8.8755,8.8611,8.8755,110700.0
2005-09-12 14:30:00,12.32,12.33,12.32,12.33,137400.0,8.8755,8.8827,8.8755,8.8827,137400.0
2005-09-12 15:00:00,12.33,12.33,12.32,12.33,93900.0,8.8827,8.8827,8.8755,8.8827,93900.0
2005-09-12 15:30:00,12.33,12.33,12.31,12.32,115800.0,8.8827,8.8827,8.8683,8.8755,115800.0
2005-09-13 09:30:00,12.28,12.29,12.22,12.27,91500.0,8.8467,8.8539,8.8035,8.8395,91500.0
2005-09-13 10:00:00,12.27,12.28,12.26,12.27,96900.0,8.8395,8.8467,8.8323,8.8395,96900.0
2005-09-13 10:30:00,12.27,12.31,12.27,12.31,141300.0,8.8395,8.8683,8.8395,8.8683,141300.0
2005-09-13 11:00:00,12.32,12.33,12.29,12.32,100200.0,8.8755,8.8827,8.8539,8.8755,100200.0
2005-09-13 11:30:00,12.32,12.33,12.29,12.29,52800.0,8.8755,8.8827,8.8539,8.8539,52800.0
2005-09-13 12:00:00,12.29,12.29,12.27,12.28,43500.0,8.8539,8.8539,8.8395,8.8467,43500.0
2005-09-13 12:30:00,12.28,12.31,12.27,12.31,35400.0,8.8467,8.8683,8.8395,8.8683,35400.0
2005-09-13 13:00:00,12.31,12.32,12.3,12.3,26700.0,8.8683,8.8755,8.8611,8.8611,26700.0
2005-09-13 13:30:00,12.3,12.32,12.3,12.32,25200.0,8.8611,8.8755,8.8611,8.8755,25200.0
2005-09-13 14:00:00,12.31,12.32,12.29,12.3,224100.0,8.8683,8.8755,8.8539,8.8611,224100.0
2005-09-13 14:30:00,12.3,12.3,12.28,12.28,141600.0,8.8611,8.8611,8.8467,8.8467,141600.0
2005-09-13 15:00:00,12.28,12.28,12.23,12.27,99600.0,8.8467,8.8467,8.8107,8.8395,99600.0
2005-09-13 15:30:00,12.27,12.31,12.27,12.28,84000.0,8.8395,8.8683,8.8395,8.8467,84000.0
2005-09-14 09:30:00,12.32,12.34,12.28,12.28,61500.0,8.8755,8.8899,8.8467,8.8467,61500.0
2005-09-14 10:00:00,12.28,12.32,12.28,12.29,127800.0,8.8467,8.8755,8.8467,8.8539,127800.0
2005-09-14 10:30:00,12.27,12.3,12.26,12.29,27000.0,8.8395,8.8611,8.8323,8.8539,27000.0
2005-09-14 11:00:00,12.29,12.33,12.28,12.29,83100.0,8.8539,8.8827,8.8467,8.8539,83100.0
2005-09-14 11:30:00,12.29,12.3,12.28,12.28,45900.0,8.8539,8.8611,8.8467,8.8467,45900.0
2005-09-14 12:00:00,12.28,12.29,12.27,12.27,57600.0,8.8467,8.8539,8.8395,8.8395,57600.0
2005-09-14 12:30:00,12.28,12.28,12.23,12.23,27600.0,8.8467,8.8467,8.8107,8.8107,27600.0
2005-09-14 13:00:00,12.23,12.25,12.22,12.24,33300.0,8.8107,8.8251,8.8035,8.8179,33300.0
2005-09-14 13:30:00,12.23,12.23,12.22,12.23,95700.0,8.8107,8.8107,8.8035,8.8107,95700.0
2005-09-14 14:00:00,12.23,12.23,12.16,12.17,93900.0,8.8107,8.8107,8.7602,8.7674,93900.0
2005-09-14 14:30:00,12.16,12.19,12.16,12.19,70800.0,8.7602,8.7819,8.7602,8.7819,70800.0
2005-09-14 15:00:00,12.19,12.2,12.16,12.19,90300.0,8.7819,8.7891,8.7602,8.7819,90300.0
2005-09-14 15:30:00,12.19,12.23,12.19,12.23,283500.0,8.7819,8.8107,8.7819,8.8107,283500.0
2005-09-15 09:30:00,12.24,12.24,12.13,12.14,172200.0,8.8179,8.8179,8.7386,8.7458,172200.0
2005-09-15 10:00:00,12.15,12.16,12.12,12.16,88200.0,8.753,8.7602,8.7314,8.7602,88200.0
2005-09-15 10:30:00,12.15,12.16,12.03,12.08,401100.0,8.753,8.7602,8.6666,8.7026,401100.0
2005-09-15 11:00:00,12.08,12.08,12.03,12.03,157800.0,8.7026,8.7026,8.6666,8.6666,157800.0
2005-09-15 11:30:00,12.03,12.07,12.0,12.0,242100.0,8.6666,8.6954,8.645,8.645,242100.0
2005-09-15 12:00:00,12.0,12.0,11.95,11.97,205500.0,8.645,8.645,8.609,8.6234,205500.0
2005-09-15 12:30:00,11.97,12.0,11.97,12.0,97800.0,8.6234,8.645,8.6234,8.645,97800.0
2005-09-15 13:00:00,12.0,12.01,11.99,12.0,95400.0,8.645,8.6522,8.6378,8.645,95400.0
2005-09-15 13:30:00,11.99,12.01,11.98,11.98,86700.0,8.6378,8.6522,8.6306,8.6306,86700.0
2005-09-15 14:00:00,11.98,11.98,11.96,11.98,137100.0,8.6306,8.6306,8.6162,8.6306,137100.0
2005-09-15 14:30:00,11.98,12.03,11.98,12.0,55500.0,8.6306,8.6666,8.6306,8.645,55500.0
2005-09-15 15:00:00,12.0,12.01,11.94,11.94,117600.0,8.645,8.6522,8.6017,8.6017,117600.0
2005-09-15 15:30:00,11.94,11.98,11.93,11.98,207900.0,8.6017,8.6306,8.5945,8.6306,207900.0
2005-09-16 09:30:00,12.01,12.05,11.97,11.97,819600.0,8.6522,8.681,8.6234,8.6234,819600.0
2005-09-16 10:00:00,11.97,11.97,11.86,11.87,96000.0,8.6234,8.6234,8.5441,8.5513,96000.0
2005-09-16 10:30:00,11.85,11.87,11.81,11.86,174600.0,8.5369,8.5513,8.5081,8.5441,174600.0
2005-09-16 11:00:00,11.86,11.88,11.83,11.83,203400.0,8.5441,8.5585,8.5225,8.5225,203400.0
2005-09-16 11:30:00,11.83,11.83,11.7,11.77,310500.0,8.5225,8.5225,8.4288,8.4793,310500.0
2005-09-16 12:00:00,11.76,11.79,11.73,11.78,166200.0,8.4721,8.4937,8.4505,8.4865,166200.0
2005-09-16 12:30:00,11.79,11.85,11.79,11.81,109500.0,8.4937,8.5369,8.4937,8.5081,109500.0
2005-09-16 13:00:00,11.81,11.83,11.8,11.82,67800.0,8.5081,8.5225,8.5009,8.5153,67800.0
2005-09-16 13:30:00,11.82,11.82,11.77,11.8,69900.0,8.5153,8.5153,8.4793,8.5009,69900.0
2005-09-16 14:00:00,11.8,11.81,11.76,11.76,104100.0,8.5009,8.5081,8.4721,8.4721,104100.0
2005-09-16 14:30:00,11.76,11.8,11.76,11.77,109200.0,8.4721,8.5009,8.4721,8.4793,109200.0
2005-09-16 15:00:00,11.77,11.8,11.76,11.78,161700.0,8.4793,8.5009,8.4721,8.4865,161700.0
2005-09-16 15:30:00,11.78,11.82,11.78,11.82,157500.0,8.4865,8.5153,8.4865,8.5153,157500.0
2005-09-19 09:30:00,11.83,11.83,11.77,11.79,59400.0,8.5225,8.5225,8.4793,8.4937,59400.0
2005-09-19 10:00:00,11.79,11.8,11.77,11.79,53400.0,8.4937,8.5009,8.4793,8.4937,53400.0
2005-09-19 10:30:00,11.78,11.8,11.75,11.75,42000.0,8.4865,8.5009,8.4649,8.4649,42000.0
2005-09-19 11:00:00,11.75,11.75,11.71,11.72,144600.0,8.4649,8.4649,8.4361,8.4433,144600.0
2005-09-19 11:30:00,11.72,11.73,11.72,11.72,169200.0,8.4433,8.4505,8.4433,8.4433,169200.0
2005-09-19 12:00:00,11.72,11.77,11.72,11.75,47700.0,8.4433,8.4793,8.4433,8.4649,47700.0
2005-09-19 12:30:00,11.75,11.77,11.73,11.73,67800.0,8.4649,8.4793,8.4505,8.4505,67800.0
2005-09-19 13:00:00,11.73,11.73,11.67,11.67,117600.0,8.4505,8.4505,8.4072,8.4072,117600.0
2005-09-19 13:30:00,11.67,11.72,11.67,11.72,270000.0,8.4072,8.4433,8.4072,8.4433,270000.0
2005-09-19 14:00:00,11.72,11.72,11.67,11.7,123000.0,8.4433,8.4433,8.4072,8.4288,123000.0
2005-09-19 14:30:00,11.7,11.7,11.67,11.68,62700.0,8.4288,8.4288,8.4072,8.4144,62700.0
2005-09-19 15:00:00,11.68,11.69,11.68,11.68,50700.0,8.4144,8.4216,8.4144,8.4144,50700.0
2005-09-19 15:30:00,11.68,11.69,11.67,11.67,157800.0,8.4144,8.4216,8.4072,8.4072,157800.0
2005-09-20 09:30:00,11.74,11.77,11.73,11.76,65700.0,8.4577,8.4793,8.4505,8.4721,65700.0
2005-09-20 10:00:00,11.76,11.82,11.76,11.81,55800.0,8.4721,8.5153,8.4721,8.5081,55800.0
2005-09-20 10:30:00,11.82,11.83,11.8,11.8,37500.0,8.5153,8.5225,8.5009,8.5009,37500.0
2005-09-20 11:00:00,11.8,11.8,11.75,11.75,37800.0,8.5009,8.5009,8.4649,8.4649,37800.0
2005-09-20 11:30:00,11.76,11.77,11.76,11.76,27600.0,8.4721,8.4793,8.4721,8.4721,27600.0
2005-09-20 12:00:00,11.76,11.76,11.74,11.75,187800.0,8.4721,8.4721,8.4577,8.4649,187800.0
2005-09-20 12:30:00,11.75,11.75,11.73,11.73,48600.0,8.4649,8.4649,8.4505,8.4505,48600.0
2005-09-20 13:00:00,11.73,11.73,11.71,11.72,40500.0,8.4505,8.4505,8.4361,8.4433,40500.0
2005-09-20 13:30:00,11.72,11.73,11.7,11.7,142800.0,8.4433,8.4505,8.4288,8.4288,142800.0
2005-09-20 14:00:00,11.71,11.71,11.63,11.63,233400.0,8.4361,8.4361,8.3784,8.3784,233400.0
2005-09-20 14:30:00,11.63,11.67,11.54,11.55,100200.0,8.3784,8.4072,8.3136,8.3208,100200.0
2005-09-20 15:00:00,11.54,11.57,11.52,11.57,139200.0,8.3136,8.3352,8.2992,8.3352,139200.0
2005-09-20 15:30:00,11.57,11.58,11.54,11.54,472200.0,8.3352,8.3424,8.3136,8.3136,472200.0
2005-09-21 09:30:00,11.54,11.54,11.49,11.49,147900.0,8.3136,8.3136,8.2776,8.2776,147900.0
2005-09-21 10:00:00,11.5,11.65,11.5,11.62,90600.0,8.2848,8.3928,8.2848,8.3712,90600.0
2005-09-21 10:30:00,11.63,11.65,11.62,11.65,62700.0,8.3784,8.3928,8.3712,8.3928,62700.0
2005-09-21 11:00:00,11.65,11.66,11.59,11.59,57600.0,8.3928,8.4,8.3496,8.3496,57600.0
2005-09-21 11:30:00,11.59,11.6,11.52,11.53,128100.0,8.3496,8.3568,8.2992,8.3064,128100.0
2005-09-21 12:00:00,11.53,11.57,11.53,11.56,36000.0,8.3064,8.3352,8.3064,8.328,36000.0
2005-09-21 12:30:00,11.57,11.62,11.56,11.62,44400.0,8.3352,8.3712,8.328,8.3712,44400.0
2005-09-21 13:00:00,11.62,11.64,11.61,11.61,54300.0,8.3712,8.3856,8.364,8.364,54300.0
2005-09-21 13:30:00,11.61,11.63,11.54,11.55,70500.0,8.364,8.3784,8.3136,8.3208,70500.0
2005-09-21 14:00:00,11.54,11.55,11.5,11.54,77400.0,8.3136,8.3208,8.2848,8.3136,77400.0
2005-09-21 14:30:00,11.53,11.6,11.52,11.6,66000.0,8.3064,8.3568,8.2992,8.3568,66000.0
2005-09-21 15:00:00,11.6,11.6,11.55,11.58,81900.0,8.3568,8.3568,8.3208,8.3424,81900.0
2005-09-21 15:30:00,11.58,11.59,11.57,11.58,122100.0,8.3424,8.3496,8.3352,8.3424,122100.0
2005-09-22 09:30:00,11.57,11.59,11.48,11.54,385500.0,8.3352,8.3496,8.2704,8.3136,385500.0
2005-09-22 10:00:00,11.57,11.6,11.55,11.56,42600.0,8.3352,8.3568,8.3208,8.328,42600.0
2005-09-22 10:30:00,11.56,11.59,11.52,11.52,32100.0,8.328,8.3496,8.2992,8.2992,32100.0
2005-09-22 11:00:00,11.52,11.57,11.52,11.53,42600.0,8.2992,8.3352,8.2992,8.3064,42600.0
2005-09-22 11:30:00,11.54,11.54,11.49,11.53,41400.0,8.3136,8.3136,8.2776,8.3064,41400.0
2005-09-22 12:00:00,11.54,11.54,11.51,11.53,35100.0,8.3136,8.3136,8.292,8.3064,35100.0
2005-09-22 12:30:00,11.53,11.57,11.53,11.57,25500.0,8.3064,8.3352,8.3064,8.3352,25500.0
2005-09-22 13:00:00,11.57,11.61,11.56,11.57,49800.0,8.3352,8.364,8.328,8.3352,49800.0
2005-09-22 13:30:00,11.57,11.65,11.57,11.61,34500.0,8.3352,8.3928,8.3352,8.364,34500.0
2005-09-22 14:00:00,11.61,11.61,11.56,11.58,35400.0,8.364,8.364,8.328,8.3424,35400.0
2005-09-22 14:30:00,11.57,11.58,11.56,11.57,28500.0,8.3352,8.3424,8.328,8.3352,28500.0
2005-09-22 15:00:00,11.57,11.61,11.55,11.61,41400.0,8.3352,8.364,8.3208,8.364,41400.0
2005-09-22 15:30:00,11.6,11.62,11.6,11.61,66000.0,8.3568,8.3712,8.3568,8.364,66000.0
2005-09-23 09:30:00,11.6,11.6,11.5,11.5,48600.0,8.3568,8.3568,8.2848,8.2848,48600.0
2005-09-23 10:00:00,11.5,11.53,11.5,11.53,33300.0,8.2848,8.3064,8.2848,8.3064,33300.0
2005-09-23 10:30:00,11.53,11.55,11.52,11.55,35400.0,8.3064,8.3208,8.2992,8.3208,35400.0
2005-09-23 11:00:00,11.56,11.65,11.56,11.63,49800.0,8.328,8.3928,8.328,8.3784,49800.0
2005-09-23 11:30:00,11.63,11.64,11.59,11.61,22200.0,8.3784,8.3856,8.3496,8.364,22200.0
2005-09-23 12:00:00,11.61,11.65,11.61,11.64,29700.0,8.364,8.3928,8.364,8.3856,29700.0
2005-09-23 12:30:00,11.64,11.64,11.59,11.61,41100.0,8.3856,8.3856,8.3496,8.364,41100.0
2005-09-23 13:00:00,11.61,11.66,11.61,11.66,40500.0,8.364,8.4,8.364,8.4,40500.0
2005-09-23 13:30:00,11.66,11.67,11.64,11.67,101700.0,8.4,8.4072,8.3856,8.4072,101700.0
2005-09-23 14:00:00,11.67,11.74,11.66,11.74,123900.0,8.4072,8.4577,8.4,8.4577,123900.0
2005-09-23 14:30:00,11.74,11.81,11.74,11.81,100200.0,8.4577,8.5081,8.4577,8.5081,100200.0
2005-09-23 15:00:00,11.81,11.84,11.8,11.83,106200.0,8.5081,8.5297,8.5009,8.5225,106200.0
2005-09-23 15:30:00,11.83,11.83,11.73,11.78,1727700.0,8.5225,8.5225,8.4505,8.4865,1727700.0
2005-09-26 09:30:00,11.83,11.92,11.77,11.78,52800.0,8.5225,8.5873,8.4793,8.4865,52800.0
2005-09-26 10:00:00,11.77,11.79,11.75,11.77,384600.0,8.4793,8.4937,8.4649,8.4793,384600.0
2005-09-26 10:30:00,11.76,11.78,11.75,11.76,29400.0,8.4721,8.4865,8.4649,8.4721,29400.0
2005-09-26 11:00:00,11.76,11.77,11.73,11.75,17700.0,8.4721,8.4793,8.4505,8.4649,17700.0
2005-09-26 11:30:00,11.74,11.77,11.73,11.75,20700.0,8.4577,8.4793,8.4505,8.4649,20700.0
2005-09-26 12:00:00,11.75,11.78,11.74,11.77,36000.0,8.4649,8.4865,8.4577,8.4793,36000.0
2005-09-26 12:30:00,11.77,11.78,11.75,11.78,21900.0,8.4793,8.4865,8.4649,8.4865,21900.0
2005-09-26 13:00:00,11.78,11.78,11.65,11.66,48600.0,8.4865,8.4865,8.3928,8.4,48600.0
2005-09-26 13:30:00,11.67,11.74,11.65,11.74,28200.0,8.4072,8.4577,8.3928,8.4577,28200.0
2005-09-26 14:00:00,11.75,11.75,11.64,11.64,44700.0,8.4649,8.4649,8.3856,8.3856,44700.0
2005-09-26 14:30:00,11.64,11.68,11.61,11.66,52500.0,8.3856,8.4144,8.364,8.4,52500.0
2005-09-26 15:00:00,11.66,11.74,11.66,11.71,23100.0,8.4,8.4577,8.4,8.4361,23100.0
2005-09-26 15:30:00,11.72,11.76,11.71,11.74,75600.0,8.4433,8.4721,8.4361,8.4577,75600.0
2005-09-27 09:30:00,11.76,11.77,11.61,11.66,78900.0,8.4721,8.4793,8.364,8.4,78900.0
2005-09-27 10:00:00,11.65,11.66,11.52,11.54,49200.0,8.3928,8.4,8.2992,8.3136,49200.0
2005-09-27 10:30:00,11.54,11.57,11.52,11.55,70200.0,8.3136,8.3352,8.2992,8.3208,70200.0
2005-09-27 11:00:00,11.55,11.62,11.55,11.62,23100.0,8.3208,8.3712,8.3208,8.3712,23100.0
2005-09-27 11:30:00,11.62,11.68,11.62,11.67,20100.0,8.3712,8.4144,8.3712,8.4072,20100.0
2005-09-27 12:00:00,11.67,11.68,11.65,11.65,9000.0,8.4072,8.4144,8.3928,8.3928,9000.0
2005-09-27 12:30:00,11.65,11.65,11.63,11.63,6300.0,8.3928,8.3928,8.3784,8.3784,6300.0
2005-09-27 13:00:00,11.63,11.63,11.59,11.59,15000.0,8.3784,8.3784,8.3496,8.3496,15000.0
2005-09-27 13:30:00,11.59,11.64,11.59,11.64,29400.0,8.3496,8.3856,8.3496,8.3856,29400.0
2005-09-27 14:00:00,11.64,11.71,11.64,11.71,47400.0,8.3856,8.4361,8.3856,8.4361,47400.0
2005-09-27 14:30:00,11.71,11.75,11.71,11.75,862200.0,8.4361,8.4649,8.4361,8.4649,862200.0
2005-09-27 15:00:00,11.75,11.77,11.72,11.73,70200.0,8.4649,8.4793,8.4433,8.4505,70200.0
2005-09-27 15:30:00,11.73,11.73,11.72,11.72,74400.0,8.4505,8.4505,8.4433,8.4433,74400.0
2005-09-28 09:30:00,11.77,11.77,11.68,11.73,28200.0,8.4793,8.4793,8.4144,8.4505,28200.0
2005-09-28 10:00:00,11.71,11.74,11.69,11.73,28500.0,8.4361,8.4577,8.4216,8.4505,28500.0
2005-09-28 10:30:00,11.73,11.75,11.71,11.71,53400.0,8.4505,8.4649,8.4361,8.4361,53400.0
2005-09-28 11:00:00,11.72,11.73,11.7,11.73,20400.0,8.4433,8.4505,8.4288,8.4505,20400.0
2005-09-28 11:30:00,11.72,11.73,11.67,11.67,35100.0,8.4433,8.4505,8.4072,8.4072,35100.0
2005-09-28 12:00:00,11.67,11.67,11.59,11.61,63000.0,8.4072,8.4072,8.3496,8.364,63000.0
2005-09-28 12:30:00,11.61,11.62,11.59,11.59,26100.0,8.364,8.3712,8.3496,8.3496,26100.0
2005-09-28 13:00:00,11.59,11.61,11.56,11.58,45300.0,8.3496,8.364,8.328,8.3424,45300.0
2005-09-28 13:30:00,11.58,11.58,11.51,11.55,62400.0,8.3424,8.3424,8.292,8.3208,62400.0
2005-09-28 14:00:00,11.54,11.67,11.54,11.67,60300.0,8.3136,8.4072,8.3136,8.4072,60300.0
2005-09-28 14:30:00,11.67,11.68,11.62,11.62,45300.0,8.4072,8.4144,8.3712,8.3712,45300.0
2005-09-28 15:00:00,11.62,11.62,11.58,11.59,54900.0,8.3712,8.3712,8.3424,8.3496,54900.0
2005-09-28 15:30:00,11.59,11.64,11.59,11.61,63900.0,8.3496,8.3856,8.3496,8.364,63900.0
2005-09-29 09:30:00,11.62,11.63,11.54,11.61,22200.0,8.3712,8.3784,8.3136,8.364,22200.0
2005-09-29 10:00:00,11.61,11.71,11.61,11.69,44100.0,8.364,8.4361,8.364,8.4216,44100.0
2005-09-29 10:30:00,11.68,11.7,11.67,11.67,50100.0,8.4144,8.4288,8.4072,8.4072,50100.0
2005-09-29 11:00:00,11.67,11.69,11.65,11.67,33600.0,8.4072,8.4216,8.3928,8.4072,33600.0
2005-09-29 11:30:00,11.69,11.72,11.68,11.7,105600.0,8.4216,8.4433,8.4144,8.4288,105600.0
2005-09-29 12:00:00,11.7,11.72,11.69,11.7,30600.0,8.4288,8.4433,8.4216,8.4288,30600.0
2005-09-29 12:30:00,11.7,11.75,11.7,11.75,77700.0,8.4288,8.4649,8.4288,8.4649,77700.0
2005-09-29 13:00:00,11.75,11.75,11.73,11.74,145500.0,8.4649,8.4649,8.4505,8.4577,145500.0
2005-09-29 13:30:00,11.74,11.78,11.73,11.75,126900.0,8.4577,8.4865,8.4505,8.4649,126900.0
2005-09-29 14:00:00,11.74,11.77,11.74,11.76,190200.0,8.4577,8.4793,8.4577,8.4721,190200.0
2005-09-29 14:30:00,11.76,11.77,11.74,11.77,144000.0,8.4721,8.4793,8.4577,8.4793,144000.0
2005-09-29 15:00:00,11.77,11.82,11.75,11.82,72300.0,8.4793,8.5153,8.4649,8.5153,72300.0
2005-09-29 15:30:00,11.81,11.88,11.81,11.87,101100.0,8.5081,8.5585,8.5081,8.5513,101100.0
2005-09-30 09:30:00,11.87,12.14,11.87,11.97,120900.0,8.5513,8.7458,8.5513,8.6234,120900.0
2005-09-30 10:00:00,11.97,12.16,11.96,12.16,91800.0,8.6234,8.7602,8.6162,8.7602,91800.0
2005-09-30 10:30:00,12.16,12.29,12.16,12.22,129300.0,8.7602,8.8539,8.7602,8.8035,129300.0
2005-09-30 11:00:00,12.22,12.22,12.1,12.13,96900.0,8.8035,8.8035,8.717,8.7386,96900.0
2005-09-30 11:30:00,12.13,12.15,12.08,12.08,99600.0,8.7386,8.753,8.7026,8.7026,99600.0
2005-09-30 12:00:00,12.08,12.08,12.05,12.05,157200.0,8.7026,8.7026,8.681,8.681,157200.0
2005-09-30 12:30:00,12.06,12.08,12.06,12.08,37800.0,8.6882,8.7026,8.6882,8.7026,37800.0
2005-09-30 13:00:00,12.08,12.08,12.03,12.04,69300.0,8.7026,8.7026,8.6666,8.6738,69300.0
2005-09-30 13:30:00,12.04,12.07,12.04,12.07,67800.0,8.6738,8.6954,8.6738,8.6954,67800.0
2005-09-30 14:00:00,12.07,12.07,12.03,12.07,310200.0,8.6954,8.6954,8.6666,8.6954,310200.0
2005-09-30 14:30:00,12.07,12.08,12.05,12.07,94800.0,8.6954,8.7026,8.681,8.6954,94800.0
2005-09-30 15:00:00,12.07,12.08,12.06,12.07,121800.0,8.6954,8.7026,8.6882,8.6954,121800.0
2005-09-30 15:30:00,12.07,12.12,12.07,12.12,75900.0,8.6954,8.7314,8.6954,8.7314,75900.0
2005-10-03 09:30:00,12.15,12.48,12.15,12.3,102300.0,8.753,8.9908,8.753,8.8611,102300.0
2005-10-03 10:00:00,12.3,12.3,12.19,12.2,143100.0,8.8611,8.8611,8.7819,8.7891,143100.0
2005-10-03 10:30:00,12.21,12.21,12.15,12.15,82800.0,8.7963,8.7963,8.753,8.753,82800.0
2005-10-03 11:00:00,12.15,12.25,12.15,12.25,105600.0,8.753,8.8251,8.753,8.8251,105600.0
2005-10-03 11:30:00,12.25,12.3,12.25,12.27,82200.0,8.8251,8.8611,8.8251,8.8395,82200.0
2005-10-03 12:00:00,12.26,12.27,12.25,12.26,40500.0,8.8323,8.8395,8.8251,8.8323,40500.0
2005-10-03 12:30:00,12.26,12.26,12.21,12.21,60000.0,8.8323,8.8323,8.7963,8.7963,60000.0
2005-10-03 13:00:00,12.21,12.25,12.21,12.24,67500.0,8.7963,8.8251,8.7963,8.8179,67500.0
2005-10-03 13:30:00,12.25,12.25,12.16,12.16,116100.0,8.8251,8.8251,8.7602,8.7602,116100.0
2005-10-03 14:00:00,12.17,12.17,12.09,12.11,92700.0,8.7674,8.7674,8.7098,8.7242,92700.0
2005-10-03 14:30:00,12.11,12.18,12.11,12.18,63600.0,8.7242,8.7746,8.7242,8.7746,63600.0
2005-10-03 15:00:00,12.17,12.19,12.16,12.19,108900.0,8.7674,8.7819,8.7602,8.7819,108900.0
2005-10-03 15:30:00,12.19,12.22,12.15,12.17,177000.0,8.7819,8.8035,8.753,8.7674,177000.0
2005-10-04 09:30:00,12.16,12.16,12.07,12.07,57300.0,8.7602,8.7602,8.6954,8.6954,57300.0
2005-10-04 10:00:00,12.07,12.18,12.04,12.18,66600.0,8.6954,8.7746,8.6738,8.7746,66600.0
2005-10-04 10:30:00,12.19,12.19,12.02,12.07,108900.0,8.7819,8.7819,8.6594,8.6954,108900.0
2005-10-04 11:00:00,12.06,12.07,12.03,12.06,96300.0,8.6882,8.6954,8.6666,8.6882,96300.0
2005-10-04 11:30:00,12.06,12.1,12.06,12.1,48000.0,8.6882,8.717,8.6882,8.717,48000.0
2005-10-04 12:00:00,12.1,12.17,12.1,12.15,53100.0,8.717,8.7674,8.717,8.753,53100.0
2005-10-04 12:30:00,12.16,12.17,12.15,12.16,19200.0,8.7602,8.7674,8.753,8.7602,19200.0
2005-10-04 13:00:00,12.16,12.16,12.14,12.15,38700.0,8.7602,8.7602,8.7458,8.753,38700.0
2005-10-04 13:30:00,12.15,12.15,12.08,12.09,33900.0,8.753,8.753,8.7026,8.7098,33900.0
2005-10-04 14:00:00,12.09,12.11,12.02,12.02,41100.0,8.7098,8.7242,8.6594,8.6594,41100.0
2005-10-04 14:30:00,12.02,12.08,12.02,12.05,21900.0,8.6594,8.7026,8.6594,8.681,21900.0
2005-10-04 15:00:00,12.02,12.02,11.91,11.92,54900.0,8.6594,8.6594,8.5801,8.5873,54900.0
2005-10-04 15:30:00,11.92,11.93,11.88,11.89,76200.0,8.5873,8.5945,8.5585,8.5657,76200.0
2005-10-05 09:30:00,11.83,11.83,11.69,11.69,70500.0,8.5225,8.5225,8.4216,8.4216,70500.0
2005-10-05 10:00:00,11.69,11.69,11.53,11.6,124200.0,8.4216,8.4216,8.3064,8.3568,124200.0
2005-10-05 10:30:00,11.6,11.67,11.58,11.6,70200.0,8.3568,8.4072,8.3424,8.3568,70200.0
2005-10-05 11:00:00,11.6,11.61,11.51,11.51,72300.0,8.3568,8.364,8.292,8.292,72300.0
2005-10-05 11:30:00,11.51,11.51,11.44,11.44,118200.0,8.292,8.292,8.2415,8.2415,118200.0
2005-10-05 12:00:00,11.43,11.49,11.43,11.48,75900.0,8.2343,8.2776,8.2343,8.2704,75900.0
2005-10-05 12:30:00,11.48,11.53,11.41,11.42,107700.0,8.2704,8.3064,8.2199,8.2271,107700.0
2005-10-05 13:00:00,11.42,11.59,11.42,11.57,55200.0,8.2271,8.3496,8.2271,8.3352,55200.0
2005-10-05 13:30:00,11.57,11.58,11.5,11.5,61800.0,8.3352,8.3424,8.2848,8.2848,61800.0
2005-10-05 14:00:00,11.5,11.51,11.43,11.45,109200.0,8.2848,8.292,8.2343,8.2487,109200.0
2005-10-05 14:30:00,11.46,11.51,11.43,11.5,164400.0,8.2559,8.292,8.2343,8.2848,164400.0
2005-10-05 15:00:00,11.5,11.5,11.33,11.38,204300.0,8.2848,8.2848,8.1623,8.1983,204300.0
2005-10-05 15:30:00,11.38,11.43,11.37,11.37,161100.0,8.1983,8.2343,8.1911,8.1911,161100.0
2005-10-06 09:30:00,11.34,11.34,10.92,11.05,171000.0,8.1695,8.1695,7.8669,7.9606,171000.0
2005-10-06 10:00:00,11.06,11.11,11.02,11.03,200700.0,7.9678,8.0038,7.939,7.9462,200700.0
2005-10-06 10:30:00,11.04,11.08,11.02,11.06,140100.0,7.9534,7.9822,7.939,7.9678,140100.0
2005-10-06 11:00:00,11.07,11.21,11.07,11.18,159600.0,7.975,8.0758,7.975,8.0542,159600.0
2005-10-06 11:30:00,11.17,11.17,11.14,11.16,80100.0,8.047,8.047,8.0254,8.0398,80100.0
2005-10-06 12:00:00,11.16,11.24,11.16,11.18,68100.0,8.0398,8.0975,8.0398,8.0542,68100.0
2005-10-06 12:30:00,11.18,11.22,11.15,11.21,72300.0,8.0542,8.0831,8.0326,8.0758,72300.0
2005-10-06 13:00:00,11.2,11.22,11.17,11.19,68700.0,8.0686,8.0831,8.047,8.0614,68700.0
2005-10-06 13:30:00,11.19,11.22,11.13,11.14,146100.0,8.0614,8.0831,8.0182,8.0254,146100.0
2005-10-06 14:00:00,11.15,11.21,11.13,11.19,119400.0,8.0326,8.0758,8.0182,8.0614,119400.0
2005-10-06 14:30:00,11.19,11.21,11.13,11.16,81000.0,8.0614,8.0758,8.0182,8.0398,81000.0
2005-10-06 15:00:00,11.16,11.18,11.13,11.14,79500.0,8.0398,8.0542,8.0182,8.0254,79500.0
2005-10-06 15:30:00,11.14,11.21,11.07,11.19,134700.0,8.0254,8.0758,7.975,8.0614,134700.0
2005-10-07 09:30:00,11.29,11.4,11.29,11.34,92400.0,8.1335,8.2127,8.1335,8.1695,92400.0
2005-10-07 10:00:00,11.34,11.34,11.27,11.32,42600.0,8.1695,8.1695,8.1191,8.1551,42600.0
2005-10-07 10:30:00,11.32,11.32,11.25,11.28,37200.0,8.1551,8.1551,8.1047,8.1263,37200.0
2005-10-07 11:00:00,11.28,11.3,11.28,11.3,14700.0,8.1263,8.1407,8.1263,8.1407,14700.0
2005-10-07 11:30:00,11.31,11.43,11.3,11.42,180900.0,8.1479,8.2343,8.1407,8.2271,180900.0
2005-10-07 12:00:00,11.42,11.43,11.29,11.3,673500.0,8.2271,8.2343,8.1335,8.1407,673500.0
2005-10-07 12:30:00,11.3,11.31,11.3,11.3,23100.0,8.1407,8.1479,8.1407,8.1407,23100.0
2005-10-07 13:00:00,11.3,11.36,11.3,11.36,17100.0,8.1407,8.1839,8.1407,8.1839,17100.0
2005-10-07 13:30:00,11.35,11.35,11.31,11.33,30600.0,8.1767,8.1767,8.1479,8.1623,30600.0
2005-10-07 14:00:00,11.33,11.33,11.32,11.33,26100.0,8.1623,8.1623,8.1551,8.1623,26100.0
2005-10-07 14:30:00,11.33,11.41,11.33,11.38,38700.0,8.1623,8.2199,8.1623,8.1983,38700.0
2005-10-07 15:00:00,11.39,11.39,11.37,11.38,57900.0,8.2055,8.2055,8.1911,8.1983,57900.0
2005-10-07 15:30:00,11.38,11.4,11.38,11.4,164400.0,8.1983,8.2127,8.1983,8.2127,164400.0
2005-10-10 09:30:00,11.72,11.72,11.31,11.36,57600.0,8.4433,8.4433,8.1479,8.1839,57600.0
2005-10-10 10:00:00,11.35,11.35,11.21,11.27,53700.0,8.1767,8.1767,8.0758,8.1191,53700.0
2005-10-10 10:30:00,11.27,11.28,11.24,11.27,48000.0,8.1191,8.1263,8.0975,8.1191,48000.0
2005-10-10 11:00:00,11.27,11.32,11.24,11.28,44700.0,8.1191,8.1551,8.0975,8.1263,44700.0
2005-10-10 11:30:00,11.27,11.28,11.21,11.23,70500.0,8.1191,8.1263,8.0758,8.0903,70500.0
2005-10-10 12:00:00,11.23,11.23,11.19,11.21,45000.0,8.0903,8.0903,8.0614,8.0758,45000.0
2005-10-10 12:30:00,11.2,11.27,11.18,11.22,75300.0,8.0686,8.1191,8.0542,8.0831,75300.0
2005-10-10 13:00:00,11.22,11.23,11.17,11.18,59400.0,8.0831,8.0903,8.047,8.0542,59400.0
2005-10-10 13:30:00,11.18,11.19,11.16,11.17,62100.0,8.0542,8.0614,8.0398,8.047,62100.0
2005-10-10 14:00:00,11.16,11.16,11.06,11.06,67500.0,8.0398,8.0398,7.9678,7.9678,67500.0
2005-10-10 14:30:00,11.06,11.1,11.05,11.1,120900.0,7.9678,7.9966,7.9606,7.9966,120900.0
2005-10-10 15:00:00,11.1,11.13,11.08,11.13,153600.0,7.9966,8.0182,7.9822,8.0182,153600.0
2005-10-10 15:30:00,11.12,11.17,11.11,11.14,223200.0,8.011,8.047,8.0038,8.0254,223200.0
2005-10-11 09:30:00,11.2,11.24,11.17,11.21,103500.0,8.0686,8.0975,8.047,8.0758,103500.0
2005-10-11 10:00:00,11.21,11.21,11.13,11.2,55200.0,8.0758,8.0758,8.0182,8.0686,55200.0
2005-10-11 10:30:00,11.2,11.2,11.14,11.18,85200.0,8.0686,8.0686,8.0254,8.0542,85200.0
2005-10-11 11:00:00,11.18,11.2,11.15,11.18,32700.0,8.0542,8.0686,8.0326,8.0542,32700.0
2005-10-11 11:30:00,11.18,11.19,11.15,11.18,92100.0,8.0542,8.0614,8.0326,8.0542,92100.0
2005-10-11 12:00:00,11.18,11.18,11.16,11.16,84000.0,8.0542,8.0542,8.0398,8.0398,84000.0
2005-10-11 12:30:00,11.18,11.21,11.17,11.2,53100.0,8.0542,8.0758,8.047,8.0686,53100.0
2005-10-11 13:00:00,11.2,11.27,11.19,11.2,94200.0,8.0686,8.1191,8.0614,8.0686,94200.0
2005-10-11 13:30:00,11.2,11.22,11.18,11.18,73800.0,8.0686,8.0831,8.0542,8.0542,73800.0
2005-10-11 14:00:00,11.18,11.27,11.16,11.25,132000.0,8.0542,8.1191,8.0398,8.1047,132000.0
2005-10-11 14:30:00,11.25,11.25,11.16,11.18,62100.0,8.1047,8.1047,8.0398,8.0542,62100.0
2005-10-11 15:00:00,11.17,11.19,11.15,11.18,139200.0,8.047,8.0614,8.0326,8.0542,139200.0
2005-10-11 15:30:00,11.17,11.19,11.16,11.16,239700.0,8.047,8.0614,8.0398,8.0398,239700.0
2005-10-12 09:30:00,11.18,11.27,11.15,11.23,44400.0,8.0542,8.1191,8.0326,8.0903,44400.0
2005-10-12 10:00:00,11.24,11.24,11.13,11.2,62100.0,8.0975,8.0975,8.0182,8.0686,62100.0
2005-10-12 10:30:00,11.2,11.2,11.13,11.16,49800.0,8.0686,8.0686,8.0182,8.0398,49800.0
2005-10-12 11:00:00,11.15,11.19,11.13,11.18,42000.0,8.0326,8.0614,8.0182,8.0542,42000.0
2005-10-12 11:30:00,11.17,11.17,11.11,11.16,65100.0,8.047,8.047,8.0038,8.0398,65100.0
2005-10-12 12:00:00,11.15,11.17,11.12,11.16,54300.0,8.0326,8.047,8.011,8.0398,54300.0
2005-10-12 12:30:00,11.16,11.19,11.15,11.16,20100.0,8.0398,8.0614,8.0326,8.0398,20100.0
2005-10-12 13:00:00,11.16,11.2,11.16,11.18,42900.0,8.0398,8.0686,8.0398,8.0542,42900.0
2005-10-12 13:30:00,11.18,11.2,11.16,11.19,47100.0,8.0542,8.0686,8.0398,8.0614,47100.0
2005-10-12 14:00:00,11.19,11.19,11.14,11.17,102900.0,8.0614,8.0614,8.0254,8.047,102900.0
2005-10-12 14:30:00,11.18,11.19,11.15,11.17,195300.0,8.0542,8.0614,8.0326,8.047,195300.0
2005-10-12 15:00:00,11.17,11.2,11.13,11.18,61800.0,8.047,8.0686,8.0182,8.0542,61800.0
2005-10-12 15:30:00,11.16,11.25,11.14,11.21,134100.0,8.0398,8.1047,8.0254,8.0758,134100.0
2005-10-13 09:30:00,11.2,11.2,11.15,11.2,54600.0,8.0686,8.0686,8.0326,8.0686,54600.0
2005-10-13 10:00:00,11.2,11.2,11.13,11.18,76500.0,8.0686,8.0686,8.0182,8.0542,76500.0
2005-10-13 10:30:00,11.18,11.21,11.15,11.18,66900.0,8.0542,8.0758,8.0326,8.0542,66900.0
2005-10-13 11:00:00,11.19,11.2,11.14,11.16,103500.0,8.0614,8.0686,8.0254,8.0398,103500.0
2005-10-13 11:30:00,11.15,11.17,11.13,11.15,86700.0,8.0326,8.047,8.0182,8.0326,86700.0
2005-10-13 12:00:00,11.15,11.17,11.15,11.16,97200.0,8.0326,8.047,8.0326,8.0398,97200.0
2005-10-13 12:30:00,11.16,11.2,11.16,11.16,33300.0,8.0398,8.0686,8.0398,8.0398,33300.0
2005-10-13 13:00:00,11.16,11.18,11.15,11.16,26700.0,8.0398,8.0542,8.0326,8.0398,26700.0
2005-10-13 13:30:00,11.15,11.2,11.13,11.17,68400.0,8.0326,8.0686,8.0182,8.047,68400.0
2005-10-13 14:00:00,11.17,11.23,11.16,11.17,72300.0,8.047,8.0903,8.0398,8.047,72300.0
2005-10-13 14:30:00,11.16,11.23,11.16,11.19,69300.0,8.0398,8.0903,8.0398,8.0614,69300.0
2005-10-13 15:00:00,11.19,11.2,11.17,11.19,49800.0,8.0614,8.0686,8.047,8.0614,49800.0
2005-10-13 15:30:00,11.19,11.23,11.17,11.21,85200.0,8.0614,8.0903,8.047,8.0758,85200.0
2005-10-14 09:30:00,11.3,11.36,11.28,11.28,74100.0,8.1407,8.1839,8.1263,8.1263,74100.0
2005-10-14 10:00:00,11.28,11.3,11.25,11.29,94500.0,8.1263,8.1407,8.1047,8.1335,94500.0
2005-10-14 10:30:00,11.29,11.36,11.27,11.34,90000.0,8.1335,8.1839,8.1191,8.1695,90000.0
2005-10-14 11:00:00,11.34,11.39,11.33,11.34,93900.0,8.1695,8.2055,8.1623,8.1695,93900.0
2005-10-14 11:30:00,11.34,11.46,11.34,11.45,48300.0,8.1695,8.2559,8.1695,8.2487,48300.0
2005-10-14 12:00:00,11.44,11.54,11.43,11.5,83100.0,8.2415,8.3136,8.2343,8.2848,83100.0
2005-10-14 12:30:00,11.5,11.5,11.4,11.4,41100.0,8.2848,8.2848,8.2127,8.2127,41100.0
2005-10-14 13:00:00,11.4,11.43,11.38,11.41,51600.0,8.2127,8.2343,8.1983,8.2199,51600.0
2005-10-14 13:30:00,11.41,11.42,11.39,11.42,12900.0,8.2199,8.2271,8.2055,8.2271,12900.0
2005-10-14 14:00:00,11.42,11.43,11.37,11.39,23400.0,8.2271,8.2343,8.1911,8.2055,23400.0
2005-10-14 14:30:00,11.39,11.47,11.39,11.45,24600.0,8.2055,8.2632,8.2055,8.2487,24600.0
2005-10-14 15:00:00,11.45,11.49,11.42,11.43,46800.0,8.2487,8.2776,8.2271,8.2343,46800.0
2005-10-14 15:30:00,11.43,11.49,11.43,11.49,67500.0,8.2343,8.2776,8.2343,8.2776,67500.0
2005-10-17 09:30:00,11.52,11.63,11.5,11.55,48900.0,8.2992,8.3784,8.2848,8.3208,48900.0
2005-10-17 10:00:00,11.55,11.6,11.54,11.56,45600.0,8.3208,8.3568,8.3136,8.328,45600.0
2005-10-17 10:30:00,11.56,11.56,11.47,11.48,44400.0,8.328,8.328,8.2632,8.2704,44400.0
2005-10-17 11:00:00,11.48,11.5,11.45,11.45,83100.0,8.2704,8.2848,8.2487,8.2487,83100.0
2005-10-17 11:30:00,11.45,11.47,11.44,11.47,79800.0,8.2487,8.2632,8.2415,8.2632,79800.0
2005-10-17 12:00:00,11.47,11.48,11.45,11.48,69300.0,8.2632,8.2704,8.2487,8.2704,69300.0
2005-10-17 12:30:00,11.48,11.48,11.45,11.47,54300.0,8.2704,8.2704,8.2487,8.2632,54300.0
2005-10-17 13:00:00,11.47,11.52,11.47,11.52,66600.0,8.2632,8.2992,8.2632,8.2992,66600.0
2005-10-17 13:30:00,11.53,11.55,11.49,11.55,57300.0,8.3064,8.3208,8.2776,8.3208,57300.0
2005-10-17 14:00:00,11.54,11.54,11.49,11.52,32700.0,8.3136,8.3136,8.2776,8.2992,32700.0
2005-10-17 14:30:00,11.52,11.54,11.5,11.53,59100.0,8.2992,8.3136,8.2848,8.3064,59100.0
2005-10-17 15:00:00,11.53,11.61,11.53,11.61,109200.0,8.3064,8.364,8.3064,8.364,109200.0
2005-10-17 15:30:00,11.62,11.63,11.61,11.62,106200.0,8.3712,8.3784,8.364,8.3712,106200.0
2005-10-18 09:30:00,11.6,11.6,11.47,11.47,20100.0,8.3568,8.3568,8.2632,8.2632,20100.0
2005-10-18 10:00:00,11.47,11.61,11.46,11.55,47100.0,8.2632,8.364,8.2559,8.3208,47100.0
2005-10-18 10:30:00,11.55,11.55,11.51,11.54,24000.0,8.3208,8.3208,8.292,8.3136,24000.0
2005-10-18 11:00:00,11.54,11.58,11.53,11.53,11100.0,8.3136,8.3424,8.3064,8.3064,11100.0
2005-10-18 11:30:00,11.52,11.52,11.49,11.49,19800.0,8.2992,8.2992,8.2776,8.2776,19800.0
2005-10-18 12:00:00,11.48,11.52,11.48,11.49,23100.0,8.2704,8.2992,8.2704,8.2776,23100.0
2005-10-18 12:30:00,11.49,11.5,11.47,11.47,21900.0,8.2776,8.2848,8.2632,8.2632,21900.0
2005-10-18 13:00:00,11.47,11.49,11.43,11.47,54000.0,8.2632,8.2776,8.2343,8.2632,54000.0
2005-10-18 13:30:00,11.47,11.5,11.44,11.5,57000.0,8.2632,8.2848,8.2415,8.2848,57000.0
2005-10-18 14:00:00,11.5,11.5,11.47,11.47,38700.0,8.2848,8.2848,8.2632,8.2632,38700.0
2005-10-18 14:30:00,11.47,11.48,11.44,11.48,75300.0,8.2632,8.2704,8.2415,8.2704,75300.0
2005-10-18 15:00:00,11.48,11.5,11.47,11.49,43500.0,8.2704,8.2848,8.2632,8.2776,43500.0
2005-10-18 15:30:00,11.5,11.5,11.45,11.45,116400.0,8.2848,8.2848,8.2487,8.2487,116400.0
2005-10-19 09:30:00,11.46,11.5,11.38,11.4,72000.0,8.2559,8.2848,8.1983,8.2127,72000.0
2005-10-19 10:00:00,11.4,11.4,11.25,11.27,120300.0,8.2127,8.2127,8.1047,8.1191,120300.0
2005-10-19 10:30:00,11.29,11.3,11.21,11.23,222900.0,8.1335,8.1407,8.0758,8.0903,222900.0
2005-10-19 11:00:00,11.24,11.24,11.14,11.16,77700.0,8.0975,8.0975,8.0254,8.0398,77700.0
2005-10-19 11:30:00,11.16,11.19,11.09,11.1,70800.0,8.0398,8.0614,7.9894,7.9966,70800.0
2005-10-19 12:00:00,11.11,11.17,11.11,11.17,38700.0,8.0038,8.047,8.0038,8.047,38700.0
2005-10-19 12:30:00,11.16,11.19,11.12,11.16,76200.0,8.0398,8.0614,8.011,8.0398,76200.0
2005-10-19 13:00:00,11.16,11.25,11.14,11.24,127800.0,8.0398,8.1047,8.0254,8.0975,127800.0
2005-10-19 13:30:00,11.25,11.33,11.25,11.33,41400.0,8.1047,8.1623,8.1047,8.1623,41400.0
2005-10-19 14:00:00,11.33,11.44,11.32,11.43,77700.0,8.1623,8.2415,8.1551,8.2343,77700.0
2005-10-19 14:30:00,11.45,11.5,11.45,11.49,47400.0,8.2487,8.2848,8.2487,8.2776,47400.0
2005-10-19 15:00:00,11.48,11.55,11.48,11.55,78600.0,8.2704,8.3208,8.2704,8.3208,78600.0
2005-10-19 15:30:00,11.54,11.62,11.54,11.62,117900.0,8.3136,8.3712,8.3136,8.3712,117900.0
2005-10-20 09:30:00,11.58,11.59,11.47,11.47,25200.0,8.3424,8.3496,8.2632,8.2632,25200.0
2005-10-20 10:00:00,11.48,11.59,11.48,11.5,40200.0,8.2704,8.3496,8.2704,8.2848,40200.0
2005-10-20 10:30:00,11.5,11.57,11.48,11.57,33300.0,8.2848,8.3352,8.2704,8.3352,33300.0
2005-10-20 11:00:00,11.58,11.58,11.49,11.51,31200.0,8.3424,8.3424,8.2776,8.292,31200.0
2005-10-20 11:30:00,11.51,11.52,11.47,11.5,83100.0,8.292,8.2992,8.2632,8.2848,83100.0
2005-10-20 12:00:00,11.5,11.51,11.46,11.5,114600.0,8.2848,8.292,8.2559,8.2848,114600.0
2005-10-20 12:30:00,11.48,11.5,11.46,11.49,93000.0,8.2704,8.2848,8.2559,8.2776,93000.0
2005-10-20 13:00:00,11.49,11.52,11.45,11.45,83100.0,8.2776,8.2992,8.2487,8.2487,83100.0
2005-10-20 13:30:00,11.45,11.49,11.41,11.44,32700.0,8.2487,8.2776,8.2199,8.2415,32700.0
2005-10-20 14:00:00,11.44,11.44,11.31,11.32,28500.0,8.2415,8.2415,8.1479,8.1551,28500.0
2005-10-20 14:30:00,11.31,11.31,11.22,11.24,64200.0,8.1479,8.1479,8.0831,8.0975,64200.0
2005-10-20 15:00:00,11.24,11.27,11.1,11.1,74100.0,8.0975,8.1191,7.9966,7.9966,74100.0
2005-10-20 15:30:00,11.1,11.25,11.1,11.23,136800.0,7.9966,8.1047,7.9966,8.0903,136800.0
2005-10-21 09:30:00,11.23,11.32,11.23,11.26,97200.0,8.0903,8.1551,8.0903,8.1119,97200.0
2005-10-21 10:00:00,11.27,11.41,11.27,11.38,62700.0,8.1191,8.2199,8.1191,8.1983,62700.0
2005-10-21 10:30:00,11.38,11.39,11.29,11.3,18900.0,8.1983,8.2055,8.1335,8.1407,18900.0
2005-10-21 11:00:00,11.29,11.34,11.28,11.34,27000.0,8.1335,8.1695,8.1263,8.1695,27000.0
2005-10-21 11:30:00,11.33,11.33,11.2,11.21,20700.0,8.1623,8.1623,8.0686,8.0758,20700.0
2005-10-21 12:00:00,11.23,11.29,11.19,11.29,35100.0,8.0903,8.1335,8.0614,8.1335,35100.0
2005-10-21 12:30:00,11.29,11.37,11.29,11.37,34800.0,8.1335,8.1911,8.1335,8.1911,34800.0
2005-10-21 13:00:00,11.37,11.37,11.33,11.33,17700.0,8.1911,8.1911,8.1623,8.1623,17700.0
2005-10-21 13:30:00,11.33,11.36,11.29,11.32,44400.0,8.1623,8.1839,8.1335,8.1551,44400.0
2005-10-21 14:00:00,11.32,11.35,11.3,11.32,19800.0,8.1551,8.1767,8.1407,8.1551,19800.0
2005-10-21 14:30:00,11.32,11.34,11.3,11.33,35700.0,8.1551,8.1695,8.1407,8.1623,35700.0
2005-10-21 15:00:00,11.33,11.33,11.28,11.32,34500.0,8.1623,8.1623,8.1263,8.1551,34500.0
2005-10-21 15:30:00,11.32,11.33,11.26,11.28,120600.0,8.1551,8.1623,8.1119,8.1263,120600.0
2005-10-24 09:30:00,11.32,11.49,11.32,11.47,24900.0,8.1551,8.2776,8.1551,8.2632,24900.0
2005-10-24 10:00:00,11.48,11.51,11.43,11.43,27900.0,8.2704,8.292,8.2343,8.2343,27900.0
2005-10-24 10:30:00,11.42,11.46,11.33,11.39,31200.0,8.2271,8.2559,8.1623,8.2055,31200.0
2005-10-24 11:00:00,11.4,11.43,11.38,11.41,16200.0,8.2127,8.2343,8.1983,8.2199,16200.0
2005-10-24 11:30:00,11.43,11.53,11.43,11.51,15600.0,8.2343,8.3064,8.2343,8.292,15600.0
2005-10-24 12:00:00,11.51,11.56,11.49,11.56,17700.0,8.292,8.328,8.2776,8.328,17700.0
2005-10-24 12:30:00,11.56,11.58,11.51,11.51,23400.0,8.328,8.3424,8.292,8.292,23400.0
2005-10-24 13:00:00,11.5,11.51,11.46,11.48,33300.0,8.2848,8.292,8.2559,8.2704,33300.0
2005-10-24 13:30:00,11.47,11.51,11.46,11.49,27000.0,8.2632,8.292,8.2559,8.2776,27000.0
2005-10-24 14:00:00,11.5,11.5,11.47,11.47,31800.0,8.2848,8.2848,8.2632,8.2632,31800.0
2005-10-24 14:30:00,11.47,11.48,11.42,11.42,32400.0,8.2632,8.2704,8.2271,8.2271,32400.0
2005-10-24 15:00:00,11.41,11.48,11.41,11.47,54000.0,8.2199,8.2704,8.2199,8.2632,54000.0
2005-10-24 15:30:00,11.47,11.54,11.47,11.53,90000.0,8.2632,8.3136,8.2632,8.3064,90000.0
2005-10-25 09:30:00,11.53,11.53,11.4,11.42,40800.0,8.3064,8.3064,8.2127,8.2271,40800.0
2005-10-25 10:00:00,11.45,11.48,11.39,11.48,24900.0,8.2487,8.2704,8.2055,8.2704,24900.0
2005-10-25 10:30:00,11.47,11.56,11.46,11.51,48000.0,8.2632,8.328,8.2559,8.292,48000.0
2005-10-25 11:00:00,11.52,11.52,11.34,11.34,41400.0,8.2992,8.2992,8.1695,8.1695,41400.0
2005-10-25 11:30:00,11.32,11.42,11.32,11.38,34800.0,8.1551,8.2271,8.1551,8.1983,34800.0
2005-10-25 12:00:00,11.38,11.4,11.33,11.33,33900.0,8.1983,8.2127,8.1623,8.1623,33900.0
2005-10-25 12:30:00,11.33,11.33,11.29,11.29,47400.0,8.1623,8.1623,8.1335,8.1335,47400.0
2005-10-25 13:00:00,11.28,11.31,11.26,11.3,37200.0,8.1263,8.1479,8.1119,8.1407,37200.0
2005-10-25 13:30:00,11.29,11.3,11.25,11.3,30600.0,8.1335,8.1407,8.1047,8.1407,30600.0
2005-10-25 14:00:00,11.29,11.33,11.28,11.32,37800.0,8.1335,8.1623,8.1263,8.1551,37800.0
2005-10-25 14:30:00,11.32,11.4,11.32,11.37,30000.0,8.1551,8.2127,8.1551,8.1911,30000.0
2005-10-25 15:00:00,11.37,11.37,11.28,11.34,35700.0,8.1911,8.1911,8.1263,8.1695,35700.0
2005-10-25 15:30:00,11.35,11.42,11.33,11.38,84900.0,8.1767,8.2271,8.1623,8.1983,84900.0
2005-10-26 09:30:00,11.39,11.39,11.26,11.27,91500.0,8.2055,8.2055,8.1119,8.1191,91500.0
2005-10-26 10:00:00,11.26,11.35,11.26,11.31,66300.0,8.1119,8.1767,8.1119,8.1479,66300.0
2005-10-26 10:30:00,11.32,11.34,11.21,11.31,76500.0,8.1551,8.1695,8.0758,8.1479,76500.0
2005-10-26 11:00:00,11.29,11.41,11.27,11.41,70200.0,8.1335,8.2199,8.1191,8.2199,70200.0
2005-10-26 11:30:00,11.39,11.39,11.28,11.28,28200.0,8.2055,8.2055,8.1263,8.1263,28200.0
2005-10-26 12:00:00,11.26,11.4,11.26,11.38,42900.0,8.1119,8.2127,8.1119,8.1983,42900.0
2005-10-26 12:30:00,11.37,11.37,11.33,11.35,21000.0,8.1911,8.1911,8.1623,8.1767,21000.0
2005-10-26 13:00:00,11.36,11.37,11.3,11.32,29400.0,8.1839,8.1911,8.1407,8.1551,29400.0
2005-10-26 13:30:00,11.33,11.34,11.27,11.31,39900.0,8.1623,8.1695,8.1191,8.1479,39900.0
2005-10-26 14:00:00,11.31,11.43,11.31,11.43,27600.0,8.1479,8.2343,8.1479,8.2343,27600.0
2005-10-26 14:30:00,11.42,11.42,11.36,11.39,39300.0,8.2271,8.2271,8.1839,8.2055,39300.0
2005-10-26 15:00:00,11.39,11.47,11.37,11.44,107700.0,8.2055,8.2632,8.1911,8.2415,107700.0
2005-10-26 15:30:00,11.44,11.45,11.38,11.38,89700.0,8.2415,8.2487,8.1983,8.1983,89700.0
2005-10-27 09:30:00,11.32,11.36,11.29,11.36,44400.0,8.1551,8.1839,8.1335,8.1839,44400.0
2005-10-27 10:00:00,11.35,11.35,11.25,11.26,83400.0,8.1767,8.1767,8.1047,8.1119,83400.0
2005-10-27 10:30:00,11.25,11.28,11.23,11.28,34800.0,8.1047,8.1263,8.0903,8.1263,34800.0
2005-10-27 11:00:00,11.28,11.29,11.26,11.27,34800.0,8.1263,8.1335,8.1119,8.1191,34800.0
2005-10-27 11:30:00,11.27,11.27,11.17,11.22,38100.0,8.1191,8.1191,8.047,8.0831,38100.0
2005-10-27 12:00:00,11.22,11.3,11.22,11.29,19800.0,8.0831,8.1407,8.0831,8.1335,19800.0
2005-10-27 12:30:00,11.29,11.29,11.27,11.27,13500.0,8.1335,8.1335,8.1191,8.1191,13500.0
2005-10-27 13:00:00,11.27,11.27,11.12,11.13,40800.0,8.1191,8.1191,8.011,8.0182,40800.0
2005-10-27 13:30:00,11.13,11.17,11.11,11.14,116700.0,8.0182,8.047,8.0038,8.0254,116700.0
2005-10-27 14:00:00,11.14,11.16,11.09,11.13,91200.0,8.0254,8.0398,7.9894,8.0182,91200.0
2005-10-27 14:30:00,11.13,11.14,11.02,11.03,63000.0,8.0182,8.0254,7.939,7.9462,63000.0
2005-10-27 15:00:00,11.03,11.08,11.01,11.07,54600.0,7.9462,7.9822,7.9318,7.975,54600.0
2005-10-27 15:30:00,11.08,11.09,11.04,11.05,55800.0,7.9822,7.9894,7.9534,7.9606,55800.0
2005-10-28 09:30:00,11.1,11.24,11.1,11.18,60900.0,7.9966,8.0975,7.9966,8.0542,60900.0
2005-10-28 10:00:00,11.15,11.16,11.11,11.11,32100.0,8.0326,8.0398,8.0038,8.0038,32100.0
2005-10-28 10:30:00,11.1,11.11,10.96,10.96,56700.0,7.9966,8.0038,7.8957,7.8957,56700.0
2005-10-28 11:00:00,10.96,11.23,10.95,11.23,84000.0,7.8957,8.0903,7.8885,8.0903,84000.0
2005-10-28 11:30:00,11.23,11.33,11.22,11.33,75600.0,8.0903,8.1623,8.0831,8.1623,75600.0
2005-10-28 12:00:00,11.33,11.37,11.33,11.35,97800.0,8.1623,8.1911,8.1623,8.1767,97800.0
2005-10-28 12:30:00,11.35,11.37,11.33,11.35,50100.0,8.1767,8.1911,8.1623,8.1767,50100.0
2005-10-28 13:00:00,11.35,11.42,11.35,11.36,94500.0,8.1767,8.2271,8.1767,8.1839,94500.0
2005-10-28 13:30:00,11.35,11.42,11.34,11.38,55200.0,8.1767,8.2271,8.1695,8.1983,55200.0
2005-10-28 14:00:00,11.39,11.45,11.37,11.45,73200.0,8.2055,8.2487,8.1911,8.2487,73200.0
2005-10-28 14:30:00,11.45,11.5,11.41,11.44,43500.0,8.2487,8.2848,8.2199,8.2415,43500.0
2005-10-28 15:00:00,11.45,11.49,11.45,11.48,28800.0,8.2487,8.2776,8.2487,8.2704,28800.0
2005-10-28 15:30:00,11.48,11.5,11.43,11.49,78000.0,8.2704,8.2848,8.2343,8.2776,78000.0
2005-10-31 09:30:00,11.5,11.62,11.5,11.59,67500.0,8.2848,8.3712,8.2848,8.3496,67500.0
2005-10-31 10:00:00,11.61,11.67,11.61,11.65,33000.0,8.364,8.4072,8.364,8.3928,33000.0
2005-10-31 10:30:00,11.66,11.73,11.65,11.66,85200.0,8.4,8.4505,8.3928,8.4,85200.0
2005-10-31 11:00:00,11.66,11.67,11.64,11.64,183300.0,8.4,8.4072,8.3856,8.3856,183300.0
2005-10-31 11:30:00,11.63,11.64,11.61,11.64,35700.0,8.3784,8.3856,8.364,8.3856,35700.0
2005-10-31 12:00:00,11.64,11.67,11.62,11.65,53700.0,8.3856,8.4072,8.3712,8.3928,53700.0
2005-10-31 12:30:00,11.65,11.66,11.63,11.65,33300.0,8.3928,8.4,8.3784,8.3928,33300.0
2005-10-31 13:00:00,11.65,11.7,11.65,11.66,221100.0,8.3928,8.4288,8.3928,8.4,221100.0
2005-10-31 13:30:00,11.66,11.67,11.64,11.65,58500.0,8.4,8.4072,8.3856,8.3928,58500.0
2005-10-31 14:00:00,11.65,11.67,11.63,11.65,14400.0,8.3928,8.4072,8.3784,8.3928,14400.0
2005-10-31 14:30:00,11.65,11.67,11.64,11.66,39000.0,8.3928,8.4072,8.3856,8.4,39000.0
2005-10-31 15:00:00,11.66,11.67,11.65,11.66,71700.0,8.4,8.4072,8.3928,8.4,71700.0
2005-10-31 15:30:00,11.66,11.69,11.65,11.66,534000.0,8.4,8.4216,8.3928,8.4,534000.0
2005-11-01 09:30:00,11.62,11.72,11.62,11.64,127200.0,8.3712,8.4433,8.3712,8.3856,127200.0
2005-11-01 10:00:00,11.64,11.67,11.58,11.64,115500.0,8.3856,8.4072,8.3424,8.3856,115500.0
2005-11-01 10:30:00,11.64,11.65,11.62,11.64,24300.0,8.3856,8.3928,8.3712,8.3856,24300.0
2005-11-01 11:00:00,11.64,11.64,11.62,11.63,24000.0,8.3856,8.3856,8.3712,8.3784,24000.0
2005-11-01 11:30:00,11.63,11.64,11.62,11.63,27300.0,8.3784,8.3856,8.3712,8.3784,27300.0
2005-11-01 12:00:00,11.63,11.65,11.62,11.62,29700.0,8.3784,8.3928,8.3712,8.3712,29700.0
2005-11-01 12:30:00,11.64,11.66,11.6,11.63,21300.0,8.3856,8.4,8.3568,8.3784,21300.0
2005-11-01 13:00:00,11.63,11.63,11.62,11.63,5100.0,8.3784,8.3784,8.3712,8.3784,5100.0
2005-11-01 13:30:00,11.63,11.63,11.6,11.6,6300.0,8.3784,8.3784,8.3568,8.3568,6300.0
2005-11-01 14:00:00,11.59,11.62,11.52,11.62,74400.0,8.3496,8.3712,8.2992,8.3712,74400.0
2005-11-01 14:30:00,11.62,11.64,11.6,11.61,41700.0,8.3712,8.3856,8.3568,8.364,41700.0
2005-11-01 15:00:00,11.62,11.63,11.58,11.62,39300.0,8.3712,8.3784,8.3424,8.3712,39300.0
2005-11-01 15:30:00,11.62,11.63,11.6,11.61,55500.0,8.3712,8.3784,8.3568,8.364,55500.0
2005-11-02 09:30:00,11.63,11.76,11.63,11.69,51900.0,8.3784,8.4721,8.3784,8.4216,51900.0
2005-11-02 10:00:00,11.69,11.69,11.59,11.6,96000.0,8.4216,8.4216,8.3496,8.3568,96000.0
2005-11-02 10:30:00,11.6,11.67,11.58,11.66,65700.0,8.3568,8.4072,8.3424,8.4,65700.0
2005-11-02 11:00:00,11.66,11.67,11.64,11.66,181200.0,8.4,8.4072,8.3856,8.4,181200.0
2005-11-02 11:30:00,11.66,11.67,11.64,11.66,402000.0,8.4,8.4072,8.3856,8.4,402000.0
2005-11-02 12:00:00,11.66,11.67,11.64,11.66,24300.0,8.4,8.4072,8.3856,8.4,24300.0
2005-11-02 12:30:00,11.66,11.67,11.65,11.66,36000.0,8.4,8.4072,8.3928,8.4,36000.0
2005-11-02 13:00:00,11.66,11.67,11.65,11.66,66600.0,8.4,8.4072,8.3928,8.4,66600.0
2005-11-02 13:30:00,11.66,11.67,11.64,11.65,24600.0,8.4,8.4072,8.3856,8.3928,24600.0
2005-11-02 14:00:00,11.65,11.68,11.65,11.67,104100.0,8.3928,8.4144,8.3928,8.4072,104100.0
2005-11-02 14:30:00,11.68,11.68,11.66,11.67,122400.0,8.4144,8.4144,8.4,8.4072,122400.0
2005-11-02 15:00:00,11.68,11.68,11.66,11.66,56400.0,8.4144,8.4144,8.4,8.4,56400.0
2005-11-02 15:30:00,11.66,11.67,11.64,11.67,127500.0,8.4,8.4072,8.3856,8.4072,127500.0
2005-11-03 09:30:00,11.73,11.73,11.65,11.68,71100.0,8.4505,8.4505,8.3928,8.4144,71100.0
2005-11-03 10:00:00,11.68,11.68,11.64,11.65,57300.0,8.4144,8.4144,8.3856,8.3928,57300.0
2005-11-03 10:30:00,11.65,11.68,11.64,11.67,63600.0,8.3928,8.4144,8.3856,8.4072,63600.0
2005-11-03 11:00:00,11.68,11.68,11.66,11.66,75900.0,8.4144,8.4144,8.4,8.4,75900.0
2005-11-03 11:30:00,11.66,11.68,11.65,11.65,105600.0,8.4,8.4144,8.3928,8.3928,105600.0
2005-11-03 12:00:00,11.65,11.68,11.64,11.68,46200.0,8.3928,8.4144,8.3856,8.4144,46200.0
2005-11-03 12:30:00,11.68,11.68,11.67,11.68,33600.0,8.4144,8.4144,8.4072,8.4144,33600.0
2005-11-03 13:00:00,11.67,11.7,11.66,11.69,73500.0,8.4072,8.4288,8.4,8.4216,73500.0
2005-11-03 13:30:00,11.7,11.7,11.68,11.68,15300.0,8.4288,8.4288,8.4144,8.4144,15300.0
2005-11-03 14:00:00,11.68,11.72,11.68,11.71,18300.0,8.4144,8.4433,8.4144,8.4361,18300.0
2005-11-03 14:30:00,11.71,11.72,11.69,11.69,17100.0,8.4361,8.4433,8.4216,8.4216,17100.0
2005-11-03 15:00:00,11.68,11.68,11.63,11.67,30300.0,8.4144,8.4144,8.3784,8.4072,30300.0
2005-11-03 15:30:00,11.67,11.7,11.66,11.68,113400.0,8.4072,8.4288,8.4,8.4144,113400.0
2005-11-04 09:30:00,11.67,11.68,11.6,11.66,35100.0,8.4072,8.4144,8.3568,8.4,35100.0
2005-11-04 10:00:00,11.68,11.69,11.62,11.68,50400.0,8.4144,8.4216,8.3712,8.4144,50400.0
2005-11-04 10:30:00,11.69,11.69,11.64,11.66,77400.0,8.4216,8.4216,8.3856,8.4,77400.0
2005-11-04 11:00:00,11.66,11.67,11.65,11.66,43800.0,8.4,8.4072,8.3928,8.4,43800.0
2005-11-04 11:30:00,11.66,11.66,11.61,11.63,17100.0,8.4,8.4,8.364,8.3784,17100.0
2005-11-04 12:00:00,11.63,11.64,11.61,11.63,8700.0,8.3784,8.3856,8.364,8.3784,8700.0
2005-11-04 12:30:00,11.64,11.68,11.63,11.63,64200.0,8.3856,8.4144,8.3784,8.3784,64200.0
2005-11-04 13:00:00,11.63,11.63,11.55,11.55,12900.0,8.3784,8.3784,8.3208,8.3208,12900.0
2005-11-04 13:30:00,11.55,11.57,11.52,11.53,37800.0,8.3208,8.3352,8.2992,8.3064,37800.0
2005-11-04 14:00:00,11.52,11.54,11.5,11.53,22500.0,8.2992,8.3136,8.2848,8.3064,22500.0
2005-11-04 14:30:00,11.53,11.53,11.45,11.47,78600.0,8.3064,8.3064,8.2487,8.2632,78600.0
2005-11-04 15:00:00,11.47,11.53,11.46,11.52,42000.0,8.2632,8.3064,8.2559,8.2992,42000.0
2005-11-04 15:30:00,11.54,11.59,11.52,11.58,83700.0,8.3136,8.3496,8.2992,8.3424,83700.0
2005-11-07 09:30:00,11.68,12.0,11.68,11.9,279600.0,8.4144,8.645,8.4144,8.5729,279600.0
2005-11-07 10:00:00,11.9,11.94,11.88,11.91,309900.0,8.5729,8.6017,8.5585,8.5801,309900.0
2005-11-07 10:30:00,11.91,12.01,11.89,12.0,128100.0,8.5801,8.6522,8.5657,8.645,128100.0
2005-11-07 11:00:00,12.0,12.03,11.96,12.0,283200.0,8.645,8.6666,8.6162,8.645,283200.0
2005-11-07 11:30:00,12.0,12.05,11.99,12.05,264300.0,8.645,8.681,8.6378,8.681,264300.0
2005-11-07 12:00:00,12.03,12.25,12.03,12.24,104400.0,8.6666,8.8251,8.6666,8.8179,104400.0
2005-11-07 12:30:00,12.24,12.35,12.16,12.34,210900.0,8.8179,8.8971,8.7602,8.8899,210900.0
2005-11-07 13:00:00,12.33,12.41,12.26,12.35,186300.0,8.8827,8.9403,8.8323,8.8971,186300.0
2005-11-07 13:30:00,12.35,12.62,12.33,12.53,154500.0,8.8971,9.0916,8.8827,9.0268,154500.0
2005-11-07 14:00:00,12.56,12.68,12.41,12.65,166500.0,9.0484,9.1349,8.9403,9.1132,166500.0
2005-11-07 14:30:00,12.68,12.78,12.62,12.65,132300.0,9.1349,9.2069,9.0916,9.1132,132300.0
2005-11-07 15:00:00,12.65,12.68,12.46,12.46,165600.0,9.1132,9.1349,8.9764,8.9764,165600.0
2005-11-07 15:30:00,12.46,12.49,12.39,12.42,369600.0,8.9764,8.998,8.9259,8.9475,369600.0
2005-11-08 09:30:00,12.3,12.3,12.13,12.21,86400.0,8.8611,8.8611,8.7386,8.7963,86400.0
2005-11-08 10:00:00,12.21,12.27,12.18,12.26,82200.0,8.7963,8.8395,8.7746,8.8323,82200.0
2005-11-08 10:30:00,12.24,12.25,12.18,12.18,84600.0,8.8179,8.8251,8.7746,8.7746,84600.0
2005-11-08 11:00:00,12.18,12.21,12.15,12.2,71100.0,8.7746,8.7963,8.753,8.7891,71100.0
2005-11-08 11:30:00,12.19,12.32,12.16,12.31,61800.0,8.7819,8.8755,8.7602,8.8683,61800.0
2005-11-08 12:00:00,12.31,12.31,12.24,12.28,37200.0,8.8683,8.8683,8.8179,8.8467,37200.0
2005-11-08 12:30:00,12.29,12.31,12.24,12.28,35100.0,8.8539,8.8683,8.8179,8.8467,35100.0
2005-11-08 13:00:00,12.29,12.29,12.21,12.27,34500.0,8.8539,8.8539,8.7963,8.8395,34500.0
2005-11-08 13:30:00,12.26,12.28,12.18,12.19,57300.0,8.8323,8.8467,8.7746,8.7819,57300.0
2005-11-08 14:00:00,12.19,12.26,12.18,12.24,49500.0,8.7819,8.8323,8.7746,8.8179,49500.0
2005-11-08 14:30:00,12.23,12.28,12.21,12.26,47700.0,8.8107,8.8467,8.7963,8.8323,47700.0
2005-11-08 15:00:00,12.26,12.32,12.23,12.24,103200.0,8.8323,8.8755,8.8107,8.8179,103200.0
2005-11-08 15:30:00,12.24,12.25,12.17,12.18,182100.0,8.8179,8.8251,8.7674,8.7746,182100.0
2005-11-09 09:30:00,12.15,12.21,12.06,12.1,71100.0,8.753,8.7963,8.6882,8.717,71100.0
2005-11-09 10:00:00,12.1,12.16,12.1,12.14,38400.0,8.717,8.7602,8.717,8.7458,38400.0
2005-11-09 10:30:00,12.14,12.2,12.13,12.18,111300.0,8.7458,8.7891,8.7386,8.7746,111300.0
2005-11-09 11:00:00,12.16,12.22,12.13,12.2,87600.0,8.7602,8.8035,8.7386,8.7891,87600.0
2005-11-09 11:30:00,12.2,12.3,12.19,12.3,57300.0,8.7891,8.8611,8.7819,8.8611,57300.0
2005-11-09 12:00:00,12.3,12.33,12.28,12.31,129000.0,8.8611,8.8827,8.8467,8.8683,129000.0
2005-11-09 12:30:00,12.31,12.37,12.24,12.37,212100.0,8.8683,8.9115,8.8179,8.9115,212100.0
2005-11-09 13:00:00,12.38,12.49,12.38,12.47,109800.0,8.9187,8.998,8.9187,8.9836,109800.0
2005-11-09 13:30:00,12.47,12.51,12.41,12.41,144300.0,8.9836,9.0124,8.9403,8.9403,144300.0
2005-11-09 14:00:00,12.41,12.46,12.39,12.43,32100.0,8.9403,8.9764,8.9259,8.9548,32100.0
2005-11-09 14:30:00,12.43,12.47,12.39,12.39,52500.0,8.9548,8.9836,8.9259,8.9259,52500.0
2005-11-09 15:00:00,12.38,12.51,12.38,12.5,117900.0,8.9187,9.0124,8.9187,9.0052,117900.0
2005-11-09 15:30:00,12.5,12.51,12.45,12.5,292500.0,9.0052,9.0124,8.9692,9.0052,292500.0
2005-11-10 09:30:00,12.49,12.49,12.27,12.27,61800.0,8.998,8.998,8.8395,8.8395,61800.0
2005-11-10 10:00:00,12.29,12.35,12.18,12.21,83100.0,8.8539,8.8971,8.7746,8.7963,83100.0
2005-11-10 10:30:00,12.2,12.25,12.17,12.25,78900.0,8.7891,8.8251,8.7674,8.8251,78900.0
2005-11-10 11:00:00,12.26,12.27,12.22,12.25,29100.0,8.8323,8.8395,8.8035,8.8251,29100.0
2005-11-10 11:30:00,12.25,12.27,12.22,12.27,31500.0,8.8251,8.8395,8.8035,8.8395,31500.0
2005-11-10 12:00:00,12.25,12.25,12.2,12.2,18600.0,8.8251,8.8251,8.7891,8.7891,18600.0
2005-11-10 12:30:00,12.22,12.29,12.22,12.27,18000.0,8.8035,8.8539,8.8035,8.8395,18000.0
2005-11-10 13:00:00,12.27,12.31,12.26,12.3,25200.0,8.8395,8.8683,8.8323,8.8611,25200.0
2005-11-10 13:30:00,12.3,12.43,12.3,12.38,84600.0,8.8611,8.9548,8.8611,8.9187,84600.0
2005-11-10 14:00:00,12.36,12.44,12.35,12.44,50700.0,8.9043,8.962,8.8971,8.962,50700.0
2005-11-10 14:30:00,12.45,12.5,12.45,12.49,52500.0,8.9692,9.0052,8.9692,8.998,52500.0
2005-11-10 15:00:00,12.51,12.52,12.46,12.47,58800.0,9.0124,9.0196,8.9764,8.9836,58800.0
2005-11-10 15:30:00,12.47,12.55,12.47,12.55,249900.0,8.9836,9.0412,8.9836,9.0412,249900.0
2005-11-11 09:30:00,12.53,12.61,12.53,12.61,31500.0,9.0268,9.0844,9.0268,9.0844,31500.0
2005-11-11 10:00:00,12.61,12.61,12.52,12.57,30000.0,9.0844,9.0844,9.0196,9.0556,30000.0
2005-11-11 10:30:00,12.56,12.58,12.54,12.55,16500.0,9.0484,9.0628,9.034,9.0412,16500.0
2005-11-11 11:00:00,12.55,12.55,12.49,12.5,33300.0,9.0412,9.0412,8.998,9.0052,33300.0
2005-11-11 11:30:00,12.5,12.51,12.41,12.41,79200.0,9.0052,9.0124,8.9403,8.9403,79200.0
2005-11-11 12:00:00,12.4,12.42,12.38,12.42,27300.0,8.9331,8.9475,8.9187,8.9475,27300.0
2005-11-11 12:30:00,12.42,12.5,12.42,12.49,20700.0,8.9475,9.0052,8.9475,8.998,20700.0
2005-11-11 13:00:00,12.49,12.49,12.47,12.48,6000.0,8.998,8.998,8.9836,8.9908,6000.0
2005-11-11 13:30:00,12.47,12.5,12.47,12.49,15600.0,8.9836,9.0052,8.9836,8.998,15600.0
2005-11-11 14:00:00,12.49,12.5,12.48,12.5,22200.0,8.998,9.0052,8.9908,9.0052,22200.0
2005-11-11 14:30:00,12.5,12.57,12.5,12.57,30900.0,9.0052,9.0556,9.0052,9.0556,30900.0
2005-11-11 15:00:00,12.57,12.59,12.55,12.59,36300.0,9.0556,9.07,9.0412,9.07,36300.0
2005-11-11 15:30:00,12.59,12.6,12.54,12.55,127800.0,9.07,9.0772,9.034,9.0412,127800.0
2005-11-14 09:30:00,12.47,12.48,12.4,12.45,75000.0,8.9836,8.9908,8.9331,8.9692,75000.0
2005-11-14 10:00:00,12.46,12.57,12.46,12.54,76200.0,8.9764,9.0556,8.9764,9.034,76200.0
2005-11-14 10:30:00,12.54,12.56,12.53,12.53,40800.0,9.034,9.0484,9.0268,9.0268,40800.0
2005-11-14 11:00:00,12.53,12.53,12.5,12.5,18000.0,9.0268,9.0268,9.0052,9.0052,18000.0
2005-11-14 11:30:00,12.51,12.51,12.43,12.43,22500.0,9.0124,9.0124,8.9548,8.9548,22500.0
2005-11-14 12:00:00,12.44,12.5,12.43,12.5,25800.0,8.962,9.0052,8.9548,9.0052,25800.0
2005-11-14 12:30:00,12.5,12.52,12.49,12.5,30000.0,9.0052,9.0196,8.998,9.0052,30000.0
2005-11-14 13:00:00,12.5,12.53,12.5,12.53,21900.0,9.0052,9.0268,9.0052,9.0268,21900.0
2005-11-14 13:30:00,12.53,12.54,12.49,12.54,18000.0,9.0268,9.034,8.998,9.034,18000.0
2005-11-14 14:00:00,12.55,12.56,12.49,12.51,20100.0,9.0412,9.0484,8.998,9.0124,20100.0
2005-11-14 14:30:00,12.51,12.57,12.51,12.53,24600.0,9.0124,9.0556,9.0124,9.0268,24600.0
2005-11-14 15:00:00,12.54,12.54,12.48,12.51,23100.0,9.034,9.034,8.9908,9.0124,23100.0
2005-11-14 15:30:00,12.51,12.55,12.5,12.55,33900.0,9.0124,9.0412,9.0052,9.0412,33900.0
2005-11-15 09:30:00,12.55,12.57,12.46,12.48,56400.0,9.0412,9.0556,8.9764,8.9908,56400.0
2005-11-15 10:00:00,12.46,12.47,12.4,12.41,31200.0,8.9764,8.9836,8.9331,8.9403,31200.0
2005-11-15 10:30:00,12.4,12.47,12.37,12.43,54600.0,8.9331,8.9836,8.9115,8.9548,54600.0
2005-11-15 11:00:00,12.43,12.43,12.37,12.42,32400.0,8.9548,8.9548,8.9115,8.9475,32400.0
2005-11-15 11:30:00,12.41,12.47,12.4,12.46,84300.0,8.9403,8.9836,8.9331,8.9764,84300.0
2005-11-15 12:00:00,12.46,12.5,12.43,12.5,49800.0,8.9764,9.0052,8.9548,9.0052,49800.0
2005-11-15 12:30:00,12.49,12.49,12.43,12.44,48900.0,8.998,8.998,8.9548,8.962,48900.0
2005-11-15 13:00:00,12.44,12.46,12.38,12.38,53400.0,8.962,8.9764,8.9187,8.9187,53400.0
2005-11-15 13:30:00,12.38,12.4,12.35,12.36,30900.0,8.9187,8.9331,8.8971,8.9043,30900.0
2005-11-15 14:00:00,12.36,12.36,12.31,12.34,47100.0,8.9043,8.9043,8.8683,8.8899,47100.0
2005-11-15 14:30:00,12.35,12.37,12.28,12.28,52500.0,8.8971,8.9115,8.8467,8.8467,52500.0
2005-11-15 15:00:00,12.28,12.36,12.26,12.34,60900.0,8.8467,8.9043,8.8323,8.8899,60900.0
2005-11-15 15:30:00,12.35,12.35,12.3,12.31,99300.0,8.8971,8.8971,8.8611,8.8683,99300.0
2005-11-16 09:30:00,12.36,12.43,12.33,12.33,24900.0,8.9043,8.9548,8.8827,8.8827,24900.0
2005-11-16 10:00:00,12.33,12.33,12.24,12.24,44100.0,8.8827,8.8827,8.8179,8.8179,44100.0
2005-11-16 10:30:00,12.24,12.27,12.22,12.24,37200.0,8.8179,8.8395,8.8035,8.8179,37200.0
2005-11-16 11:00:00,12.24,12.24,12.19,12.23,54000.0,8.8179,8.8179,8.7819,8.8107,54000.0
2005-11-16 11:30:00,12.23,12.35,12.23,12.32,23400.0,8.8107,8.8971,8.8107,8.8755,23400.0
2005-11-16 12:00:00,12.32,12.35,12.32,12.35,6000.0,8.8755,8.8971,8.8755,8.8971,6000.0
2005-11-16 12:30:00,12.35,12.35,12.34,12.34,13200.0,8.8971,8.8971,8.8899,8.8899,13200.0
2005-11-16 13:00:00,12.34,12.34,12.28,12.33,18000.0,8.8899,8.8899,8.8467,8.8827,18000.0
2005-11-16 13:30:00,12.33,12.33,12.27,12.27,14700.0,8.8827,8.8827,8.8395,8.8395,14700.0
2005-11-16 14:00:00,12.27,12.33,12.22,12.32,36600.0,8.8395,8.8827,8.8035,8.8755,36600.0
2005-11-16 14:30:00,12.32,12.33,12.28,12.32,30300.0,8.8755,8.8827,8.8467,8.8755,30300.0
2005-11-16 15:00:00,12.31,12.32,12.26,12.32,41100.0,8.8683,8.8755,8.8323,8.8755,41100.0
2005-11-16 15:30:00,12.32,12.34,12.3,12.34,65700.0,8.8755,8.8899,8.8611,8.8899,65700.0
2005-11-17 09:30:00,12.37,12.57,12.37,12.56,28800.0,8.9115,9.0556,8.9115,9.0484,28800.0
2005-11-17 10:00:00,12.56,12.57,12.46,12.51,17400.0,9.0484,9.0556,8.9764,9.0124,17400.0
2005-11-17 10:30:00,12.51,12.51,12.47,12.47,11100.0,9.0124,9.0124,8.9836,8.9836,11100.0
2005-11-17 11:00:00,12.47,12.49,12.44,12.47,17700.0,8.9836,8.998,8.962,8.9836,17700.0
2005-11-17 11:30:00,12.47,12.5,12.43,12.43,24600.0,8.9836,9.0052,8.9548,8.9548,24600.0
2005-11-17 12:00:00,12.43,12.47,12.43,12.47,12300.0,8.9548,8.9836,8.9548,8.9836,12300.0
2005-11-17 12:30:00,12.47,12.48,12.46,12.47,57900.0,8.9836,8.9908,8.9764,8.9836,57900.0
2005-11-17 13:00:00,12.47,12.49,12.45,12.49,63900.0,8.9836,8.998,8.9692,8.998,63900.0
2005-11-17 13:30:00,12.49,12.54,12.47,12.53,59400.0,8.998,9.034,8.9836,9.0268,59400.0
2005-11-17 14:00:00,12.53,12.62,12.53,12.61,34200.0,9.0268,9.0916,9.0268,9.0844,34200.0
2005-11-17 14:30:00,12.61,12.62,12.6,12.61,21900.0,9.0844,9.0916,9.0772,9.0844,21900.0
2005-11-17 15:00:00,12.61,12.65,12.6,12.63,58200.0,9.0844,9.1132,9.0772,9.0988,58200.0
2005-11-17 15:30:00,12.63,12.68,12.6,12.68,69000.0,9.0988,9.1349,9.0772,9.1349,69000.0
2005-11-18 09:30:00,12.86,12.86,12.76,12.78,64500.0,9.2645,9.2645,9.1925,9.2069,64500.0
2005-11-18 10:00:00,12.78,12.93,12.78,12.9,67500.0,9.2069,9.315,9.2069,9.2933,67500.0
2005-11-18 10:30:00,12.88,12.88,12.75,12.77,62400.0,9.2789,9.2789,9.1853,9.1997,62400.0
2005-11-18 11:00:00,12.77,12.82,12.73,12.77,24300.0,9.1997,9.2357,9.1709,9.1997,24300.0
2005-11-18 11:30:00,12.77,12.78,12.72,12.76,29100.0,9.1997,9.2069,9.1637,9.1925,29100.0
2005-11-18 12:00:00,12.76,12.78,12.75,12.78,33900.0,9.1925,9.2069,9.1853,9.2069,33900.0
2005-11-18 12:30:00,12.78,12.8,12.77,12.8,96300.0,9.2069,9.2213,9.1997,9.2213,96300.0
2005-11-18 13:00:00,12.79,12.82,12.79,12.82,121200.0,9.2141,9.2357,9.2141,9.2357,121200.0
2005-11-18 13:30:00,12.82,12.85,12.81,12.82,93300.0,9.2357,9.2573,9.2285,9.2357,93300.0
2005-11-18 14:00:00,12.81,12.85,12.8,12.81,107400.0,9.2285,9.2573,9.2213,9.2285,107400.0
2005-11-18 14:30:00,12.81,12.87,12.8,12.81,112800.0,9.2285,9.2717,9.2213,9.2285,112800.0
2005-11-18 15:00:00,12.81,12.85,12.8,12.81,64500.0,9.2285,9.2573,9.2213,9.2285,64500.0
2005-11-18 15:30:00,12.81,12.88,12.81,12.88,119700.0,9.2285,9.2789,9.2285,9.2789,119700.0
2005-11-21 09:30:00,12.89,12.89,12.7,12.73,111000.0,9.2861,9.2861,9.1493,9.1709,111000.0
2005-11-21 10:00:00,12.73,12.76,12.72,12.73,116100.0,9.1709,9.1925,9.1637,9.1709,116100.0
2005-11-21 10:30:00,12.73,12.73,12.67,12.72,157800.0,9.1709,9.1709,9.1277,9.1637,157800.0
2005-11-21 11:00:00,12.72,12.72,12.67,12.68,36300.0,9.1637,9.1637,9.1277,9.1349,36300.0
2005-11-21 11:30:00,12.67,12.67,12.64,12.64,24900.0,9.1277,9.1277,9.106,9.106,24900.0
2005-11-21 12:00:00,12.64,12.67,12.63,12.66,48000.0,9.106,9.1277,9.0988,9.1204,48000.0
2005-11-21 12:30:00,12.65,12.72,12.65,12.71,46500.0,9.1132,9.1637,9.1132,9.1565,46500.0
2005-11-21 13:00:00,12.71,12.71,12.7,12.71,17100.0,9.1565,9.1565,9.1493,9.1565,17100.0
2005-11-21 13:30:00,12.71,12.73,12.67,12.69,95700.0,9.1565,9.1709,9.1277,9.1421,95700.0
2005-11-21 14:00:00,12.7,12.76,12.69,12.76,73500.0,9.1493,9.1925,9.1421,9.1925,73500.0
2005-11-21 14:30:00,12.76,12.78,12.73,12.76,99300.0,9.1925,9.2069,9.1709,9.1925,99300.0
2005-11-21 15:00:00,12.76,12.8,12.76,12.8,90600.0,9.1925,9.2213,9.1925,9.2213,90600.0
2005-11-21 15:30:00,12.8,12.8,12.77,12.77,144300.0,9.2213,9.2213,9.1997,9.1997,144300.0
2005-11-22 09:30:00,12.73,12.78,12.7,12.73,21000.0,9.1709,9.2069,9.1493,9.1709,21000.0
2005-11-22 10:00:00,12.73,12.73,12.68,12.69,31800.0,9.1709,9.1709,9.1349,9.1421,31800.0
2005-11-22 10:30:00,12.71,12.72,12.68,12.72,36600.0,9.1565,9.1637,9.1349,9.1637,36600.0
2005-11-22 11:00:00,12.72,12.75,12.68,12.72,46500.0,9.1637,9.1853,9.1349,9.1637,46500.0
2005-11-22 11:30:00,12.71,12.74,12.71,12.72,44700.0,9.1565,9.1781,9.1565,9.1637,44700.0
2005-11-22 12:00:00,12.72,12.72,12.71,12.72,60900.0,9.1637,9.1637,9.1565,9.1637,60900.0
2005-11-22 12:30:00,12.72,12.72,12.72,12.72,37200.0,9.1637,9.1637,9.1637,9.1637,37200.0
2005-11-22 13:00:00,12.72,12.72,12.7,12.7,43800.0,9.1637,9.1637,9.1493,9.1493,43800.0
2005-11-22 13:30:00,12.71,12.73,12.7,12.73,79800.0,9.1565,9.1709,9.1493,9.1709,79800.0
2005-11-22 14:00:00,12.73,12.81,12.72,12.79,83700.0,9.1709,9.2285,9.1637,9.2141,83700.0
2005-11-22 14:30:00,12.78,12.8,12.78,12.79,43800.0,9.2069,9.2213,9.2069,9.2141,43800.0
2005-11-22 15:00:00,12.79,12.9,12.79,12.9,57900.0,9.2141,9.2933,9.2141,9.2933,57900.0
2005-11-22 15:30:00,12.9,12.93,12.89,12.91,76200.0,9.2933,9.315,9.2861,9.3006,76200.0
2005-11-23 09:30:00,12.9,12.91,12.83,12.87,42000.0,9.2933,9.3006,9.2429,9.2717,42000.0
2005-11-23 10:00:00,12.87,12.87,12.72,12.79,40500.0,9.2717,9.2717,9.1637,9.2141,40500.0
2005-11-23 10:30:00,12.79,12.79,12.78,12.78,63600.0,9.2141,9.2141,9.2069,9.2069,63600.0
2005-11-23 11:00:00,12.78,12.78,12.74,12.74,19800.0,9.2069,9.2069,9.1781,9.1781,19800.0
2005-11-23 11:30:00,12.74,12.75,12.71,12.71,25500.0,9.1781,9.1853,9.1565,9.1565,25500.0
2005-11-23 12:00:00,12.71,12.72,12.68,12.68,23700.0,9.1565,9.1637,9.1349,9.1349,23700.0
2005-11-23 12:30:00,12.68,12.7,12.68,12.68,62100.0,9.1349,9.1493,9.1349,9.1349,62100.0
2005-11-23 13:00:00,12.68,12.76,12.65,12.76,67500.0,9.1349,9.1925,9.1132,9.1925,67500.0
2005-11-23 13:30:00,12.76,12.78,12.72,12.74,93300.0,9.1925,9.2069,9.1637,9.1781,93300.0
2005-11-23 14:00:00,12.74,12.74,12.7,12.7,95700.0,9.1781,9.1781,9.1493,9.1493,95700.0
2005-11-23 14:30:00,12.7,12.71,12.67,12.67,47400.0,9.1493,9.1565,9.1277,9.1277,47400.0
2005-11-23 15:00:00,12.67,12.67,12.62,12.67,63600.0,9.1277,9.1277,9.0916,9.1277,63600.0
2005-11-23 15:30:00,12.67,12.69,12.63,12.69,150600.0,9.1277,9.1421,9.0988,9.1421,150600.0
2005-11-25 09:30:00,12.7,12.72,12.68,12.69,44400.0,9.1493,9.1637,9.1349,9.1421,44400.0
2005-11-25 10:00:00,12.68,12.68,12.68,12.68,10800.0,9.1349,9.1349,9.1349,9.1349,10800.0
2005-11-25 10:30:00,12.68,12.68,12.66,12.66,18000.0,9.1349,9.1349,9.1204,9.1204,18000.0
2005-11-25 11:00:00,12.66,12.68,12.66,12.68,29400.0,9.1204,9.1349,9.1204,9.1349,29400.0
2005-11-25 11:30:00,12.68,12.7,12.68,12.68,53400.0,9.1349,9.1493,9.1349,9.1349,53400.0
2005-11-25 12:00:00,12.68,12.7,12.66,12.69,39300.0,9.1349,9.1493,9.1204,9.1421,39300.0
2005-11-25 12:30:00,12.69,12.72,12.66,12.72,45600.0,9.1421,9.1637,9.1204,9.1637,45600.0
2005-11-25 13:00:00,12.7,12.7,12.7,12.7,2400.0,9.1493,9.1493,9.1493,9.1493,2400.0
2005-11-25 13:30:00,12.7,12.7,12.7,12.7,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2005-11-25 14:00:00,12.7,12.7,12.7,12.7,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2005-11-25 14:30:00,12.7,12.7,12.7,12.7,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2005-11-25 15:00:00,12.7,12.7,12.7,12.7,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2005-11-25 15:30:00,12.7,12.7,12.7,12.7,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2005-11-28 09:30:00,12.72,12.75,12.62,12.66,33600.0,9.1637,9.1853,9.0916,9.1204,33600.0
2005-11-28 10:00:00,12.67,12.68,12.57,12.58,27600.0,9.1277,9.1349,9.0556,9.0628,27600.0
2005-11-28 10:30:00,12.57,12.7,12.57,12.67,69300.0,9.0556,9.1493,9.0556,9.1277,69300.0
2005-11-28 11:00:00,12.65,12.65,12.63,12.64,25200.0,9.1132,9.1132,9.0988,9.106,25200.0
2005-11-28 11:30:00,12.64,12.64,12.59,12.62,31200.0,9.106,9.106,9.07,9.0916,31200.0
2005-11-28 12:00:00,12.61,12.62,12.55,12.56,22800.0,9.0844,9.0916,9.0412,9.0484,22800.0
2005-11-28 12:30:00,12.55,12.55,12.44,12.45,56700.0,9.0412,9.0412,8.962,8.9692,56700.0
2005-11-28 13:00:00,12.45,12.46,12.41,12.43,46200.0,8.9692,8.9764,8.9403,8.9548,46200.0
2005-11-28 13:30:00,12.43,12.45,12.42,12.45,25500.0,8.9548,8.9692,8.9475,8.9692,25500.0
2005-11-28 14:00:00,12.44,12.45,12.4,12.42,51000.0,8.962,8.9692,8.9331,8.9475,51000.0
2005-11-28 14:30:00,12.42,12.48,12.4,12.46,31800.0,8.9475,8.9908,8.9331,8.9764,31800.0
2005-11-28 15:00:00,12.46,12.46,12.39,12.42,52800.0,8.9764,8.9764,8.9259,8.9475,52800.0
2005-11-28 15:30:00,12.44,12.47,12.38,12.39,147600.0,8.962,8.9836,8.9187,8.9259,147600.0
2005-11-29 09:30:00,12.38,12.51,12.38,12.47,90600.0,8.9187,9.0124,8.9187,8.9836,90600.0
2005-11-29 10:00:00,12.48,12.62,12.47,12.62,133800.0,8.9908,9.0916,8.9836,9.0916,133800.0
2005-11-29 10:30:00,12.62,12.63,12.56,12.58,41100.0,9.0916,9.0988,9.0484,9.0628,41100.0
2005-11-29 11:00:00,12.58,12.58,12.52,12.54,152700.0,9.0628,9.0628,9.0196,9.034,152700.0
2005-11-29 11:30:00,12.54,12.55,12.45,12.49,63300.0,9.034,9.0412,8.9692,8.998,63300.0
2005-11-29 12:00:00,12.49,12.55,12.49,12.55,42900.0,8.998,9.0412,8.998,9.0412,42900.0
2005-11-29 12:30:00,12.54,12.57,12.53,12.57,29400.0,9.034,9.0556,9.0268,9.0556,29400.0
2005-11-29 13:00:00,12.56,12.56,12.49,12.49,17100.0,9.0484,9.0484,8.998,8.998,17100.0
2005-11-29 13:30:00,12.49,12.49,12.38,12.43,42600.0,8.998,8.998,8.9187,8.9548,42600.0
2005-11-29 14:00:00,12.43,12.48,12.43,12.48,25200.0,8.9548,8.9908,8.9548,8.9908,25200.0
2005-11-29 14:30:00,12.48,12.55,12.46,12.55,39300.0,8.9908,9.0412,8.9764,9.0412,39300.0
2005-11-29 15:00:00,12.54,12.54,12.5,12.52,21600.0,9.034,9.034,9.0052,9.0196,21600.0
2005-11-29 15:30:00,12.53,12.54,12.47,12.47,78000.0,9.0268,9.034,8.9836,8.9836,78000.0
2005-11-30 09:30:00,12.49,12.58,12.49,12.53,57600.0,8.998,9.0628,8.998,9.0268,57600.0
2005-11-30 10:00:00,12.5,12.58,12.45,12.58,67800.0,9.0052,9.0628,8.9692,9.0628,67800.0
2005-11-30 10:30:00,12.58,12.6,12.55,12.6,68700.0,9.0628,9.0772,9.0412,9.0772,68700.0
2005-11-30 11:00:00,12.6,12.62,12.57,12.6,36600.0,9.0772,9.0916,9.0556,9.0772,36600.0
2005-11-30 11:30:00,12.59,12.6,12.48,12.49,23100.0,9.07,9.0772,8.9908,8.998,23100.0
2005-11-30 12:00:00,12.5,12.52,12.47,12.49,16500.0,9.0052,9.0196,8.9836,8.998,16500.0
2005-11-30 12:30:00,12.48,12.56,12.47,12.56,16800.0,8.9908,9.0484,8.9836,9.0484,16800.0
2005-11-30 13:00:00,12.56,12.58,12.55,12.56,36000.0,9.0484,9.0628,9.0412,9.0484,36000.0
2005-11-30 13:30:00,12.56,12.58,12.53,12.57,46500.0,9.0484,9.0628,9.0268,9.0556,46500.0
2005-11-30 14:00:00,12.57,12.59,12.51,12.51,55200.0,9.0556,9.07,9.0124,9.0124,55200.0
2005-11-30 14:30:00,12.51,12.53,12.48,12.53,42300.0,9.0124,9.0268,8.9908,9.0268,42300.0
2005-11-30 15:00:00,12.53,12.55,12.48,12.49,50400.0,9.0268,9.0412,8.9908,8.998,50400.0
2005-11-30 15:30:00,12.49,12.5,12.4,12.43,119700.0,8.998,9.0052,8.9331,8.9548,119700.0
2005-12-01 09:30:00,12.55,12.74,12.55,12.66,83700.0,9.0412,9.1781,9.0412,9.1204,83700.0
2005-12-01 10:00:00,12.66,12.7,12.64,12.7,39600.0,9.1204,9.1493,9.106,9.1493,39600.0
2005-12-01 10:30:00,12.73,12.82,12.72,12.82,53700.0,9.1709,9.2357,9.1637,9.2357,53700.0
2005-12-01 11:00:00,12.83,12.9,12.83,12.89,67500.0,9.2429,9.2933,9.2429,9.2861,67500.0
2005-12-01 11:30:00,12.88,12.9,12.86,12.87,23100.0,9.2789,9.2933,9.2645,9.2717,23100.0
2005-12-01 12:00:00,12.88,12.9,12.86,12.89,27900.0,9.2789,9.2933,9.2645,9.2861,27900.0
2005-12-01 12:30:00,12.89,12.93,12.88,12.88,34800.0,9.2861,9.315,9.2789,9.2789,34800.0
2005-12-01 13:00:00,12.88,12.89,12.86,12.89,61500.0,9.2789,9.2861,9.2645,9.2861,61500.0
2005-12-01 13:30:00,12.89,12.89,12.84,12.86,41400.0,9.2861,9.2861,9.2501,9.2645,41400.0
2005-12-01 14:00:00,12.85,12.88,12.85,12.87,19200.0,9.2573,9.2789,9.2573,9.2717,19200.0
2005-12-01 14:30:00,12.87,12.9,12.84,12.88,49800.0,9.2717,9.2933,9.2501,9.2789,49800.0
2005-12-01 15:00:00,12.88,12.95,12.88,12.92,70500.0,9.2789,9.3294,9.2789,9.3078,70500.0
2005-12-01 15:30:00,12.91,12.93,12.87,12.87,195300.0,9.3006,9.315,9.2717,9.2717,195300.0
2005-12-02 09:30:00,12.87,12.87,12.75,12.75,42300.0,9.2717,9.2717,9.1853,9.1853,42300.0
2005-12-02 10:00:00,12.75,12.84,12.75,12.84,20400.0,9.1853,9.2501,9.1853,9.2501,20400.0
2005-12-02 10:30:00,12.84,12.87,12.82,12.82,19200.0,9.2501,9.2717,9.2357,9.2357,19200.0
2005-12-02 11:00:00,12.81,12.84,12.78,12.83,39000.0,9.2285,9.2501,9.2069,9.2429,39000.0
2005-12-02 11:30:00,12.82,12.82,12.76,12.79,17700.0,9.2357,9.2357,9.1925,9.2141,17700.0
2005-12-02 12:00:00,12.79,12.79,12.68,12.7,35400.0,9.2141,9.2141,9.1349,9.1493,35400.0
2005-12-02 12:30:00,12.7,12.7,12.67,12.68,39300.0,9.1493,9.1493,9.1277,9.1349,39300.0
2005-12-02 13:00:00,12.68,12.71,12.66,12.71,16500.0,9.1349,9.1565,9.1204,9.1565,16500.0
2005-12-02 13:30:00,12.71,12.72,12.71,12.72,9600.0,9.1565,9.1637,9.1565,9.1637,9600.0
2005-12-02 14:00:00,12.73,12.74,12.72,12.74,11100.0,9.1709,9.1781,9.1637,9.1781,11100.0
2005-12-02 14:30:00,12.74,12.77,12.74,12.77,17400.0,9.1781,9.1997,9.1781,9.1997,17400.0
2005-12-02 15:00:00,12.77,12.81,12.74,12.81,40200.0,9.1997,9.2285,9.1781,9.2285,40200.0
2005-12-02 15:30:00,12.81,12.87,12.81,12.84,63900.0,9.2285,9.2717,9.2285,9.2501,63900.0
2005-12-05 09:30:00,13.0,13.0,12.86,12.93,81300.0,9.3654,9.3654,9.2645,9.315,81300.0
2005-12-05 10:00:00,12.93,12.98,12.74,12.74,46200.0,9.315,9.351,9.1781,9.1781,46200.0
2005-12-05 10:30:00,12.75,12.77,12.69,12.69,37200.0,9.1853,9.1997,9.1421,9.1421,37200.0
2005-12-05 11:00:00,12.7,12.77,12.69,12.75,33300.0,9.1493,9.1997,9.1421,9.1853,33300.0
2005-12-05 11:30:00,12.73,12.76,12.71,12.75,18000.0,9.1709,9.1925,9.1565,9.1853,18000.0
2005-12-05 12:00:00,12.75,12.75,12.7,12.74,21000.0,9.1853,9.1853,9.1493,9.1781,21000.0
2005-12-05 12:30:00,12.75,12.86,12.75,12.85,24300.0,9.1853,9.2645,9.1853,9.2573,24300.0
2005-12-05 13:00:00,12.87,12.87,12.86,12.87,28500.0,9.2717,9.2717,9.2645,9.2717,28500.0
2005-12-05 13:30:00,12.86,12.86,12.83,12.83,7500.0,9.2645,9.2645,9.2429,9.2429,7500.0
2005-12-05 14:00:00,12.83,12.88,12.83,12.83,74700.0,9.2429,9.2789,9.2429,9.2429,74700.0
2005-12-05 14:30:00,12.83,12.83,12.8,12.81,46200.0,9.2429,9.2429,9.2213,9.2285,46200.0
2005-12-05 15:00:00,12.81,12.86,12.79,12.83,49200.0,9.2285,9.2645,9.2141,9.2429,49200.0
2005-12-05 15:30:00,12.84,12.87,12.83,12.85,54000.0,9.2501,9.2717,9.2429,9.2573,54000.0
2005-12-06 09:30:00,12.88,12.92,12.77,12.77,60600.0,9.2789,9.3078,9.1997,9.1997,60600.0
2005-12-06 10:00:00,12.76,12.77,12.72,12.75,42300.0,9.1925,9.1997,9.1637,9.1853,42300.0
2005-12-06 10:30:00,12.76,12.77,12.75,12.77,27900.0,9.1925,9.1997,9.1853,9.1997,27900.0
2005-12-06 11:00:00,12.77,12.78,12.77,12.78,20400.0,9.1997,9.2069,9.1997,9.2069,20400.0
2005-12-06 11:30:00,12.78,12.79,12.77,12.78,12600.0,9.2069,9.2141,9.1997,9.2069,12600.0
2005-12-06 12:00:00,12.78,12.93,12.78,12.88,60900.0,9.2069,9.315,9.2069,9.2789,60900.0
2005-12-06 12:30:00,12.9,12.9,12.88,12.89,18600.0,9.2933,9.2933,9.2789,9.2861,18600.0
2005-12-06 13:00:00,12.9,12.95,12.9,12.92,34500.0,9.2933,9.3294,9.2933,9.3078,34500.0
2005-12-06 13:30:00,12.93,12.95,12.93,12.94,27000.0,9.315,9.3294,9.315,9.3222,27000.0
2005-12-06 14:00:00,12.94,12.94,12.9,12.91,29400.0,9.3222,9.3222,9.2933,9.3006,29400.0
2005-12-06 14:30:00,12.91,12.91,12.85,12.85,24000.0,9.3006,9.3006,9.2573,9.2573,24000.0
2005-12-06 15:00:00,12.85,12.86,12.77,12.79,37800.0,9.2573,9.2645,9.1997,9.2141,37800.0
2005-12-06 15:30:00,12.78,12.79,12.7,12.7,64800.0,9.2069,9.2141,9.1493,9.1493,64800.0
2005-12-07 09:30:00,12.72,12.73,12.62,12.67,19500.0,9.1637,9.1709,9.0916,9.1277,19500.0
2005-12-07 10:00:00,12.68,12.84,12.68,12.77,39900.0,9.1349,9.2501,9.1349,9.1997,39900.0
2005-12-07 10:30:00,12.77,12.79,12.63,12.64,23100.0,9.1997,9.2141,9.0988,9.106,23100.0
2005-12-07 11:00:00,12.61,12.61,12.52,12.53,30600.0,9.0844,9.0844,9.0196,9.0268,30600.0
2005-12-07 11:30:00,12.53,12.59,12.53,12.58,15000.0,9.0268,9.07,9.0268,9.0628,15000.0
2005-12-07 12:00:00,12.58,12.58,12.52,12.55,10800.0,9.0628,9.0628,9.0196,9.0412,10800.0
2005-12-07 12:30:00,12.55,12.66,12.55,12.65,12600.0,9.0412,9.1204,9.0412,9.1132,12600.0
2005-12-07 13:00:00,12.65,12.65,12.54,12.58,59100.0,9.1132,9.1132,9.034,9.0628,59100.0
2005-12-07 13:30:00,12.58,12.61,12.58,12.6,99300.0,9.0628,9.0844,9.0628,9.0772,99300.0
2005-12-07 14:00:00,12.58,12.61,12.58,12.6,132300.0,9.0628,9.0844,9.0628,9.0772,132300.0
2005-12-07 14:30:00,12.59,12.6,12.58,12.58,47700.0,9.07,9.0772,9.0628,9.0628,47700.0
2005-12-07 15:00:00,12.59,12.64,12.58,12.61,78900.0,9.07,9.106,9.0628,9.0844,78900.0
2005-12-07 15:30:00,12.6,12.63,12.6,12.62,43200.0,9.0772,9.0988,9.0772,9.0916,43200.0
2005-12-08 09:30:00,12.65,12.7,12.62,12.64,22500.0,9.1132,9.1493,9.0916,9.106,22500.0
2005-12-08 10:00:00,12.64,12.66,12.62,12.62,8700.0,9.106,9.1204,9.0916,9.0916,8700.0
2005-12-08 10:30:00,12.61,12.65,12.59,12.65,19800.0,9.0844,9.1132,9.07,9.1132,19800.0
2005-12-08 11:00:00,12.65,12.75,12.65,12.74,37200.0,9.1132,9.1853,9.1132,9.1781,37200.0
2005-12-08 11:30:00,12.76,12.8,12.72,12.72,24900.0,9.1925,9.2213,9.1637,9.1637,24900.0
2005-12-08 12:00:00,12.72,12.73,12.68,12.68,7800.0,9.1637,9.1709,9.1349,9.1349,7800.0
2005-12-08 12:30:00,12.68,12.69,12.65,12.67,12900.0,9.1349,9.1421,9.1132,9.1277,12900.0
2005-12-08 13:00:00,12.67,12.67,12.58,12.59,12000.0,9.1277,9.1277,9.0628,9.07,12000.0
2005-12-08 13:30:00,12.59,12.66,12.59,12.66,18000.0,9.07,9.1204,9.07,9.1204,18000.0
2005-12-08 14:00:00,12.65,12.65,12.48,12.5,52800.0,9.1132,9.1132,8.9908,9.0052,52800.0
2005-12-08 14:30:00,12.49,12.49,12.46,12.48,42600.0,8.998,8.998,8.9764,8.9908,42600.0
2005-12-08 15:00:00,12.47,12.52,12.47,12.51,19200.0,8.9836,9.0196,8.9836,9.0124,19200.0
2005-12-08 15:30:00,12.5,12.61,12.5,12.58,31800.0,9.0052,9.0844,9.0052,9.0628,31800.0
2005-12-09 09:30:00,12.6,12.68,12.6,12.6,28200.0,9.0772,9.1349,9.0772,9.0772,28200.0
2005-12-09 10:00:00,12.6,12.6,12.54,12.54,25200.0,9.0772,9.0772,9.034,9.034,25200.0
2005-12-09 10:30:00,12.54,12.62,12.51,12.62,14700.0,9.034,9.0916,9.0124,9.0916,14700.0
2005-12-09 11:00:00,12.62,12.68,12.62,12.63,23100.0,9.0916,9.1349,9.0916,9.0988,23100.0
2005-12-09 11:30:00,12.63,12.67,12.63,12.64,21000.0,9.0988,9.1277,9.0988,9.106,21000.0
2005-12-09 12:00:00,12.63,12.67,12.63,12.67,8100.0,9.0988,9.1277,9.0988,9.1277,8100.0
2005-12-09 12:30:00,12.67,12.69,12.66,12.69,27600.0,9.1277,9.1421,9.1204,9.1421,27600.0
2005-12-09 13:00:00,12.7,12.76,12.7,12.73,29100.0,9.1493,9.1925,9.1493,9.1709,29100.0
2005-12-09 13:30:00,12.73,12.78,12.73,12.73,30300.0,9.1709,9.2069,9.1709,9.1709,30300.0
2005-12-09 14:00:00,12.73,12.78,12.73,12.76,33000.0,9.1709,9.2069,9.1709,9.1925,33000.0
2005-12-09 14:30:00,12.76,12.76,12.68,12.7,18300.0,9.1925,9.1925,9.1349,9.1493,18300.0
2005-12-09 15:00:00,12.7,12.71,12.65,12.7,32700.0,9.1493,9.1565,9.1132,9.1493,32700.0
2005-12-09 15:30:00,12.7,12.7,12.67,12.69,42600.0,9.1493,9.1493,9.1277,9.1421,42600.0
2005-12-12 09:30:00,12.73,12.83,12.73,12.78,35100.0,9.1709,9.2429,9.1709,9.2069,35100.0
2005-12-12 10:00:00,12.78,12.86,12.76,12.86,37200.0,9.2069,9.2645,9.1925,9.2645,37200.0
2005-12-12 10:30:00,12.86,12.88,12.79,12.8,54000.0,9.2645,9.2789,9.2141,9.2213,54000.0
2005-12-12 11:00:00,12.8,12.88,12.8,12.86,41400.0,9.2213,9.2789,9.2213,9.2645,41400.0
2005-12-12 11:30:00,12.85,12.85,12.82,12.83,19200.0,9.2573,9.2573,9.2357,9.2429,19200.0
2005-12-12 12:00:00,12.83,12.84,12.82,12.83,18000.0,9.2429,9.2501,9.2357,9.2429,18000.0
2005-12-12 12:30:00,12.83,12.83,12.76,12.76,34200.0,9.2429,9.2429,9.1925,9.1925,34200.0
2005-12-12 13:00:00,12.77,12.78,12.71,12.78,52800.0,9.1997,9.2069,9.1565,9.2069,52800.0
2005-12-12 13:30:00,12.78,12.83,12.76,12.83,38100.0,9.2069,9.2429,9.1925,9.2429,38100.0
2005-12-12 14:00:00,12.83,12.86,12.83,12.86,50700.0,9.2429,9.2645,9.2429,9.2645,50700.0
2005-12-12 14:30:00,12.85,12.86,12.84,12.85,21000.0,9.2573,9.2645,9.2501,9.2573,21000.0
2005-12-12 15:00:00,12.85,12.9,12.85,12.9,57600.0,9.2573,9.2933,9.2573,9.2933,57600.0
2005-12-12 15:30:00,12.89,12.9,12.84,12.85,100500.0,9.2861,9.2933,9.2501,9.2573,100500.0
2005-12-13 09:30:00,12.88,12.9,12.84,12.84,28500.0,9.2789,9.2933,9.2501,9.2501,28500.0
2005-12-13 10:00:00,12.85,12.9,12.83,12.86,26700.0,9.2573,9.2933,9.2429,9.2645,26700.0
2005-12-13 10:30:00,12.85,12.88,12.83,12.88,21900.0,9.2573,9.2789,9.2429,9.2789,21900.0
2005-12-13 11:00:00,12.88,12.93,12.88,12.91,37500.0,9.2789,9.315,9.2789,9.3006,37500.0
2005-12-13 11:30:00,12.91,12.93,12.89,12.93,17700.0,9.3006,9.315,9.2861,9.315,17700.0
2005-12-13 12:00:00,12.93,12.93,12.91,12.93,23700.0,9.315,9.315,9.3006,9.315,23700.0
2005-12-13 12:30:00,12.93,12.94,12.89,12.9,46800.0,9.315,9.3222,9.2861,9.2933,46800.0
2005-12-13 13:00:00,12.89,12.91,12.87,12.91,27900.0,9.2861,9.3006,9.2717,9.3006,27900.0
2005-12-13 13:30:00,12.9,12.92,12.87,12.88,16500.0,9.2933,9.3078,9.2717,9.2789,16500.0
2005-12-13 14:00:00,12.89,13.02,12.88,12.95,62700.0,9.2861,9.3798,9.2789,9.3294,62700.0
2005-12-13 14:30:00,12.95,13.0,12.92,12.98,69300.0,9.3294,9.3654,9.3078,9.351,69300.0
2005-12-13 15:00:00,12.99,13.0,12.91,12.91,49800.0,9.3582,9.3654,9.3006,9.3006,49800.0
2005-12-13 15:30:00,12.9,12.95,12.89,12.92,74400.0,9.2933,9.3294,9.2861,9.3078,74400.0
2005-12-14 09:30:00,12.93,13.17,12.93,13.13,94200.0,9.315,9.4879,9.315,9.459,94200.0
2005-12-14 10:00:00,13.13,13.13,13.09,13.11,43200.0,9.459,9.459,9.4302,9.4446,43200.0
2005-12-14 10:30:00,13.1,13.13,13.04,13.04,44700.0,9.4374,9.459,9.3942,9.3942,44700.0
2005-12-14 11:00:00,13.05,13.07,13.04,13.07,47100.0,9.4014,9.4158,9.3942,9.4158,47100.0
2005-12-14 11:30:00,13.07,13.09,13.07,13.08,21000.0,9.4158,9.4302,9.4158,9.423,21000.0
2005-12-14 12:00:00,13.08,13.1,13.08,13.08,30300.0,9.423,9.4374,9.423,9.423,30300.0
2005-12-14 12:30:00,13.08,13.12,13.08,13.1,32700.0,9.423,9.4518,9.423,9.4374,32700.0
2005-12-14 13:00:00,13.11,13.2,13.11,13.2,72300.0,9.4446,9.5095,9.4446,9.5095,72300.0
2005-12-14 13:30:00,13.2,13.21,13.14,13.18,173700.0,9.5095,9.5167,9.4662,9.4951,173700.0
2005-12-14 14:00:00,13.18,13.22,13.17,13.22,74700.0,9.4951,9.5239,9.4879,9.5239,74700.0
2005-12-14 14:30:00,13.22,13.23,13.15,13.15,67800.0,9.5239,9.5311,9.4735,9.4735,67800.0
2005-12-14 15:00:00,13.15,13.16,13.13,13.14,64800.0,9.4735,9.4807,9.459,9.4662,64800.0
2005-12-14 15:30:00,13.13,13.15,13.13,13.15,135300.0,9.459,9.4735,9.459,9.4735,135300.0
2005-12-15 09:30:00,13.13,13.24,13.03,13.05,99000.0,9.459,9.5383,9.387,9.4014,99000.0
2005-12-15 10:00:00,13.05,13.06,12.98,13.06,72600.0,9.4014,9.4086,9.351,9.4086,72600.0
2005-12-15 10:30:00,13.06,13.06,13.01,13.04,21000.0,9.4086,9.4086,9.3726,9.3942,21000.0
2005-12-15 11:00:00,13.05,13.06,13.03,13.06,20100.0,9.4014,9.4086,9.387,9.4086,20100.0
2005-12-15 11:30:00,13.03,13.05,13.03,13.04,13800.0,9.387,9.4014,9.387,9.3942,13800.0
2005-12-15 12:00:00,13.04,13.05,13.0,13.0,9000.0,9.3942,9.4014,9.3654,9.3654,9000.0
2005-12-15 12:30:00,13.0,13.05,13.0,13.03,18900.0,9.3654,9.4014,9.3654,9.387,18900.0
2005-12-15 13:00:00,13.02,13.05,13.02,13.04,33300.0,9.3798,9.4014,9.3798,9.3942,33300.0
2005-12-15 13:30:00,13.04,13.13,13.04,13.13,60900.0,9.3942,9.459,9.3942,9.459,60900.0
2005-12-15 14:00:00,13.13,13.13,13.07,13.07,24000.0,9.459,9.459,9.4158,9.4158,24000.0
2005-12-15 14:30:00,13.06,13.09,13.04,13.09,65100.0,9.4086,9.4302,9.3942,9.4302,65100.0
2005-12-15 15:00:00,13.08,13.08,13.04,13.04,68100.0,9.423,9.423,9.3942,9.3942,68100.0
2005-12-15 15:30:00,13.06,13.08,13.06,13.08,174900.0,9.4086,9.423,9.4086,9.423,174900.0
2005-12-16 09:30:00,13.2,13.25,13.18,13.2,828000.0,9.5095,9.5455,9.4951,9.5095,828000.0
2005-12-16 10:00:00,13.2,13.22,13.13,13.22,18600.0,9.5095,9.5239,9.459,9.5239,18600.0
2005-12-16 10:30:00,13.2,13.2,13.14,13.14,60900.0,9.5095,9.5095,9.4662,9.4662,60900.0
2005-12-16 11:00:00,13.16,13.19,13.15,13.19,12000.0,9.4807,9.5023,9.4735,9.5023,12000.0
2005-12-16 11:30:00,13.19,13.22,13.15,13.18,45000.0,9.5023,9.5239,9.4735,9.4951,45000.0
2005-12-16 12:00:00,13.18,13.19,13.18,13.18,11700.0,9.4951,9.5023,9.4951,9.4951,11700.0
2005-12-16 12:30:00,13.18,13.2,13.17,13.2,54300.0,9.4951,9.5095,9.4879,9.5095,54300.0
2005-12-16 13:00:00,13.2,13.2,13.18,13.19,25200.0,9.5095,9.5095,9.4951,9.5023,25200.0
2005-12-16 13:30:00,13.19,13.19,13.17,13.17,320700.0,9.5023,9.5023,9.4879,9.4879,320700.0
2005-12-16 14:00:00,13.17,13.17,13.16,13.16,45600.0,9.4879,9.4879,9.4807,9.4807,45600.0
2005-12-16 14:30:00,13.16,13.17,13.16,13.16,141300.0,9.4807,9.4879,9.4807,9.4807,141300.0
2005-12-16 15:00:00,13.16,13.17,13.13,13.17,63000.0,9.4807,9.4879,9.459,9.4879,63000.0
2005-12-16 15:30:00,13.17,13.18,13.17,13.17,200400.0,9.4879,9.4951,9.4879,9.4879,200400.0
2005-12-19 09:30:00,13.13,13.13,13.01,13.04,47700.0,9.459,9.459,9.3726,9.3942,47700.0
2005-12-19 10:00:00,13.04,13.07,13.03,13.03,21000.0,9.3942,9.4158,9.387,9.387,21000.0
2005-12-19 10:30:00,13.03,13.05,12.97,12.97,17100.0,9.387,9.4014,9.3438,9.3438,17100.0
2005-12-19 11:00:00,12.97,13.04,12.97,13.02,74700.0,9.3438,9.3942,9.3438,9.3798,74700.0
2005-12-19 11:30:00,13.02,13.05,12.99,13.0,38400.0,9.3798,9.4014,9.3582,9.3654,38400.0
2005-12-19 12:00:00,13.03,13.04,12.99,13.03,52800.0,9.387,9.3942,9.3582,9.387,52800.0
2005-12-19 12:30:00,13.03,13.04,13.0,13.02,42000.0,9.387,9.3942,9.3654,9.3798,42000.0
2005-12-19 13:00:00,13.01,13.01,12.92,12.92,36000.0,9.3726,9.3726,9.3078,9.3078,36000.0
2005-12-19 13:30:00,12.92,12.95,12.9,12.93,63900.0,9.3078,9.3294,9.2933,9.315,63900.0
2005-12-19 14:00:00,12.93,12.95,12.92,12.95,164700.0,9.315,9.3294,9.3078,9.3294,164700.0
2005-12-19 14:30:00,12.95,13.0,12.92,12.98,228000.0,9.3294,9.3654,9.3078,9.351,228000.0
2005-12-19 15:00:00,12.98,12.98,12.92,12.92,48000.0,9.351,9.351,9.3078,9.3078,48000.0
2005-12-19 15:30:00,12.92,12.94,12.92,12.92,102600.0,9.3078,9.3222,9.3078,9.3078,102600.0
2005-12-20 09:30:00,12.93,12.93,12.84,12.87,32100.0,9.315,9.315,9.2501,9.2717,32100.0
2005-12-20 10:00:00,12.83,12.83,12.75,12.81,68100.0,9.2429,9.2429,9.1853,9.2285,68100.0
2005-12-20 10:30:00,12.81,12.84,12.78,12.84,46500.0,9.2285,9.2501,9.2069,9.2501,46500.0
2005-12-20 11:00:00,12.84,12.85,12.83,12.84,9300.0,9.2501,9.2573,9.2429,9.2501,9300.0
2005-12-20 11:30:00,12.85,12.87,12.81,12.82,17700.0,9.2573,9.2717,9.2285,9.2357,17700.0
2005-12-20 12:00:00,12.82,12.95,12.82,12.95,27000.0,9.2357,9.3294,9.2357,9.3294,27000.0
2005-12-20 12:30:00,12.94,12.94,12.89,12.93,7800.0,9.3222,9.3222,9.2861,9.315,7800.0
2005-12-20 13:00:00,12.94,12.95,12.94,12.95,5700.0,9.3222,9.3294,9.3222,9.3294,5700.0
2005-12-20 13:30:00,12.95,12.96,12.93,12.94,52500.0,9.3294,9.3366,9.315,9.3222,52500.0
2005-12-20 14:00:00,12.92,12.92,12.9,12.91,15900.0,9.3078,9.3078,9.2933,9.3006,15900.0
2005-12-20 14:30:00,12.91,12.92,12.9,12.9,12300.0,9.3006,9.3078,9.2933,9.2933,12300.0
2005-12-20 15:00:00,12.9,12.9,12.88,12.88,78000.0,9.2933,9.2933,9.2789,9.2789,78000.0
2005-12-20 15:30:00,12.88,12.91,12.88,12.91,159300.0,9.2789,9.3006,9.2789,9.3006,159300.0
2005-12-21 09:30:00,12.95,13.02,12.92,12.98,49500.0,9.3294,9.3798,9.3078,9.351,49500.0
2005-12-21 10:00:00,12.96,12.98,12.92,12.98,56100.0,9.3366,9.351,9.3078,9.351,56100.0
2005-12-21 10:30:00,12.98,12.98,12.93,12.93,4500.0,9.351,9.351,9.315,9.315,4500.0
2005-12-21 11:00:00,12.93,12.95,12.87,12.89,12000.0,9.315,9.3294,9.2717,9.2861,12000.0
2005-12-21 11:30:00,12.87,12.94,12.87,12.9,21300.0,9.2717,9.3222,9.2717,9.2933,21300.0
2005-12-21 12:00:00,12.91,12.91,12.85,12.88,12900.0,9.3006,9.3006,9.2573,9.2789,12900.0
2005-12-21 12:30:00,12.88,12.93,12.88,12.91,16200.0,9.2789,9.315,9.2789,9.3006,16200.0
2005-12-21 13:00:00,12.92,12.93,12.87,12.89,16800.0,9.3078,9.315,9.2717,9.2861,16800.0
2005-12-21 13:30:00,12.86,12.87,12.77,12.86,91800.0,9.2645,9.2717,9.1997,9.2645,91800.0
2005-12-21 14:00:00,12.86,12.86,12.83,12.86,49200.0,9.2645,9.2645,9.2429,9.2645,49200.0
2005-12-21 14:30:00,12.86,12.86,12.79,12.81,38400.0,9.2645,9.2645,9.2141,9.2285,38400.0
2005-12-21 15:00:00,12.81,12.82,12.75,12.81,35400.0,9.2285,9.2357,9.1853,9.2285,35400.0
2005-12-21 15:30:00,12.81,12.86,12.75,12.85,82500.0,9.2285,9.2645,9.1853,9.2573,82500.0
2005-12-22 09:30:00,12.85,13.04,12.85,13.01,52500.0,9.2573,9.3942,9.2573,9.3726,52500.0
2005-12-22 10:00:00,13.02,13.07,13.0,13.02,30900.0,9.3798,9.4158,9.3654,9.3798,30900.0
2005-12-22 10:30:00,13.01,13.08,13.0,13.06,48300.0,9.3726,9.423,9.3654,9.4086,48300.0
2005-12-22 11:00:00,13.06,13.15,13.05,13.15,45300.0,9.4086,9.4735,9.4014,9.4735,45300.0
2005-12-22 11:30:00,13.15,13.17,13.06,13.07,63300.0,9.4735,9.4879,9.4086,9.4158,63300.0
2005-12-22 12:00:00,13.07,13.12,13.06,13.12,52500.0,9.4158,9.4518,9.4086,9.4518,52500.0
2005-12-22 12:30:00,13.13,13.19,13.12,13.16,47100.0,9.459,9.5023,9.4518,9.4807,47100.0
2005-12-22 13:00:00,13.16,13.16,13.07,13.08,60600.0,9.4807,9.4807,9.4158,9.423,60600.0
2005-12-22 13:30:00,13.08,13.12,13.07,13.12,27000.0,9.423,9.4518,9.4158,9.4518,27000.0
2005-12-22 14:00:00,13.13,13.13,13.11,13.11,94500.0,9.459,9.459,9.4446,9.4446,94500.0
2005-12-22 14:30:00,13.11,13.16,13.11,13.16,42300.0,9.4446,9.4807,9.4446,9.4807,42300.0
2005-12-22 15:00:00,13.16,13.17,13.16,13.16,43800.0,9.4807,9.4879,9.4807,9.4807,43800.0
2005-12-22 15:30:00,13.16,13.16,13.13,13.15,131100.0,9.4807,9.4807,9.459,9.4735,131100.0
2005-12-23 09:30:00,13.15,13.23,13.15,13.22,97500.0,9.4735,9.5311,9.4735,9.5239,97500.0
2005-12-23 10:00:00,13.22,13.22,13.19,13.2,53700.0,9.5239,9.5239,9.5023,9.5095,53700.0
2005-12-23 10:30:00,13.2,13.21,13.2,13.2,37800.0,9.5095,9.5167,9.5095,9.5095,37800.0
2005-12-23 11:00:00,13.2,13.2,13.17,13.2,33000.0,9.5095,9.5095,9.4879,9.5095,33000.0
2005-12-23 11:30:00,13.18,13.19,13.11,13.17,56700.0,9.4951,9.5023,9.4446,9.4879,56700.0
2005-12-23 12:00:00,13.18,13.19,13.18,13.19,19200.0,9.4951,9.5023,9.4951,9.5023,19200.0
2005-12-23 12:30:00,13.19,13.19,13.17,13.19,71700.0,9.5023,9.5023,9.4879,9.5023,71700.0
2005-12-23 13:00:00,13.19,13.19,13.16,13.16,47400.0,9.5023,9.5023,9.4807,9.4807,47400.0
2005-12-23 13:30:00,13.17,13.17,13.14,13.14,31200.0,9.4879,9.4879,9.4662,9.4662,31200.0
2005-12-23 14:00:00,13.15,13.16,13.14,13.14,17100.0,9.4735,9.4807,9.4662,9.4662,17100.0
2005-12-23 14:30:00,13.13,13.13,13.07,13.1,69300.0,9.459,9.459,9.4158,9.4374,69300.0
2005-12-23 15:00:00,13.1,13.12,13.08,13.12,36900.0,9.4374,9.4518,9.423,9.4518,36900.0
2005-12-23 15:30:00,13.12,13.16,13.12,13.15,35100.0,9.4518,9.4807,9.4518,9.4735,35100.0
2005-12-27 09:30:00,13.12,13.19,13.12,13.15,70500.0,9.4518,9.5023,9.4518,9.4735,70500.0
2005-12-27 10:00:00,13.14,13.14,13.08,13.13,39000.0,9.4662,9.4662,9.423,9.459,39000.0
2005-12-27 10:30:00,13.14,13.15,13.13,13.13,13500.0,9.4662,9.4735,9.459,9.459,13500.0
2005-12-27 11:00:00,13.13,13.15,13.08,13.08,32700.0,9.459,9.4735,9.423,9.423,32700.0
2005-12-27 11:30:00,13.07,13.07,13.0,13.0,44100.0,9.4158,9.4158,9.3654,9.3654,44100.0
2005-12-27 12:00:00,12.98,13.01,12.96,12.97,31200.0,9.351,9.3726,9.3366,9.3438,31200.0
2005-12-27 12:30:00,12.96,12.96,12.91,12.93,24600.0,9.3366,9.3366,9.3006,9.315,24600.0
2005-12-27 13:00:00,12.93,12.94,12.91,12.91,19800.0,9.315,9.3222,9.3006,9.3006,19800.0
2005-12-27 13:30:00,12.91,12.91,12.89,12.89,16500.0,9.3006,9.3006,9.2861,9.2861,16500.0
2005-12-27 14:00:00,12.89,12.94,12.89,12.94,23700.0,9.2861,9.3222,9.2861,9.3222,23700.0
2005-12-27 14:30:00,12.94,12.96,12.92,12.93,39600.0,9.3222,9.3366,9.3078,9.315,39600.0
2005-12-27 15:00:00,12.93,12.94,12.92,12.94,31800.0,9.315,9.3222,9.3078,9.3222,31800.0
2005-12-27 15:30:00,12.95,12.95,12.86,12.91,110400.0,9.3294,9.3294,9.2645,9.3006,110400.0
2005-12-28 09:30:00,12.93,12.98,12.86,12.86,25200.0,9.315,9.351,9.2645,9.2645,25200.0
2005-12-28 10:00:00,12.85,12.9,12.83,12.84,20100.0,9.2573,9.2933,9.2429,9.2501,20100.0
2005-12-28 10:30:00,12.84,12.86,12.81,12.82,29400.0,9.2501,9.2645,9.2285,9.2357,29400.0
2005-12-28 11:00:00,12.82,12.83,12.77,12.83,67500.0,9.2357,9.2429,9.1997,9.2429,67500.0
2005-12-28 11:30:00,12.84,12.89,12.84,12.89,27300.0,9.2501,9.2861,9.2501,9.2861,27300.0
2005-12-28 12:00:00,12.89,12.91,12.88,12.91,13200.0,9.2861,9.3006,9.2789,9.3006,13200.0
2005-12-28 12:30:00,12.91,12.91,12.89,12.89,7800.0,9.3006,9.3006,9.2861,9.2861,7800.0
2005-12-28 13:00:00,12.89,12.92,12.87,12.88,24600.0,9.2861,9.3078,9.2717,9.2789,24600.0
2005-12-28 13:30:00,12.87,12.96,12.85,12.95,18300.0,9.2717,9.3366,9.2573,9.3294,18300.0
2005-12-28 14:00:00,12.96,13.02,12.96,13.02,39000.0,9.3366,9.3798,9.3366,9.3798,39000.0
2005-12-28 14:30:00,13.02,13.04,13.02,13.03,25800.0,9.3798,9.3942,9.3798,9.387,25800.0
2005-12-28 15:00:00,13.02,13.02,12.99,13.02,42300.0,9.3798,9.3798,9.3582,9.3798,42300.0
2005-12-28 15:30:00,13.02,13.02,12.98,12.98,38400.0,9.3798,9.3798,9.351,9.351,38400.0
2005-12-29 09:30:00,12.99,13.05,12.87,12.92,68100.0,9.3582,9.4014,9.2717,9.3078,68100.0
2005-12-29 10:00:00,12.92,13.02,12.9,13.02,24600.0,9.3078,9.3798,9.2933,9.3798,24600.0
2005-12-29 10:30:00,13.02,13.07,13.02,13.06,86700.0,9.3798,9.4158,9.3798,9.4086,86700.0
2005-12-29 11:00:00,13.05,13.07,13.04,13.04,30300.0,9.4014,9.4158,9.3942,9.3942,30300.0
2005-12-29 11:30:00,13.04,13.07,13.02,13.04,18300.0,9.3942,9.4158,9.3798,9.3942,18300.0
2005-12-29 12:00:00,13.04,13.04,12.99,13.01,20700.0,9.3942,9.3942,9.3582,9.3726,20700.0
2005-12-29 12:30:00,13.0,13.03,12.99,13.03,23100.0,9.3654,9.387,9.3582,9.387,23100.0
2005-12-29 13:00:00,13.03,13.03,13.02,13.03,35100.0,9.387,9.387,9.3798,9.387,35100.0
2005-12-29 13:30:00,13.03,13.03,12.98,13.0,32700.0,9.387,9.387,9.351,9.3654,32700.0
2005-12-29 14:00:00,13.0,13.05,13.0,13.04,19500.0,9.3654,9.4014,9.3654,9.3942,19500.0
2005-12-29 14:30:00,13.04,13.07,13.04,13.06,15000.0,9.3942,9.4158,9.3942,9.4086,15000.0
2005-12-29 15:00:00,13.06,13.06,12.97,13.01,151500.0,9.4086,9.4086,9.3438,9.3726,151500.0
2005-12-29 15:30:00,13.01,13.01,12.98,13.0,144300.0,9.3726,9.3726,9.351,9.3654,144300.0
2005-12-30 09:30:00,13.0,13.14,12.99,13.14,168000.0,9.3654,9.4662,9.3582,9.4662,168000.0
2005-12-30 10:00:00,13.12,13.2,13.09,13.15,106200.0,9.4518,9.5095,9.4302,9.4735,106200.0
2005-12-30 10:30:00,13.15,13.16,13.12,13.15,79500.0,9.4735,9.4807,9.4518,9.4735,79500.0
2005-12-30 11:00:00,13.16,13.18,13.12,13.14,83400.0,9.4807,9.4951,9.4518,9.4662,83400.0
2005-12-30 11:30:00,13.14,13.15,13.11,13.11,14700.0,9.4662,9.4735,9.4446,9.4446,14700.0
2005-12-30 12:00:00,13.1,13.1,13.08,13.08,20100.0,9.4374,9.4374,9.423,9.423,20100.0
2005-12-30 12:30:00,13.08,13.11,13.07,13.11,21000.0,9.423,9.4446,9.4158,9.4446,21000.0
2005-12-30 13:00:00,13.11,13.18,13.11,13.17,68700.0,9.4446,9.4951,9.4446,9.4879,68700.0
2005-12-30 13:30:00,13.17,13.18,13.17,13.17,35400.0,9.4879,9.4951,9.4879,9.4879,35400.0
2005-12-30 14:00:00,13.17,13.18,13.17,13.17,64800.0,9.4879,9.4951,9.4879,9.4879,64800.0
2005-12-30 14:30:00,13.17,13.18,13.17,13.17,58500.0,9.4879,9.4951,9.4879,9.4879,58500.0
2005-12-30 15:00:00,13.17,13.17,13.17,13.17,87900.0,9.4879,9.4879,9.4879,9.4879,87900.0
2005-12-30 15:30:00,13.17,13.18,13.16,13.17,258600.0,9.4879,9.4951,9.4807,9.4879,258600.0
2006-01-03 09:30:00,13.37,13.39,13.25,13.29,77400.0,9.6319,9.6463,9.5455,9.5743,77400.0
2006-01-03 10:00:00,13.29,13.35,13.25,13.29,294000.0,9.5743,9.6175,9.5455,9.5743,294000.0
2006-01-03 10:30:00,13.3,13.31,13.25,13.29,266400.0,9.5815,9.5887,9.5455,9.5743,266400.0
2006-01-03 11:00:00,13.29,13.35,13.29,13.31,174600.0,9.5743,9.6175,9.5743,9.5887,174600.0
2006-01-03 11:30:00,13.31,13.35,13.31,13.32,150000.0,9.5887,9.6175,9.5887,9.5959,150000.0
2006-01-03 12:00:00,13.33,13.33,13.23,13.24,133500.0,9.6031,9.6031,9.5311,9.5383,133500.0
2006-01-03 12:30:00,13.24,13.27,13.21,13.26,71100.0,9.5383,9.5599,9.5167,9.5527,71100.0
2006-01-03 13:00:00,13.26,13.26,13.24,13.25,97500.0,9.5527,9.5527,9.5383,9.5455,97500.0
2006-01-03 13:30:00,13.25,13.3,13.25,13.3,204300.0,9.5455,9.5815,9.5455,9.5815,204300.0
2006-01-03 14:00:00,13.3,13.35,13.3,13.34,335400.0,9.5815,9.6175,9.5815,9.6103,335400.0
2006-01-03 14:30:00,13.34,13.42,13.34,13.41,151500.0,9.6103,9.668,9.6103,9.6608,151500.0
2006-01-03 15:00:00,13.41,13.62,13.41,13.61,209700.0,9.6608,9.812,9.6608,9.8048,209700.0
2006-01-03 15:30:00,13.61,13.66,13.61,13.65,225300.0,9.8048,9.8409,9.8048,9.8337,225300.0
2006-01-04 09:30:00,13.62,13.62,13.57,13.58,85800.0,9.812,9.812,9.776,9.7832,85800.0
2006-01-04 10:00:00,13.58,13.6,13.51,13.53,77400.0,9.7832,9.7976,9.7328,9.7472,77400.0
2006-01-04 10:30:00,13.53,13.57,13.47,13.57,102000.0,9.7472,9.776,9.704,9.776,102000.0
2006-01-04 11:00:00,13.55,13.6,13.54,13.57,68700.0,9.7616,9.7976,9.7544,9.776,68700.0
2006-01-04 11:30:00,13.56,13.58,13.54,13.55,102900.0,9.7688,9.7832,9.7544,9.7616,102900.0
2006-01-04 12:00:00,13.55,13.58,13.52,13.53,48300.0,9.7616,9.7832,9.74,9.7472,48300.0
2006-01-04 12:30:00,13.53,13.64,13.52,13.63,116100.0,9.7472,9.8265,9.74,9.8192,116100.0
2006-01-04 13:00:00,13.61,13.61,13.57,13.59,54300.0,9.8048,9.8048,9.776,9.7904,54300.0
2006-01-04 13:30:00,13.59,13.62,13.57,13.61,25800.0,9.7904,9.812,9.776,9.8048,25800.0
2006-01-04 14:00:00,13.59,13.61,13.56,13.57,41400.0,9.7904,9.8048,9.7688,9.776,41400.0
2006-01-04 14:30:00,13.57,13.67,13.57,13.59,40200.0,9.776,9.8481,9.776,9.7904,40200.0
2006-01-04 15:00:00,13.58,13.65,13.55,13.65,113700.0,9.7832,9.8337,9.7616,9.8337,113700.0
2006-01-04 15:30:00,13.65,13.67,13.6,13.67,328800.0,9.8337,9.8481,9.7976,9.8481,328800.0
2006-01-05 09:30:00,13.65,13.65,13.58,13.59,51000.0,9.8337,9.8337,9.7832,9.7904,51000.0
2006-01-05 10:00:00,13.59,13.65,13.52,13.52,67200.0,9.7904,9.8337,9.74,9.74,67200.0
2006-01-05 10:30:00,13.52,13.65,13.52,13.62,71100.0,9.74,9.8337,9.74,9.812,71100.0
2006-01-05 11:00:00,13.62,13.64,13.59,13.6,47700.0,9.812,9.8265,9.7904,9.7976,47700.0
2006-01-05 11:30:00,13.61,13.62,13.56,13.62,28800.0,9.8048,9.812,9.7688,9.812,28800.0
2006-01-05 12:00:00,13.62,13.66,13.61,13.64,39900.0,9.812,9.8409,9.8048,9.8265,39900.0
2006-01-05 12:30:00,13.63,13.65,13.57,13.57,23400.0,9.8192,9.8337,9.776,9.776,23400.0
2006-01-05 13:00:00,13.57,13.61,13.57,13.58,23700.0,9.776,9.8048,9.776,9.7832,23700.0
2006-01-05 13:30:00,13.58,13.62,13.57,13.62,32700.0,9.7832,9.812,9.776,9.812,32700.0
2006-01-05 14:00:00,13.6,13.61,13.57,13.58,19200.0,9.7976,9.8048,9.776,9.7832,19200.0
2006-01-05 14:30:00,13.58,13.63,13.58,13.62,36900.0,9.7832,9.8192,9.7832,9.812,36900.0
2006-01-05 15:00:00,13.62,13.67,13.61,13.66,107100.0,9.812,9.8481,9.8048,9.8409,107100.0
2006-01-05 15:30:00,13.66,13.7,13.65,13.68,147600.0,9.8409,9.8697,9.8337,9.8553,147600.0
2006-01-06 09:30:00,13.77,13.79,13.73,13.77,78000.0,9.9201,9.9345,9.8913,9.9201,78000.0
2006-01-06 10:00:00,13.78,13.78,13.67,13.74,95400.0,9.9273,9.9273,9.8481,9.8985,95400.0
2006-01-06 10:30:00,13.74,13.8,13.74,13.77,190200.0,9.8985,9.9417,9.8985,9.9201,190200.0
2006-01-06 11:00:00,13.77,13.87,13.77,13.86,116700.0,9.9201,9.9921,9.9201,9.9849,116700.0
2006-01-06 11:30:00,13.85,13.86,13.83,13.84,60300.0,9.9777,9.9849,9.9633,9.9705,60300.0
2006-01-06 12:00:00,13.84,13.87,13.84,13.85,44700.0,9.9705,9.9921,9.9705,9.9777,44700.0
2006-01-06 12:30:00,13.85,13.93,13.84,13.92,124500.0,9.9777,10.0354,9.9705,10.0282,124500.0
2006-01-06 13:00:00,13.92,13.97,13.9,13.92,35400.0,10.0282,10.0642,10.0138,10.0282,35400.0
2006-01-06 13:30:00,13.91,13.91,13.84,13.88,79500.0,10.021,10.021,9.9705,9.9994,79500.0
2006-01-06 14:00:00,13.88,13.9,13.86,13.89,48600.0,9.9994,10.0138,9.9849,10.0066,48600.0
2006-01-06 14:30:00,13.89,13.89,13.86,13.87,31200.0,10.0066,10.0066,9.9849,9.9921,31200.0
2006-01-06 15:00:00,13.87,13.89,13.85,13.87,54300.0,9.9921,10.0066,9.9777,9.9921,54300.0
2006-01-06 15:30:00,13.87,13.89,13.85,13.87,95400.0,9.9921,10.0066,9.9777,9.9921,95400.0
2006-01-09 09:30:00,13.86,14.02,13.86,14.02,53100.0,9.9849,10.1002,9.9849,10.1002,53100.0
2006-01-09 10:00:00,14.02,14.05,14.01,14.05,36300.0,10.1002,10.1218,10.093,10.1218,36300.0
2006-01-09 10:30:00,14.04,14.04,14.02,14.03,30000.0,10.1146,10.1146,10.1002,10.1074,30000.0
2006-01-09 11:00:00,14.02,14.03,14.0,14.03,206700.0,10.1002,10.1074,10.0858,10.1074,206700.0
2006-01-09 11:30:00,14.01,14.03,14.01,14.02,31800.0,10.093,10.1074,10.093,10.1002,31800.0
2006-01-09 12:00:00,14.02,14.02,14.0,14.0,28200.0,10.1002,10.1002,10.0858,10.0858,28200.0
2006-01-09 12:30:00,14.0,14.03,13.99,14.03,59100.0,10.0858,10.1074,10.0786,10.1074,59100.0
2006-01-09 13:00:00,14.03,14.05,14.02,14.05,40500.0,10.1074,10.1218,10.1002,10.1218,40500.0
2006-01-09 13:30:00,14.05,14.1,14.02,14.08,54900.0,10.1218,10.1578,10.1002,10.1434,54900.0
2006-01-09 14:00:00,14.09,14.09,14.06,14.06,9600.0,10.1506,10.1506,10.129,10.129,9600.0
2006-01-09 14:30:00,14.06,14.07,14.01,14.01,73200.0,10.129,10.1362,10.093,10.093,73200.0
2006-01-09 15:00:00,14.02,14.04,14.0,14.03,71400.0,10.1002,10.1146,10.0858,10.1074,71400.0
2006-01-09 15:30:00,14.02,14.07,14.02,14.05,145500.0,10.1002,10.1362,10.1002,10.1218,145500.0
2006-01-10 09:30:00,14.01,14.02,13.95,14.02,33600.0,10.093,10.1002,10.0498,10.1002,33600.0
2006-01-10 10:00:00,14.0,14.13,14.0,14.05,46200.0,10.0858,10.1795,10.0858,10.1218,46200.0
2006-01-10 10:30:00,14.05,14.1,13.97,13.99,33600.0,10.1218,10.1578,10.0642,10.0786,33600.0
2006-01-10 11:00:00,13.99,13.99,13.96,13.97,41700.0,10.0786,10.0786,10.057,10.0642,41700.0
2006-01-10 11:30:00,13.97,14.07,13.97,14.05,39900.0,10.0642,10.1362,10.0642,10.1218,39900.0
2006-01-10 12:00:00,14.06,14.08,14.03,14.05,99000.0,10.129,10.1434,10.1074,10.1218,99000.0
2006-01-10 12:30:00,14.05,14.06,14.03,14.06,59400.0,10.1218,10.129,10.1074,10.129,59400.0
2006-01-10 13:00:00,14.06,14.07,14.05,14.06,48000.0,10.129,10.1362,10.1218,10.129,48000.0
2006-01-10 13:30:00,14.06,14.08,14.06,14.07,37800.0,10.129,10.1434,10.129,10.1362,37800.0
2006-01-10 14:00:00,14.07,14.08,14.05,14.05,41400.0,10.1362,10.1434,10.1218,10.1218,41400.0
2006-01-10 14:30:00,14.05,14.1,14.04,14.06,72600.0,10.1218,10.1578,10.1146,10.129,72600.0
2006-01-10 15:00:00,14.07,14.15,14.07,14.15,64800.0,10.1362,10.1939,10.1362,10.1939,64800.0
2006-01-10 15:30:00,14.15,14.16,14.11,14.16,131700.0,10.1939,10.2011,10.165,10.2011,131700.0
2006-01-11 09:30:00,14.16,14.19,14.08,14.1,53400.0,10.2011,10.2227,10.1434,10.1578,53400.0
2006-01-11 10:00:00,14.1,14.18,14.1,14.15,29700.0,10.1578,10.2155,10.1578,10.1939,29700.0
2006-01-11 10:30:00,14.14,14.15,14.06,14.07,26400.0,10.1867,10.1939,10.129,10.1362,26400.0
2006-01-11 11:00:00,14.07,14.16,14.05,14.15,33300.0,10.1362,10.2011,10.1218,10.1939,33300.0
2006-01-11 11:30:00,14.15,14.15,14.04,14.05,44100.0,10.1939,10.1939,10.1146,10.1218,44100.0
2006-01-11 12:00:00,14.05,14.06,14.03,14.03,62400.0,10.1218,10.129,10.1074,10.1074,62400.0
2006-01-11 12:30:00,14.03,14.09,14.02,14.09,21900.0,10.1074,10.1506,10.1002,10.1506,21900.0
2006-01-11 13:00:00,14.09,14.09,14.0,14.06,34800.0,10.1506,10.1506,10.0858,10.129,34800.0
2006-01-11 13:30:00,14.06,14.11,14.05,14.06,73800.0,10.129,10.165,10.1218,10.129,73800.0
2006-01-11 14:00:00,14.07,14.11,14.06,14.09,70800.0,10.1362,10.165,10.129,10.1506,70800.0
2006-01-11 14:30:00,14.09,14.11,14.07,14.07,43200.0,10.1506,10.165,10.1362,10.1362,43200.0
2006-01-11 15:00:00,14.07,14.08,14.05,14.07,44400.0,10.1362,10.1434,10.1218,10.1362,44400.0
2006-01-11 15:30:00,14.07,14.09,14.05,14.05,198000.0,10.1362,10.1506,10.1218,10.1218,198000.0
2006-01-12 09:30:00,14.05,14.08,14.02,14.05,17100.0,10.1218,10.1434,10.1002,10.1218,17100.0
2006-01-12 10:00:00,14.05,14.05,13.96,13.96,32100.0,10.1218,10.1218,10.057,10.057,32100.0
2006-01-12 10:30:00,13.98,14.05,13.97,14.04,18000.0,10.0714,10.1218,10.0642,10.1146,18000.0
2006-01-12 11:00:00,14.04,14.05,14.01,14.03,21600.0,10.1146,10.1218,10.093,10.1074,21600.0
2006-01-12 11:30:00,14.03,14.05,14.02,14.02,21000.0,10.1074,10.1218,10.1002,10.1002,21000.0
2006-01-12 12:00:00,14.0,14.0,13.98,14.0,54600.0,10.0858,10.0858,10.0714,10.0858,54600.0
2006-01-12 12:30:00,13.99,14.03,13.99,14.01,86400.0,10.0786,10.1074,10.0786,10.093,86400.0
2006-01-12 13:00:00,14.01,14.05,14.01,14.05,19200.0,10.093,10.1218,10.093,10.1218,19200.0
2006-01-12 13:30:00,14.05,14.05,14.0,14.01,84000.0,10.1218,10.1218,10.0858,10.093,84000.0
2006-01-12 14:00:00,14.01,14.02,13.97,14.01,319200.0,10.093,10.1002,10.0642,10.093,319200.0
2006-01-12 14:30:00,14.01,14.05,14.0,14.0,38100.0,10.093,10.1218,10.0858,10.0858,38100.0
2006-01-12 15:00:00,14.01,14.06,14.01,14.05,78300.0,10.093,10.129,10.093,10.1218,78300.0
2006-01-12 15:30:00,14.05,14.06,14.0,14.0,74100.0,10.1218,10.129,10.0858,10.0858,74100.0
2006-01-13 09:30:00,14.0,14.02,13.97,14.0,33000.0,10.0858,10.1002,10.0642,10.0858,33000.0
2006-01-13 10:00:00,14.0,14.0,13.93,13.94,33300.0,10.0858,10.0858,10.0354,10.0426,33300.0
2006-01-13 10:30:00,13.94,14.0,13.9,14.0,29100.0,10.0426,10.0858,10.0138,10.0858,29100.0
2006-01-13 11:00:00,14.0,14.01,13.99,14.01,534300.0,10.0858,10.093,10.0786,10.093,534300.0
2006-01-13 11:30:00,14.01,14.05,14.0,14.04,105900.0,10.093,10.1218,10.0858,10.1146,105900.0
2006-01-13 12:00:00,14.04,14.08,14.04,14.08,66300.0,10.1146,10.1434,10.1146,10.1434,66300.0
2006-01-13 12:30:00,14.08,14.13,14.07,14.08,109200.0,10.1434,10.1795,10.1362,10.1434,109200.0
2006-01-13 13:00:00,14.08,14.13,14.08,14.13,29700.0,10.1434,10.1795,10.1434,10.1795,29700.0
2006-01-13 13:30:00,14.12,14.14,14.11,14.13,89400.0,10.1723,10.1867,10.165,10.1795,89400.0
2006-01-13 14:00:00,14.13,14.15,14.11,14.15,124800.0,10.1795,10.1939,10.165,10.1939,124800.0
2006-01-13 14:30:00,14.15,14.23,14.15,14.21,136800.0,10.1939,10.2515,10.1939,10.2371,136800.0
2006-01-13 15:00:00,14.21,14.21,14.16,14.16,86700.0,10.2371,10.2371,10.2011,10.2011,86700.0
2006-01-13 15:30:00,14.16,14.23,14.16,14.23,254400.0,10.2011,10.2515,10.2011,10.2515,254400.0
2006-01-17 09:30:00,14.23,14.25,14.13,14.13,71100.0,10.2515,10.2659,10.1795,10.1795,71100.0
2006-01-17 10:00:00,14.13,14.23,14.1,14.22,79200.0,10.1795,10.2515,10.1578,10.2443,79200.0
2006-01-17 10:30:00,14.21,14.22,14.18,14.21,64800.0,10.2371,10.2443,10.2155,10.2371,64800.0
2006-01-17 11:00:00,14.21,14.27,14.21,14.26,36600.0,10.2371,10.2803,10.2371,10.2731,36600.0
2006-01-17 11:30:00,14.26,14.28,14.26,14.28,48000.0,10.2731,10.2875,10.2731,10.2875,48000.0
2006-01-17 12:00:00,14.28,14.3,14.25,14.25,74100.0,10.2875,10.3019,10.2659,10.2659,74100.0
2006-01-17 12:30:00,14.25,14.28,14.25,14.26,60000.0,10.2659,10.2875,10.2659,10.2731,60000.0
2006-01-17 13:00:00,14.26,14.27,14.23,14.27,55500.0,10.2731,10.2803,10.2515,10.2803,55500.0
2006-01-17 13:30:00,14.27,14.36,14.25,14.36,57900.0,10.2803,10.3452,10.2659,10.3452,57900.0
2006-01-17 14:00:00,14.36,14.4,14.36,14.36,78000.0,10.3452,10.374,10.3452,10.3452,78000.0
2006-01-17 14:30:00,14.36,14.4,14.36,14.4,81000.0,10.3452,10.374,10.3452,10.374,81000.0
2006-01-17 15:00:00,14.4,14.4,14.38,14.39,247500.0,10.374,10.374,10.3596,10.3668,247500.0
2006-01-17 15:30:00,14.39,14.4,14.38,14.38,385500.0,10.3668,10.374,10.3596,10.3596,385500.0
2006-01-18 09:30:00,14.38,14.45,14.35,14.39,63600.0,10.3596,10.41,10.3379,10.3668,63600.0
2006-01-18 10:00:00,14.39,14.39,14.3,14.33,54900.0,10.3668,10.3668,10.3019,10.3235,54900.0
2006-01-18 10:30:00,14.33,14.33,14.31,14.31,75600.0,10.3235,10.3235,10.3091,10.3091,75600.0
2006-01-18 11:00:00,14.32,14.37,14.32,14.36,87300.0,10.3163,10.3524,10.3163,10.3452,87300.0
2006-01-18 11:30:00,14.36,14.37,14.34,14.37,42300.0,10.3452,10.3524,10.3307,10.3524,42300.0
2006-01-18 12:00:00,14.36,14.36,14.34,14.35,26100.0,10.3452,10.3452,10.3307,10.3379,26100.0
2006-01-18 12:30:00,14.35,14.38,14.34,14.34,25200.0,10.3379,10.3596,10.3307,10.3307,25200.0
2006-01-18 13:00:00,14.35,14.36,14.33,14.34,45300.0,10.3379,10.3452,10.3235,10.3307,45300.0
2006-01-18 13:30:00,14.33,14.34,14.33,14.34,78600.0,10.3235,10.3307,10.3235,10.3307,78600.0
2006-01-18 14:00:00,14.33,14.36,14.33,14.36,75000.0,10.3235,10.3452,10.3235,10.3452,75000.0
2006-01-18 14:30:00,14.35,14.38,14.34,14.36,43500.0,10.3379,10.3596,10.3307,10.3452,43500.0
2006-01-18 15:00:00,14.36,14.4,14.35,14.4,77400.0,10.3452,10.374,10.3379,10.374,77400.0
2006-01-18 15:30:00,14.4,14.41,14.36,14.4,90600.0,10.374,10.3812,10.3452,10.374,90600.0
2006-01-19 09:30:00,14.4,14.4,14.35,14.37,44400.0,10.374,10.374,10.3379,10.3524,44400.0
2006-01-19 10:00:00,14.38,14.4,14.35,14.4,34200.0,10.3596,10.374,10.3379,10.374,34200.0
2006-01-19 10:30:00,14.4,14.41,14.35,14.36,28800.0,10.374,10.3812,10.3379,10.3452,28800.0
2006-01-19 11:00:00,14.36,14.41,14.36,14.41,23700.0,10.3452,10.3812,10.3452,10.3812,23700.0
2006-01-19 11:30:00,14.41,14.46,14.41,14.44,32100.0,10.3812,10.4172,10.3812,10.4028,32100.0
2006-01-19 12:00:00,14.44,14.48,14.44,14.48,69300.0,10.4028,10.4316,10.4028,10.4316,69300.0
2006-01-19 12:30:00,14.47,14.55,14.47,14.55,21600.0,10.4244,10.482,10.4244,10.482,21600.0
2006-01-19 13:00:00,14.55,14.59,14.55,14.59,63900.0,10.482,10.5108,10.482,10.5108,63900.0
2006-01-19 13:30:00,14.59,14.6,14.59,14.59,18900.0,10.5108,10.5181,10.5108,10.5108,18900.0
2006-01-19 14:00:00,14.59,14.59,14.54,14.55,60900.0,10.5108,10.5108,10.4748,10.482,60900.0
2006-01-19 14:30:00,14.54,14.59,14.51,14.59,114900.0,10.4748,10.5108,10.4532,10.5108,114900.0
2006-01-19 15:00:00,14.59,14.66,14.58,14.65,79200.0,10.5108,10.5613,10.5036,10.5541,79200.0
2006-01-19 15:30:00,14.65,14.65,14.6,14.62,212400.0,10.5541,10.5541,10.5181,10.5325,212400.0
2006-01-20 09:30:00,14.62,14.62,14.47,14.49,82200.0,10.5325,10.5325,10.4244,10.4388,82200.0
2006-01-20 10:00:00,14.49,14.51,14.48,14.49,87000.0,10.4388,10.4532,10.4316,10.4388,87000.0
2006-01-20 10:30:00,14.5,14.52,14.45,14.49,108300.0,10.446,10.4604,10.41,10.4388,108300.0
2006-01-20 11:00:00,14.49,14.52,14.48,14.51,29100.0,10.4388,10.4604,10.4316,10.4532,29100.0
2006-01-20 11:30:00,14.5,14.5,14.41,14.41,90600.0,10.446,10.446,10.3812,10.3812,90600.0
2006-01-20 12:00:00,14.42,14.43,14.4,14.43,114900.0,10.3884,10.3956,10.374,10.3956,114900.0
2006-01-20 12:30:00,14.42,14.43,14.38,14.43,72300.0,10.3884,10.3956,10.3596,10.3956,72300.0
2006-01-20 13:00:00,14.43,14.45,14.42,14.43,74100.0,10.3956,10.41,10.3884,10.3956,74100.0
2006-01-20 13:30:00,14.42,14.42,14.4,14.41,96300.0,10.3884,10.3884,10.374,10.3812,96300.0
2006-01-20 14:00:00,14.41,14.41,14.37,14.41,89700.0,10.3812,10.3812,10.3524,10.3812,89700.0
2006-01-20 14:30:00,14.42,14.46,14.42,14.45,146400.0,10.3884,10.4172,10.3884,10.41,146400.0
2006-01-20 15:00:00,14.45,14.47,14.44,14.47,357600.0,10.41,10.4244,10.4028,10.4244,357600.0
2006-01-20 15:30:00,14.47,14.57,14.47,14.57,400200.0,10.4244,10.4964,10.4244,10.4964,400200.0
2006-01-23 09:30:00,14.49,14.63,14.47,14.62,126000.0,10.4388,10.5397,10.4244,10.5325,126000.0
2006-01-23 10:00:00,14.62,14.66,14.61,14.61,124500.0,10.5325,10.5613,10.5253,10.5253,124500.0
2006-01-23 10:30:00,14.61,14.65,14.61,14.64,52500.0,10.5253,10.5541,10.5253,10.5469,52500.0
2006-01-23 11:00:00,14.64,14.68,14.64,14.66,80100.0,10.5469,10.5757,10.5469,10.5613,80100.0
2006-01-23 11:30:00,14.66,14.72,14.65,14.7,48300.0,10.5613,10.6045,10.5541,10.5901,48300.0
2006-01-23 12:00:00,14.7,14.7,14.65,14.65,166200.0,10.5901,10.5901,10.5541,10.5541,166200.0
2006-01-23 12:30:00,14.65,14.69,14.65,14.67,65400.0,10.5541,10.5829,10.5541,10.5685,65400.0
2006-01-23 13:00:00,14.67,14.71,14.67,14.69,45000.0,10.5685,10.5973,10.5685,10.5829,45000.0
2006-01-23 13:30:00,14.69,14.7,14.69,14.7,55800.0,10.5829,10.5901,10.5829,10.5901,55800.0
2006-01-23 14:00:00,14.7,14.72,14.65,14.69,115500.0,10.5901,10.6045,10.5541,10.5829,115500.0
2006-01-23 14:30:00,14.69,14.74,14.64,14.73,195600.0,10.5829,10.6189,10.5469,10.6117,195600.0
2006-01-23 15:00:00,14.73,14.74,14.69,14.71,108600.0,10.6117,10.6189,10.5829,10.5973,108600.0
2006-01-23 15:30:00,14.71,14.73,14.7,14.7,169200.0,10.5973,10.6117,10.5901,10.5901,169200.0
2006-01-24 09:30:00,14.68,14.7,14.62,14.7,117300.0,10.5757,10.5901,10.5325,10.5901,117300.0
2006-01-24 10:00:00,14.7,14.72,14.68,14.7,89400.0,10.5901,10.6045,10.5757,10.5901,89400.0
2006-01-24 10:30:00,14.7,14.75,14.69,14.72,119400.0,10.5901,10.6261,10.5829,10.6045,119400.0
2006-01-24 11:00:00,14.71,14.73,14.7,14.72,69000.0,10.5973,10.6117,10.5901,10.6045,69000.0
2006-01-24 11:30:00,14.72,14.73,14.69,14.7,61800.0,10.6045,10.6117,10.5829,10.5901,61800.0
2006-01-24 12:00:00,14.7,14.73,14.68,14.69,72600.0,10.5901,10.6117,10.5757,10.5829,72600.0
2006-01-24 12:30:00,14.68,14.71,14.67,14.7,97200.0,10.5757,10.5973,10.5685,10.5901,97200.0
2006-01-24 13:00:00,14.7,14.72,14.69,14.72,124500.0,10.5901,10.6045,10.5829,10.6045,124500.0
2006-01-24 13:30:00,14.72,14.73,14.68,14.73,91200.0,10.6045,10.6117,10.5757,10.6117,91200.0
2006-01-24 14:00:00,14.73,14.8,14.72,14.73,134400.0,10.6117,10.6621,10.6045,10.6117,134400.0
2006-01-24 14:30:00,14.73,14.75,14.73,14.73,52500.0,10.6117,10.6261,10.6117,10.6117,52500.0
2006-01-24 15:00:00,14.74,14.77,14.73,14.76,109200.0,10.6189,10.6405,10.6117,10.6333,109200.0
2006-01-24 15:30:00,14.77,14.78,14.75,14.75,137100.0,10.6405,10.6477,10.6261,10.6261,137100.0
2006-01-25 09:30:00,14.75,14.8,14.67,14.8,44100.0,10.6261,10.6621,10.5685,10.6621,44100.0
2006-01-25 10:00:00,14.8,14.83,14.77,14.78,51300.0,10.6621,10.6837,10.6405,10.6477,51300.0
2006-01-25 10:30:00,14.77,14.82,14.77,14.8,33900.0,10.6405,10.6765,10.6405,10.6621,33900.0
2006-01-25 11:00:00,14.8,14.85,14.78,14.85,33600.0,10.6621,10.6982,10.6477,10.6982,33600.0
2006-01-25 11:30:00,14.86,14.86,14.75,14.75,56400.0,10.7054,10.7054,10.6261,10.6261,56400.0
2006-01-25 12:00:00,14.75,14.79,14.75,14.75,57600.0,10.6261,10.6549,10.6261,10.6261,57600.0
2006-01-25 12:30:00,14.74,14.76,14.73,14.73,56400.0,10.6189,10.6333,10.6117,10.6117,56400.0
2006-01-25 13:00:00,14.73,14.78,14.73,14.76,46500.0,10.6117,10.6477,10.6117,10.6333,46500.0
2006-01-25 13:30:00,14.75,14.75,14.72,14.72,28800.0,10.6261,10.6261,10.6045,10.6045,28800.0
2006-01-25 14:00:00,14.71,14.75,14.68,14.75,33600.0,10.5973,10.6261,10.5757,10.6261,33600.0
2006-01-25 14:30:00,14.75,14.79,14.71,14.73,29400.0,10.6261,10.6549,10.5973,10.6117,29400.0
2006-01-25 15:00:00,14.74,14.77,14.71,14.75,112800.0,10.6189,10.6405,10.5973,10.6261,112800.0
2006-01-25 15:30:00,14.75,14.78,14.75,14.77,90300.0,10.6261,10.6477,10.6261,10.6405,90300.0
2006-01-26 09:30:00,14.85,14.93,14.84,14.85,75000.0,10.6982,10.7558,10.691,10.6982,75000.0
2006-01-26 10:00:00,14.85,14.85,14.73,14.74,77100.0,10.6982,10.6982,10.6117,10.6189,77100.0
2006-01-26 10:30:00,14.74,14.76,14.74,14.75,33000.0,10.6189,10.6333,10.6189,10.6261,33000.0
2006-01-26 11:00:00,14.76,14.79,14.76,14.77,54600.0,10.6333,10.6549,10.6333,10.6405,54600.0
2006-01-26 11:30:00,14.77,14.8,14.77,14.79,44100.0,10.6405,10.6621,10.6405,10.6549,44100.0
2006-01-26 12:00:00,14.79,14.82,14.79,14.8,76200.0,10.6549,10.6765,10.6549,10.6621,76200.0
2006-01-26 12:30:00,14.8,14.81,14.78,14.81,100500.0,10.6621,10.6693,10.6477,10.6693,100500.0
2006-01-26 13:00:00,14.81,14.85,14.81,14.85,38700.0,10.6693,10.6982,10.6693,10.6982,38700.0
2006-01-26 13:30:00,14.84,14.85,14.83,14.85,29400.0,10.691,10.6982,10.6837,10.6982,29400.0
2006-01-26 14:00:00,14.85,14.86,14.83,14.85,108300.0,10.6982,10.7054,10.6837,10.6982,108300.0
2006-01-26 14:30:00,14.85,14.94,14.85,14.93,26400.0,10.6982,10.763,10.6982,10.7558,26400.0
2006-01-26 15:00:00,14.92,14.98,14.9,14.98,86700.0,10.7486,10.7918,10.7342,10.7918,86700.0
2006-01-26 15:30:00,14.98,15.0,14.94,14.96,78300.0,10.7918,10.8062,10.763,10.7774,78300.0
2006-01-27 09:30:00,14.98,15.0,14.89,15.0,57600.0,10.7918,10.8062,10.727,10.8062,57600.0
2006-01-27 10:00:00,14.99,15.21,14.99,15.18,76800.0,10.799,10.9575,10.799,10.9359,76800.0
2006-01-27 10:30:00,15.17,15.18,15.09,15.09,34500.0,10.9287,10.9359,10.8711,10.8711,34500.0
2006-01-27 11:00:00,15.09,15.12,15.05,15.12,46800.0,10.8711,10.8927,10.8422,10.8927,46800.0
2006-01-27 11:30:00,15.12,15.13,15.1,15.11,29100.0,10.8927,10.8999,10.8783,10.8855,29100.0
2006-01-27 12:00:00,15.12,15.13,15.12,15.12,42600.0,10.8927,10.8999,10.8927,10.8927,42600.0
2006-01-27 12:30:00,15.12,15.13,15.12,15.13,29100.0,10.8927,10.8999,10.8927,10.8999,29100.0
2006-01-27 13:00:00,15.13,15.14,15.1,15.13,27600.0,10.8999,10.9071,10.8783,10.8999,27600.0
2006-01-27 13:30:00,15.12,15.13,15.1,15.11,32100.0,10.8927,10.8999,10.8783,10.8855,32100.0
2006-01-27 14:00:00,15.11,15.15,15.11,15.14,49200.0,10.8855,10.9143,10.8855,10.9071,49200.0
2006-01-27 14:30:00,15.14,15.16,15.13,15.15,67500.0,10.9071,10.9215,10.8999,10.9143,67500.0
2006-01-27 15:00:00,15.15,15.15,15.13,15.13,81000.0,10.9143,10.9143,10.8999,10.8999,81000.0
2006-01-27 15:30:00,15.13,15.16,15.13,15.16,240600.0,10.8999,10.9215,10.8999,10.9215,240600.0
2006-01-30 09:30:00,15.12,15.2,15.1,15.16,65400.0,10.8927,10.9503,10.8783,10.9215,65400.0
2006-01-30 10:00:00,15.15,15.26,15.13,15.17,45300.0,10.9143,10.9935,10.8999,10.9287,45300.0
2006-01-30 10:30:00,15.18,15.18,15.15,15.17,56700.0,10.9359,10.9359,10.9143,10.9287,56700.0
2006-01-30 11:00:00,15.17,15.23,15.17,15.23,41100.0,10.9287,10.9719,10.9287,10.9719,41100.0
2006-01-30 11:30:00,15.23,15.25,15.21,15.22,125700.0,10.9719,10.9863,10.9575,10.9647,125700.0
2006-01-30 12:00:00,15.22,15.3,15.22,15.3,387000.0,10.9647,11.0223,10.9647,11.0223,387000.0
2006-01-30 12:30:00,15.3,15.35,15.3,15.34,67800.0,11.0223,11.0584,11.0223,11.0512,67800.0
2006-01-30 13:00:00,15.35,15.42,15.35,15.37,62700.0,11.0584,11.1088,11.0584,11.0728,62700.0
2006-01-30 13:30:00,15.37,15.41,15.37,15.41,19800.0,11.0728,11.1016,11.0728,11.1016,19800.0
2006-01-30 14:00:00,15.4,15.4,15.33,15.35,91500.0,11.0944,11.0944,11.044,11.0584,91500.0
2006-01-30 14:30:00,15.37,15.43,15.36,15.36,93900.0,11.0728,11.116,11.0656,11.0656,93900.0
2006-01-30 15:00:00,15.35,15.35,15.26,15.27,189600.0,11.0584,11.0584,10.9935,11.0007,189600.0
2006-01-30 15:30:00,15.26,15.29,15.26,15.27,177600.0,10.9935,11.0151,10.9935,11.0007,177600.0
2006-01-31 09:30:00,15.28,15.31,15.23,15.26,436500.0,11.0079,11.0295,10.9719,10.9935,436500.0
2006-01-31 10:00:00,15.26,15.32,15.22,15.25,125400.0,10.9935,11.0367,10.9647,10.9863,125400.0
2006-01-31 10:30:00,15.26,15.28,15.26,15.26,49200.0,10.9935,11.0079,10.9935,10.9935,49200.0
2006-01-31 11:00:00,15.26,15.27,15.23,15.26,205800.0,10.9935,11.0007,10.9719,10.9935,205800.0
2006-01-31 11:30:00,15.27,15.37,15.27,15.36,44100.0,11.0007,11.0728,11.0007,11.0656,44100.0
2006-01-31 12:00:00,15.34,15.35,15.34,15.34,22500.0,11.0512,11.0584,11.0512,11.0512,22500.0
2006-01-31 12:30:00,15.34,15.37,15.34,15.36,27000.0,11.0512,11.0728,11.0512,11.0656,27000.0
2006-01-31 13:00:00,15.36,15.36,15.34,15.35,29100.0,11.0656,11.0656,11.0512,11.0584,29100.0
2006-01-31 13:30:00,15.35,15.43,15.35,15.43,126900.0,11.0584,11.116,11.0584,11.116,126900.0
2006-01-31 14:00:00,15.43,15.43,15.34,15.34,57300.0,11.116,11.116,11.0512,11.0512,57300.0
2006-01-31 14:30:00,15.34,15.38,15.32,15.38,147900.0,11.0512,11.08,11.0367,11.08,147900.0
2006-01-31 15:00:00,15.38,15.4,15.33,15.33,90600.0,11.08,11.0944,11.044,11.044,90600.0
2006-01-31 15:30:00,15.33,15.35,15.31,15.31,114600.0,11.044,11.0584,11.0295,11.0295,114600.0
2006-02-01 09:30:00,15.33,15.33,15.25,15.28,23700.0,11.044,11.044,10.9863,11.0079,23700.0
2006-02-01 10:00:00,15.28,15.28,15.12,15.23,207600.0,11.0079,11.0079,10.8927,10.9719,207600.0
2006-02-01 10:30:00,15.23,15.36,15.23,15.35,82500.0,10.9719,11.0656,10.9719,11.0584,82500.0
2006-02-01 11:00:00,15.36,15.41,15.36,15.41,41700.0,11.0656,11.1016,11.0656,11.1016,41700.0
2006-02-01 11:30:00,15.41,15.42,15.38,15.38,44100.0,11.1016,11.1088,11.08,11.08,44100.0
2006-02-01 12:00:00,15.39,15.42,15.38,15.42,15900.0,11.0872,11.1088,11.08,11.1088,15900.0
2006-02-01 12:30:00,15.42,15.48,15.42,15.46,33000.0,11.1088,11.152,11.1088,11.1376,33000.0
2006-02-01 13:00:00,15.46,15.46,15.2,15.42,55200.0,11.1376,11.1376,10.9503,11.1088,55200.0
2006-02-01 13:30:00,15.42,15.42,15.33,15.39,43200.0,11.1088,11.1088,11.044,11.0872,43200.0
2006-02-01 14:00:00,15.39,15.45,15.38,15.4,50400.0,11.0872,11.1304,11.08,11.0944,50400.0
2006-02-01 14:30:00,15.41,15.47,15.4,15.46,96300.0,11.1016,11.1448,11.0944,11.1376,96300.0
2006-02-01 15:00:00,15.46,15.57,15.46,15.54,97200.0,11.1376,11.2169,11.1376,11.1952,97200.0
2006-02-01 15:30:00,15.54,15.59,15.54,15.58,188400.0,11.1952,11.2313,11.1952,11.2241,188400.0
2006-02-02 09:30:00,15.57,15.6,15.51,15.59,51900.0,11.2169,11.2385,11.1736,11.2313,51900.0
2006-02-02 10:00:00,15.57,15.57,15.44,15.44,48900.0,11.2169,11.2169,11.1232,11.1232,48900.0
2006-02-02 10:30:00,15.44,15.47,15.26,15.33,121800.0,11.1232,11.1448,10.9935,11.044,121800.0
2006-02-02 11:00:00,15.33,15.33,15.19,15.19,69000.0,11.044,11.044,10.9431,10.9431,69000.0
2006-02-02 11:30:00,15.18,15.32,15.17,15.29,63300.0,10.9359,11.0367,10.9287,11.0151,63300.0
2006-02-02 12:00:00,15.3,15.35,15.3,15.33,98400.0,11.0223,11.0584,11.0223,11.044,98400.0
2006-02-02 12:30:00,15.33,15.37,15.32,15.37,23400.0,11.044,11.0728,11.0367,11.0728,23400.0
2006-02-02 13:00:00,15.37,15.37,15.32,15.33,55800.0,11.0728,11.0728,11.0367,11.044,55800.0
2006-02-02 13:30:00,15.33,15.33,15.28,15.3,37200.0,11.044,11.044,11.0079,11.0223,37200.0
2006-02-02 14:00:00,15.3,15.3,15.2,15.22,37800.0,11.0223,11.0223,10.9503,10.9647,37800.0
2006-02-02 14:30:00,15.21,15.33,15.21,15.29,49200.0,10.9575,11.044,10.9575,11.0151,49200.0
2006-02-02 15:00:00,15.3,15.32,15.25,15.32,36000.0,11.0223,11.0367,10.9863,11.0367,36000.0
2006-02-02 15:30:00,15.32,15.33,15.23,15.28,95700.0,11.0367,11.044,10.9719,11.0079,95700.0
2006-02-03 09:30:00,15.25,15.26,15.15,15.15,188700.0,10.9863,10.9935,10.9143,10.9143,188700.0
2006-02-03 10:00:00,15.15,15.17,15.1,15.1,90600.0,10.9143,10.9287,10.8783,10.8783,90600.0
2006-02-03 10:30:00,15.1,15.18,15.07,15.17,73500.0,10.8783,10.9359,10.8566,10.9287,73500.0
2006-02-03 11:00:00,15.18,15.18,15.13,15.14,29100.0,10.9359,10.9359,10.8999,10.9071,29100.0
2006-02-03 11:30:00,15.14,15.16,15.13,15.13,42000.0,10.9071,10.9215,10.8999,10.8999,42000.0
2006-02-03 12:00:00,15.14,15.16,15.1,15.12,42000.0,10.9071,10.9215,10.8783,10.8927,42000.0
2006-02-03 12:30:00,15.12,15.13,15.03,15.07,66300.0,10.8927,10.8999,10.8278,10.8566,66300.0
2006-02-03 13:00:00,15.08,15.2,15.07,15.2,63600.0,10.8639,10.9503,10.8566,10.9503,63600.0
2006-02-03 13:30:00,15.2,15.3,15.2,15.3,28800.0,10.9503,11.0223,10.9503,11.0223,28800.0
2006-02-03 14:00:00,15.3,15.32,15.29,15.31,102300.0,11.0223,11.0367,11.0151,11.0295,102300.0
2006-02-03 14:30:00,15.3,15.31,15.26,15.28,218100.0,11.0223,11.0295,10.9935,11.0079,218100.0
2006-02-03 15:00:00,15.28,15.33,15.26,15.31,58500.0,11.0079,11.044,10.9935,11.0295,58500.0
2006-02-03 15:30:00,15.3,15.34,15.27,15.34,139200.0,11.0223,11.0512,11.0007,11.0512,139200.0
2006-02-06 09:30:00,15.37,15.39,15.22,15.3,56700.0,11.0728,11.0872,10.9647,11.0223,56700.0
2006-02-06 10:00:00,15.27,15.27,15.17,15.2,52500.0,11.0007,11.0007,10.9287,10.9503,52500.0
2006-02-06 10:30:00,15.18,15.23,15.13,15.23,52200.0,10.9359,10.9719,10.8999,10.9719,52200.0
2006-02-06 11:00:00,15.23,15.27,15.23,15.26,30600.0,10.9719,11.0007,10.9719,10.9935,30600.0
2006-02-06 11:30:00,15.26,15.26,15.21,15.21,30000.0,10.9935,10.9935,10.9575,10.9575,30000.0
2006-02-06 12:00:00,15.22,15.28,15.22,15.25,56400.0,10.9647,11.0079,10.9647,10.9863,56400.0
2006-02-06 12:30:00,15.24,15.27,15.23,15.26,25200.0,10.9791,11.0007,10.9719,10.9935,25200.0
2006-02-06 13:00:00,15.25,15.34,15.25,15.32,19200.0,10.9863,11.0512,10.9863,11.0367,19200.0
2006-02-06 13:30:00,15.33,15.44,15.33,15.41,39900.0,11.044,11.1232,11.044,11.1016,39900.0
2006-02-06 14:00:00,15.41,15.41,15.27,15.27,48000.0,11.1016,11.1016,11.0007,11.0007,48000.0
2006-02-06 14:30:00,15.26,15.27,15.23,15.23,153600.0,10.9935,11.0007,10.9719,10.9719,153600.0
2006-02-06 15:00:00,15.23,15.25,15.22,15.24,177900.0,10.9719,10.9863,10.9647,10.9791,177900.0
2006-02-06 15:30:00,15.23,15.27,15.23,15.23,125700.0,10.9719,11.0007,10.9719,10.9719,125700.0
2006-02-07 09:30:00,15.21,15.31,15.17,15.25,49200.0,10.9575,11.0295,10.9287,10.9863,49200.0
2006-02-07 10:00:00,15.27,15.36,15.22,15.22,31800.0,11.0007,11.0656,10.9647,10.9647,31800.0
2006-02-07 10:30:00,15.23,15.24,15.13,15.17,32100.0,10.9719,10.9791,10.8999,10.9287,32100.0
2006-02-07 11:00:00,15.16,15.23,15.16,15.22,29100.0,10.9215,10.9719,10.9215,10.9647,29100.0
2006-02-07 11:30:00,15.22,15.22,15.1,15.11,21600.0,10.9647,10.9647,10.8783,10.8855,21600.0
2006-02-07 12:00:00,15.11,15.12,15.04,15.05,45600.0,10.8855,10.8927,10.835,10.8422,45600.0
2006-02-07 12:30:00,15.05,15.07,15.01,15.03,35100.0,10.8422,10.8566,10.8134,10.8278,35100.0
2006-02-07 13:00:00,15.02,15.02,14.89,14.95,59700.0,10.8206,10.8206,10.727,10.7702,59700.0
2006-02-07 13:30:00,14.95,14.96,14.87,14.9,64800.0,10.7702,10.7774,10.7126,10.7342,64800.0
2006-02-07 14:00:00,14.91,14.92,14.81,14.87,79200.0,10.7414,10.7486,10.6693,10.7126,79200.0
2006-02-07 14:30:00,14.86,14.9,14.84,14.84,66300.0,10.7054,10.7342,10.691,10.691,66300.0
2006-02-07 15:00:00,14.84,14.84,14.78,14.83,96900.0,10.691,10.691,10.6477,10.6837,96900.0
2006-02-07 15:30:00,14.83,14.88,14.83,14.86,240000.0,10.6837,10.7198,10.6837,10.7054,240000.0
2006-02-08 09:30:00,14.86,14.89,14.59,14.61,83100.0,10.7054,10.727,10.5108,10.5253,83100.0
2006-02-08 10:00:00,14.61,14.63,14.56,14.62,215100.0,10.5253,10.5397,10.4892,10.5325,215100.0
2006-02-08 10:30:00,14.61,14.66,14.6,14.64,166800.0,10.5253,10.5613,10.5181,10.5469,166800.0
2006-02-08 11:00:00,14.64,14.65,14.6,14.65,69300.0,10.5469,10.5541,10.5181,10.5541,69300.0
2006-02-08 11:30:00,14.64,14.64,14.57,14.6,46500.0,10.5469,10.5469,10.4964,10.5181,46500.0
2006-02-08 12:00:00,14.61,14.63,14.61,14.63,55200.0,10.5253,10.5397,10.5253,10.5397,55200.0
2006-02-08 12:30:00,14.63,14.7,14.63,14.69,102300.0,10.5397,10.5901,10.5397,10.5829,102300.0
2006-02-08 13:00:00,14.69,14.72,14.65,14.66,77100.0,10.5829,10.6045,10.5541,10.5613,77100.0
2006-02-08 13:30:00,14.67,14.68,14.64,14.66,55200.0,10.5685,10.5757,10.5469,10.5613,55200.0
2006-02-08 14:00:00,14.66,14.66,14.63,14.63,94500.0,10.5613,10.5613,10.5397,10.5397,94500.0
2006-02-08 14:30:00,14.63,14.66,14.63,14.65,74400.0,10.5397,10.5613,10.5397,10.5541,74400.0
2006-02-08 15:00:00,14.65,14.72,14.64,14.7,212700.0,10.5541,10.6045,10.5469,10.5901,212700.0
2006-02-08 15:30:00,14.7,14.73,14.66,14.73,446400.0,10.5901,10.6117,10.5613,10.6117,446400.0
2006-02-09 09:30:00,14.79,14.88,14.77,14.88,25500.0,10.6549,10.7198,10.6405,10.7198,25500.0
2006-02-09 10:00:00,14.88,14.93,14.88,14.91,39900.0,10.7198,10.7558,10.7198,10.7414,39900.0
2006-02-09 10:30:00,14.9,14.95,14.9,14.94,75000.0,10.7342,10.7702,10.7342,10.763,75000.0
2006-02-09 11:00:00,14.95,14.95,14.86,14.94,23100.0,10.7702,10.7702,10.7054,10.763,23100.0
2006-02-09 11:30:00,14.94,14.95,14.92,14.93,15600.0,10.763,10.7702,10.7486,10.7558,15600.0
2006-02-09 12:00:00,14.93,14.95,14.92,14.93,62400.0,10.7558,10.7702,10.7486,10.7558,62400.0
2006-02-09 12:30:00,14.93,14.93,14.89,14.92,168300.0,10.7558,10.7558,10.727,10.7486,168300.0
2006-02-09 13:00:00,14.92,14.98,14.9,14.9,239700.0,10.7486,10.7918,10.7342,10.7342,239700.0
2006-02-09 13:30:00,14.88,14.97,14.88,14.96,70800.0,10.7198,10.7846,10.7198,10.7774,70800.0
2006-02-09 14:00:00,14.96,14.98,14.93,14.98,144900.0,10.7774,10.7918,10.7558,10.7918,144900.0
2006-02-09 14:30:00,14.98,14.98,14.95,14.97,16800.0,10.7918,10.7918,10.7702,10.7846,16800.0
2006-02-09 15:00:00,14.97,14.98,14.94,14.96,154500.0,10.7846,10.7918,10.763,10.7774,154500.0
2006-02-09 15:30:00,14.95,14.96,14.84,14.89,359700.0,10.7702,10.7774,10.691,10.727,359700.0
2006-02-10 09:30:00,14.84,14.84,14.65,14.78,144600.0,10.691,10.691,10.5541,10.6477,144600.0
2006-02-10 10:00:00,14.77,14.83,14.77,14.81,290700.0,10.6405,10.6837,10.6405,10.6693,290700.0
2006-02-10 10:30:00,14.81,14.88,14.79,14.88,47400.0,10.6693,10.7198,10.6549,10.7198,47400.0
2006-02-10 11:00:00,14.87,14.87,14.79,14.79,20700.0,10.7126,10.7126,10.6549,10.6549,20700.0
2006-02-10 11:30:00,14.78,14.82,14.78,14.81,202800.0,10.6477,10.6765,10.6477,10.6693,202800.0
2006-02-10 12:00:00,14.81,14.84,14.81,14.83,31200.0,10.6693,10.691,10.6693,10.6837,31200.0
2006-02-10 12:30:00,14.82,14.85,14.81,14.82,29100.0,10.6765,10.6982,10.6693,10.6765,29100.0
2006-02-10 13:00:00,14.81,14.86,14.81,14.84,26100.0,10.6693,10.7054,10.6693,10.691,26100.0
2006-02-10 13:30:00,14.83,14.86,14.83,14.86,33900.0,10.6837,10.7054,10.6837,10.7054,33900.0
2006-02-10 14:00:00,14.87,14.88,14.82,14.84,53100.0,10.7126,10.7198,10.6765,10.691,53100.0
2006-02-10 14:30:00,14.83,14.92,14.83,14.9,287400.0,10.6837,10.7486,10.6837,10.7342,287400.0
2006-02-10 15:00:00,14.9,15.0,14.9,14.98,586200.0,10.7342,10.8062,10.7342,10.7918,586200.0
2006-02-10 15:30:00,14.98,15.0,14.95,14.97,193800.0,10.7918,10.8062,10.7702,10.7846,193800.0
2006-02-13 09:30:00,14.93,15.14,14.86,15.06,116100.0,10.7558,10.9071,10.7054,10.8494,116100.0
2006-02-13 10:00:00,15.07,15.15,15.05,15.07,92700.0,10.8566,10.9143,10.8422,10.8566,92700.0
2006-02-13 10:30:00,15.07,15.14,15.06,15.1,44400.0,10.8566,10.9071,10.8494,10.8783,44400.0
2006-02-13 11:00:00,15.1,15.12,15.08,15.1,44400.0,10.8783,10.8927,10.8639,10.8783,44400.0
2006-02-13 11:30:00,15.1,15.1,15.08,15.09,19200.0,10.8783,10.8783,10.8639,10.8711,19200.0
2006-02-13 12:00:00,15.1,15.1,15.08,15.09,16500.0,10.8783,10.8783,10.8639,10.8711,16500.0
2006-02-13 12:30:00,15.09,15.09,14.98,15.02,43500.0,10.8711,10.8711,10.7918,10.8206,43500.0
2006-02-13 13:00:00,15.01,15.03,15.0,15.03,51000.0,10.8134,10.8278,10.8062,10.8278,51000.0
2006-02-13 13:30:00,15.02,15.05,15.02,15.02,53700.0,10.8206,10.8422,10.8206,10.8206,53700.0
2006-02-13 14:00:00,15.02,15.05,14.99,14.99,78300.0,10.8206,10.8422,10.799,10.799,78300.0
2006-02-13 14:30:00,14.99,15.01,14.9,14.91,54900.0,10.799,10.8134,10.7342,10.7414,54900.0
2006-02-13 15:00:00,14.91,14.94,14.87,14.9,46800.0,10.7414,10.763,10.7126,10.7342,46800.0
2006-02-13 15:30:00,14.9,14.98,14.9,14.93,86100.0,10.7342,10.7918,10.7342,10.7558,86100.0
2006-02-14 09:30:00,15.01,15.08,14.91,15.03,122100.0,10.8134,10.8639,10.7414,10.8278,122100.0
2006-02-14 10:00:00,15.02,15.05,14.99,15.0,264600.0,10.8206,10.8422,10.799,10.8062,264600.0
2006-02-14 10:30:00,15.0,15.1,14.95,15.04,105600.0,10.8062,10.8783,10.7702,10.835,105600.0
2006-02-14 11:00:00,15.03,15.05,15.02,15.05,224400.0,10.8278,10.8422,10.8206,10.8422,224400.0
2006-02-14 11:30:00,15.05,15.23,15.05,15.23,49200.0,10.8422,10.9719,10.8422,10.9719,49200.0
2006-02-14 12:00:00,15.25,15.45,15.25,15.43,138300.0,10.9863,11.1304,10.9863,11.116,138300.0
2006-02-14 12:30:00,15.43,15.43,15.32,15.32,54300.0,11.116,11.116,11.0367,11.0367,54300.0
2006-02-14 13:00:00,15.31,15.33,15.29,15.33,41400.0,11.0295,11.044,11.0151,11.044,41400.0
2006-02-14 13:30:00,15.33,15.38,15.33,15.35,40200.0,11.044,11.08,11.044,11.0584,40200.0
2006-02-14 14:00:00,15.35,15.43,15.33,15.43,67800.0,11.0584,11.116,11.044,11.116,67800.0
2006-02-14 14:30:00,15.43,15.47,15.42,15.44,63900.0,11.116,11.1448,11.1088,11.1232,63900.0
2006-02-14 15:00:00,15.44,15.55,15.39,15.46,225900.0,11.1232,11.2024,11.0872,11.1376,225900.0
2006-02-14 15:30:00,15.47,15.48,15.4,15.43,162600.0,11.1448,11.152,11.0944,11.116,162600.0
2006-02-15 09:30:00,16.0,16.16,15.9,15.94,343800.0,11.5266,11.6419,11.4546,11.4834,343800.0
2006-02-15 10:00:00,15.94,16.17,15.91,16.03,412500.0,11.4834,11.6491,11.4618,11.5482,412500.0
2006-02-15 10:30:00,16.04,16.08,15.99,16.01,236400.0,11.5554,11.5843,11.5194,11.5338,236400.0
2006-02-15 11:00:00,16.04,16.13,16.04,16.08,114000.0,11.5554,11.6203,11.5554,11.5843,114000.0
2006-02-15 11:30:00,16.08,16.23,16.08,16.16,142800.0,11.5843,11.6923,11.5843,11.6419,142800.0
2006-02-15 12:00:00,16.16,16.17,15.97,15.98,176100.0,11.6419,11.6491,11.505,11.5122,176100.0
2006-02-15 12:30:00,15.98,15.98,15.77,15.83,436500.0,11.5122,11.5122,11.3609,11.4042,436500.0
2006-02-15 13:00:00,15.84,15.94,15.83,15.89,160200.0,11.4114,11.4834,11.4042,11.4474,160200.0
2006-02-15 13:30:00,15.89,16.01,15.89,16.01,66900.0,11.4474,11.5338,11.4474,11.5338,66900.0
2006-02-15 14:00:00,16.01,16.09,15.99,16.09,69900.0,11.5338,11.5915,11.5194,11.5915,69900.0
2006-02-15 14:30:00,16.09,16.1,16.04,16.08,123300.0,11.5915,11.5987,11.5554,11.5843,123300.0
2006-02-15 15:00:00,16.08,16.1,16.0,16.03,89400.0,11.5843,11.5987,11.5266,11.5482,89400.0
2006-02-15 15:30:00,16.02,16.13,16.02,16.08,158400.0,11.541,11.6203,11.541,11.5843,158400.0
2006-02-16 09:30:00,16.13,16.25,16.12,16.2,102000.0,11.6203,11.7067,11.6131,11.6707,102000.0
2006-02-16 10:00:00,16.2,16.2,16.11,16.16,147000.0,11.6707,11.6707,11.6059,11.6419,147000.0
2006-02-16 10:30:00,16.16,16.22,16.13,16.18,36900.0,11.6419,11.6851,11.6203,11.6563,36900.0
2006-02-16 11:00:00,16.18,16.21,16.18,16.2,90000.0,11.6563,11.6779,11.6563,11.6707,90000.0
2006-02-16 11:30:00,16.2,16.29,16.2,16.28,47700.0,11.6707,11.7356,11.6707,11.7283,47700.0
2006-02-16 12:00:00,16.28,16.32,16.28,16.31,71700.0,11.7283,11.7572,11.7283,11.75,71700.0
2006-02-16 12:30:00,16.31,16.31,16.27,16.27,24900.0,11.75,11.75,11.7211,11.7211,24900.0
2006-02-16 13:00:00,16.26,16.26,16.24,16.24,54300.0,11.7139,11.7139,11.6995,11.6995,54300.0
2006-02-16 13:30:00,16.25,16.25,16.16,16.18,80100.0,11.7067,11.7067,11.6419,11.6563,80100.0
2006-02-16 14:00:00,16.17,16.22,16.14,16.22,112500.0,11.6491,11.6851,11.6275,11.6851,112500.0
2006-02-16 14:30:00,16.22,16.25,16.21,16.25,105000.0,11.6851,11.7067,11.6779,11.7067,105000.0
2006-02-16 15:00:00,16.24,16.31,16.24,16.3,156900.0,11.6995,11.75,11.6995,11.7428,156900.0
2006-02-16 15:30:00,16.3,16.33,16.27,16.31,172800.0,11.7428,11.7644,11.7211,11.75,172800.0
2006-02-17 09:30:00,16.01,16.43,16.01,16.4,306900.0,11.5338,11.8364,11.5338,11.8148,306900.0
2006-02-17 10:00:00,16.41,16.41,16.3,16.32,140400.0,11.822,11.822,11.7428,11.7572,140400.0
2006-02-17 10:30:00,16.32,16.66,16.32,16.57,188400.0,11.7572,12.0021,11.7572,11.9373,188400.0
2006-02-17 11:00:00,16.57,16.6,16.46,16.47,77400.0,11.9373,11.9589,11.858,11.8652,77400.0
2006-02-17 11:30:00,16.47,16.5,16.42,16.42,60900.0,11.8652,11.8868,11.8292,11.8292,60900.0
2006-02-17 12:00:00,16.42,16.56,16.42,16.51,103800.0,11.8292,11.9301,11.8292,11.894,103800.0
2006-02-17 12:30:00,16.51,16.51,16.43,16.45,67200.0,11.894,11.894,11.8364,11.8508,67200.0
2006-02-17 13:00:00,16.46,16.48,16.41,16.41,87900.0,11.858,11.8724,11.822,11.822,87900.0
2006-02-17 13:30:00,16.41,16.43,16.38,16.43,160500.0,11.822,11.8364,11.8004,11.8364,160500.0
2006-02-17 14:00:00,16.42,16.53,16.39,16.49,132300.0,11.8292,11.9085,11.8076,11.8796,132300.0
2006-02-17 14:30:00,16.49,16.49,16.44,16.47,98400.0,11.8796,11.8796,11.8436,11.8652,98400.0
2006-02-17 15:00:00,16.48,16.48,16.38,16.44,177900.0,11.8724,11.8724,11.8004,11.8436,177900.0
2006-02-17 15:30:00,16.44,16.44,16.42,16.42,154800.0,11.8436,11.8436,11.8292,11.8292,154800.0
2006-02-21 09:30:00,16.37,16.48,16.33,16.41,99000.0,11.7932,11.8724,11.7644,11.822,99000.0
2006-02-21 10:00:00,16.4,16.4,16.32,16.33,314100.0,11.8148,11.8148,11.7572,11.7644,314100.0
2006-02-21 10:30:00,16.33,16.46,16.33,16.41,36300.0,11.7644,11.858,11.7644,11.822,36300.0
2006-02-21 11:00:00,16.42,16.45,16.39,16.4,25200.0,11.8292,11.8508,11.8076,11.8148,25200.0
2006-02-21 11:30:00,16.4,16.4,16.27,16.27,45300.0,11.8148,11.8148,11.7211,11.7211,45300.0
2006-02-21 12:00:00,16.26,16.35,16.25,16.3,57900.0,11.7139,11.7788,11.7067,11.7428,57900.0
2006-02-21 12:30:00,16.3,16.35,16.29,16.33,142800.0,11.7428,11.7788,11.7356,11.7644,142800.0
2006-02-21 13:00:00,16.32,16.34,16.29,16.34,26700.0,11.7572,11.7716,11.7356,11.7716,26700.0
2006-02-21 13:30:00,16.34,16.34,16.3,16.33,17400.0,11.7716,11.7716,11.7428,11.7644,17400.0
2006-02-21 14:00:00,16.34,16.38,16.28,16.31,48900.0,11.7716,11.8004,11.7283,11.75,48900.0
2006-02-21 14:30:00,16.32,16.38,16.29,16.29,24600.0,11.7572,11.8004,11.7356,11.7356,24600.0
2006-02-21 15:00:00,16.29,16.41,16.29,16.39,46800.0,11.7356,11.822,11.7356,11.8076,46800.0
2006-02-21 15:30:00,16.4,16.4,16.34,16.35,40200.0,11.8148,11.8148,11.7716,11.7788,40200.0
2006-02-22 09:30:00,16.43,16.6,16.43,16.46,65700.0,11.8364,11.9589,11.8364,11.858,65700.0
2006-02-22 10:00:00,16.47,16.54,16.47,16.47,52500.0,11.8652,11.9157,11.8652,11.8652,52500.0
2006-02-22 10:30:00,16.46,16.59,16.44,16.59,144300.0,11.858,11.9517,11.8436,11.9517,144300.0
2006-02-22 11:00:00,16.6,16.75,16.55,16.75,104100.0,11.9589,12.0669,11.9229,12.0669,104100.0
2006-02-22 11:30:00,16.76,16.82,16.72,16.82,64800.0,12.0741,12.1174,12.0453,12.1174,64800.0
2006-02-22 12:00:00,16.82,16.82,16.77,16.78,31200.0,12.1174,12.1174,12.0814,12.0886,31200.0
2006-02-22 12:30:00,16.78,16.79,16.67,16.67,43200.0,12.0886,12.0958,12.0093,12.0093,43200.0
2006-02-22 13:00:00,16.67,16.77,16.65,16.77,43500.0,12.0093,12.0814,11.9949,12.0814,43500.0
2006-02-22 13:30:00,16.77,16.78,16.67,16.67,51900.0,12.0814,12.0886,12.0093,12.0093,51900.0
2006-02-22 14:00:00,16.67,16.7,16.65,16.69,33900.0,12.0093,12.0309,11.9949,12.0237,33900.0
2006-02-22 14:30:00,16.69,16.69,16.6,16.65,63900.0,12.0237,12.0237,11.9589,11.9949,63900.0
2006-02-22 15:00:00,16.65,16.66,16.62,16.65,105000.0,11.9949,12.0021,11.9733,11.9949,105000.0
2006-02-22 15:30:00,16.65,16.69,16.65,16.67,112800.0,11.9949,12.0237,11.9949,12.0093,112800.0
2006-02-23 09:30:00,16.66,16.94,16.63,16.89,369900.0,12.0021,12.2038,11.9805,12.1678,369900.0
2006-02-23 10:00:00,16.89,16.93,16.85,16.87,93000.0,12.1678,12.1966,12.139,12.1534,93000.0
2006-02-23 10:30:00,16.86,16.9,16.81,16.82,151800.0,12.1462,12.175,12.1102,12.1174,151800.0
2006-02-23 11:00:00,16.83,16.88,16.82,16.87,150000.0,12.1246,12.1606,12.1174,12.1534,150000.0
2006-02-23 11:30:00,16.86,16.88,16.84,16.84,78000.0,12.1462,12.1606,12.1318,12.1318,78000.0
2006-02-23 12:00:00,16.84,16.89,16.82,16.87,69000.0,12.1318,12.1678,12.1174,12.1534,69000.0
2006-02-23 12:30:00,16.87,16.89,16.86,16.87,42000.0,12.1534,12.1678,12.1462,12.1534,42000.0
2006-02-23 13:00:00,16.87,16.88,16.85,16.86,68100.0,12.1534,12.1606,12.139,12.1462,68100.0
2006-02-23 13:30:00,16.86,16.87,16.83,16.83,97200.0,12.1462,12.1534,12.1246,12.1246,97200.0
2006-02-23 14:00:00,16.84,16.88,16.82,16.88,158100.0,12.1318,12.1606,12.1174,12.1606,158100.0
2006-02-23 14:30:00,16.88,16.88,16.83,16.85,154500.0,12.1606,12.1606,12.1246,12.139,154500.0
2006-02-23 15:00:00,16.85,16.88,16.83,16.86,360300.0,12.139,12.1606,12.1246,12.1462,360300.0
2006-02-23 15:30:00,16.86,16.88,16.81,16.85,285600.0,12.1462,12.1606,12.1102,12.139,285600.0
2006-02-24 09:30:00,16.83,17.24,16.83,17.1,468600.0,12.1246,12.4199,12.1246,12.3191,468600.0
2006-02-24 10:00:00,17.1,17.18,17.02,17.1,136500.0,12.3191,12.3767,12.2615,12.3191,136500.0
2006-02-24 10:30:00,17.09,17.09,16.97,17.0,60900.0,12.3119,12.3119,12.2254,12.247,60900.0
2006-02-24 11:00:00,17.01,17.1,17.01,17.1,35100.0,12.2543,12.3191,12.2543,12.3191,35100.0
2006-02-24 11:30:00,17.09,17.09,17.03,17.03,28500.0,12.3119,12.3119,12.2687,12.2687,28500.0
2006-02-24 12:00:00,17.03,17.03,16.98,16.98,31800.0,12.2687,12.2687,12.2326,12.2326,31800.0
2006-02-24 12:30:00,16.99,17.1,16.98,17.1,118800.0,12.2398,12.3191,12.2326,12.3191,118800.0
2006-02-24 13:00:00,17.1,17.17,17.07,17.07,210300.0,12.3191,12.3695,12.2975,12.2975,210300.0
2006-02-24 13:30:00,17.07,17.13,17.05,17.07,100200.0,12.2975,12.3407,12.2831,12.2975,100200.0
2006-02-24 14:00:00,17.06,17.13,17.06,17.07,130200.0,12.2903,12.3407,12.2903,12.2975,130200.0
2006-02-24 14:30:00,17.08,17.2,17.07,17.17,328800.0,12.3047,12.3911,12.2975,12.3695,328800.0
2006-02-24 15:00:00,17.17,17.2,17.09,17.09,172500.0,12.3695,12.3911,12.3119,12.3119,172500.0
2006-02-24 15:30:00,17.1,17.1,17.02,17.04,191100.0,12.3191,12.3191,12.2615,12.2759,191100.0
2006-02-27 09:30:00,17.09,17.42,17.09,17.3,796200.0,12.3119,12.5496,12.3119,12.4632,796200.0
2006-02-27 10:00:00,17.31,17.31,17.17,17.3,108600.0,12.4704,12.4704,12.3695,12.4632,108600.0
2006-02-27 10:30:00,17.31,17.42,17.31,17.34,43500.0,12.4704,12.5496,12.4704,12.492,43500.0
2006-02-27 11:00:00,17.35,17.42,17.34,17.39,77400.0,12.4992,12.5496,12.492,12.528,77400.0
2006-02-27 11:30:00,17.39,17.4,17.3,17.31,196800.0,12.528,12.5352,12.4632,12.4704,196800.0
2006-02-27 12:00:00,17.31,17.4,17.3,17.4,171300.0,12.4704,12.5352,12.4632,12.5352,171300.0
2006-02-27 12:30:00,17.4,17.48,17.38,17.46,473700.0,12.5352,12.5928,12.5208,12.5784,473700.0
2006-02-27 13:00:00,17.47,17.55,17.46,17.47,384600.0,12.5856,12.6433,12.5784,12.5856,384600.0
2006-02-27 13:30:00,17.46,17.48,17.42,17.46,100200.0,12.5784,12.5928,12.5496,12.5784,100200.0
2006-02-27 14:00:00,17.46,17.47,17.39,17.42,102300.0,12.5784,12.5856,12.528,12.5496,102300.0
2006-02-27 14:30:00,17.42,17.44,17.3,17.35,79500.0,12.5496,12.564,12.4632,12.4992,79500.0
2006-02-27 15:00:00,17.36,17.42,17.36,17.41,112500.0,12.5064,12.5496,12.5064,12.5424,112500.0
2006-02-27 15:30:00,17.41,17.41,17.31,17.32,152700.0,12.5424,12.5424,12.4704,12.4776,152700.0
2006-02-28 09:30:00,17.2,17.22,17.19,17.19,71700.0,12.3911,12.4055,12.3839,12.3839,71700.0
2006-02-28 10:00:00,17.18,17.2,17.09,17.13,87300.0,12.3767,12.3911,12.3119,12.3407,87300.0
2006-02-28 10:30:00,17.12,17.14,17.09,17.14,41700.0,12.3335,12.3479,12.3119,12.3479,41700.0
2006-02-28 11:00:00,17.13,17.2,17.11,17.18,67200.0,12.3407,12.3911,12.3263,12.3767,67200.0
2006-02-28 11:30:00,17.17,17.23,17.17,17.22,72900.0,12.3695,12.4127,12.3695,12.4055,72900.0
2006-02-28 12:00:00,17.21,17.26,17.2,17.2,59400.0,12.3983,12.4344,12.3911,12.3911,59400.0
2006-02-28 12:30:00,17.19,17.21,17.08,17.2,49200.0,12.3839,12.3983,12.3047,12.3911,49200.0
2006-02-28 13:00:00,17.21,17.24,17.2,17.24,38700.0,12.3983,12.4199,12.3911,12.4199,38700.0
2006-02-28 13:30:00,17.24,17.3,17.18,17.2,45900.0,12.4199,12.4632,12.3767,12.3911,45900.0
2006-02-28 14:00:00,17.2,17.22,17.17,17.22,55200.0,12.3911,12.4055,12.3695,12.4055,55200.0
2006-02-28 14:30:00,17.22,17.24,17.19,17.21,65100.0,12.4055,12.4199,12.3839,12.3983,65100.0
2006-02-28 15:00:00,17.21,17.22,17.13,17.16,60900.0,12.3983,12.4055,12.3407,12.3623,60900.0
2006-02-28 15:30:00,17.15,17.17,17.13,17.13,119400.0,12.3551,12.3695,12.3407,12.3407,119400.0
2006-03-01 09:30:00,17.17,17.23,17.09,17.23,63600.0,12.3695,12.4127,12.3119,12.4127,63600.0
2006-03-01 10:00:00,17.22,17.25,17.1,17.25,49800.0,12.4055,12.4271,12.3191,12.4271,49800.0
2006-03-01 10:30:00,17.26,17.41,17.21,17.36,73200.0,12.4344,12.5424,12.3983,12.5064,73200.0
2006-03-01 11:00:00,17.35,17.42,17.34,17.42,58200.0,12.4992,12.5496,12.492,12.5496,58200.0
2006-03-01 11:30:00,17.42,17.48,17.42,17.45,57600.0,12.5496,12.5928,12.5496,12.5712,57600.0
2006-03-01 12:00:00,17.45,17.46,17.36,17.36,37200.0,12.5712,12.5784,12.5064,12.5064,37200.0
2006-03-01 12:30:00,17.36,17.39,17.35,17.39,36900.0,12.5064,12.528,12.4992,12.528,36900.0
2006-03-01 13:00:00,17.38,17.41,17.38,17.41,38100.0,12.5208,12.5424,12.5208,12.5424,38100.0
2006-03-01 13:30:00,17.41,17.41,17.33,17.38,87900.0,12.5424,12.5424,12.4848,12.5208,87900.0
2006-03-01 14:00:00,17.38,17.4,17.37,17.38,50400.0,12.5208,12.5352,12.5136,12.5208,50400.0
2006-03-01 14:30:00,17.39,17.4,17.34,17.39,47400.0,12.528,12.5352,12.492,12.528,47400.0
2006-03-01 15:00:00,17.38,17.41,17.38,17.4,47100.0,12.5208,12.5424,12.5208,12.5352,47100.0
2006-03-01 15:30:00,17.4,17.42,17.36,17.36,85200.0,12.5352,12.5496,12.5064,12.5064,85200.0
2006-03-02 09:30:00,17.36,17.46,17.33,17.38,75600.0,12.5064,12.5784,12.4848,12.5208,75600.0
2006-03-02 10:00:00,17.37,17.64,17.32,17.57,258600.0,12.5136,12.7081,12.4776,12.6577,258600.0
2006-03-02 10:30:00,17.61,17.65,17.58,17.62,203700.0,12.6865,12.7153,12.6649,12.6937,203700.0
2006-03-02 11:00:00,17.61,17.69,17.61,17.67,81900.0,12.6865,12.7441,12.6865,12.7297,81900.0
2006-03-02 11:30:00,17.68,17.77,17.66,17.73,136500.0,12.7369,12.8018,12.7225,12.7729,136500.0
2006-03-02 12:00:00,17.73,17.73,17.58,17.58,133200.0,12.7729,12.7729,12.6649,12.6649,133200.0
2006-03-02 12:30:00,17.57,17.58,17.49,17.52,105300.0,12.6577,12.6649,12.6,12.6217,105300.0
2006-03-02 13:00:00,17.52,17.53,17.42,17.42,58500.0,12.6217,12.6289,12.5496,12.5496,58500.0
2006-03-02 13:30:00,17.41,17.42,17.36,17.41,59700.0,12.5424,12.5496,12.5064,12.5424,59700.0
2006-03-02 14:00:00,17.41,17.45,17.34,17.37,69300.0,12.5424,12.5712,12.492,12.5136,69300.0
2006-03-02 14:30:00,17.36,17.47,17.35,17.47,63900.0,12.5064,12.5856,12.4992,12.5856,63900.0
2006-03-02 15:00:00,17.47,17.56,17.46,17.52,63300.0,12.5856,12.6505,12.5784,12.6217,63300.0
2006-03-02 15:30:00,17.52,17.52,17.42,17.46,192600.0,12.6217,12.6217,12.5496,12.5784,192600.0
2006-03-03 09:30:00,17.44,17.46,17.38,17.39,92100.0,12.564,12.5784,12.5208,12.528,92100.0
2006-03-03 10:00:00,17.39,17.5,17.34,17.5,53700.0,12.528,12.6073,12.492,12.6073,53700.0
2006-03-03 10:30:00,17.53,17.56,17.4,17.42,95700.0,12.6289,12.6505,12.5352,12.5496,95700.0
2006-03-03 11:00:00,17.42,17.5,17.41,17.43,51300.0,12.5496,12.6073,12.5424,12.5568,51300.0
2006-03-03 11:30:00,17.43,17.47,17.38,17.47,31200.0,12.5568,12.5856,12.5208,12.5856,31200.0
2006-03-03 12:00:00,17.49,17.55,17.48,17.55,66300.0,12.6,12.6433,12.5928,12.6433,66300.0
2006-03-03 12:30:00,17.55,17.55,17.52,17.53,42600.0,12.6433,12.6433,12.6217,12.6289,42600.0
2006-03-03 13:00:00,17.53,17.53,17.49,17.52,50400.0,12.6289,12.6289,12.6,12.6217,50400.0
2006-03-03 13:30:00,17.52,17.61,17.52,17.56,110100.0,12.6217,12.6865,12.6217,12.6505,110100.0
2006-03-03 14:00:00,17.56,17.57,17.52,17.56,106200.0,12.6505,12.6577,12.6217,12.6505,106200.0
2006-03-03 14:30:00,17.56,17.6,17.56,17.6,56400.0,12.6505,12.6793,12.6505,12.6793,56400.0
2006-03-03 15:00:00,17.6,17.61,17.57,17.61,174300.0,12.6793,12.6865,12.6577,12.6865,174300.0
2006-03-03 15:30:00,17.61,17.61,17.55,17.55,166200.0,12.6865,12.6865,12.6433,12.6433,166200.0
2006-03-06 09:30:00,17.24,17.98,17.24,17.94,519000.0,12.4199,12.9531,12.4199,12.9242,519000.0
2006-03-06 10:00:00,17.91,17.97,17.86,17.92,257400.0,12.9026,12.9458,12.8666,12.9098,257400.0
2006-03-06 10:30:00,17.92,18.0,17.91,18.0,229200.0,12.9098,12.9675,12.9026,12.9675,229200.0
2006-03-06 11:00:00,18.0,18.17,17.97,18.14,274200.0,12.9675,13.0899,12.9458,13.0683,274200.0
2006-03-06 11:30:00,18.14,18.19,18.0,18.0,272100.0,13.0683,13.1043,12.9675,12.9675,272100.0
2006-03-06 12:00:00,18.01,18.09,18.01,18.05,88200.0,12.9747,13.0323,12.9747,13.0035,88200.0
2006-03-06 12:30:00,18.05,18.07,18.01,18.01,51000.0,13.0035,13.0179,12.9747,12.9747,51000.0
2006-03-06 13:00:00,18.01,18.05,17.99,18.03,86400.0,12.9747,13.0035,12.9603,12.9891,86400.0
2006-03-06 13:30:00,18.02,18.05,17.96,18.02,244500.0,12.9819,13.0035,12.9386,12.9819,244500.0
2006-03-06 14:00:00,18.02,18.04,17.97,18.03,417300.0,12.9819,12.9963,12.9458,12.9891,417300.0
2006-03-06 14:30:00,18.03,18.04,17.97,18.0,534600.0,12.9891,12.9963,12.9458,12.9675,534600.0
2006-03-06 15:00:00,17.99,18.05,17.97,17.97,322800.0,12.9603,13.0035,12.9458,12.9458,322800.0
2006-03-06 15:30:00,17.98,18.0,17.92,17.97,524700.0,12.9531,12.9675,12.9098,12.9458,524700.0
2006-03-07 09:30:00,17.95,18.45,17.92,18.19,425100.0,12.9314,13.2916,12.9098,13.1043,425100.0
2006-03-07 10:00:00,18.17,18.24,18.13,18.24,320100.0,13.0899,13.1404,13.0611,13.1404,320100.0
2006-03-07 10:30:00,18.23,18.25,18.14,18.14,536700.0,13.1332,13.1476,13.0683,13.0683,536700.0
2006-03-07 11:00:00,18.14,18.17,18.0,18.0,145200.0,13.0683,13.0899,12.9675,12.9675,145200.0
2006-03-07 11:30:00,18.0,18.1,17.96,18.07,370800.0,12.9675,13.0395,12.9386,13.0179,370800.0
2006-03-07 12:00:00,18.07,18.16,18.06,18.11,412800.0,13.0179,13.0827,13.0107,13.0467,412800.0
2006-03-07 12:30:00,18.1,18.2,18.03,18.1,498000.0,13.0395,13.1115,12.9891,13.0395,498000.0
2006-03-07 13:00:00,18.08,18.08,17.89,18.03,282600.0,13.0251,13.0251,12.8882,12.9891,282600.0
2006-03-07 13:30:00,18.03,18.06,17.99,18.0,139500.0,12.9891,13.0107,12.9603,12.9675,139500.0
2006-03-07 14:00:00,18.0,18.12,17.98,18.02,231600.0,12.9675,13.0539,12.9531,12.9819,231600.0
2006-03-07 14:30:00,18.02,18.06,17.98,18.03,187200.0,12.9819,13.0107,12.9531,12.9891,187200.0
2006-03-07 15:00:00,18.03,18.06,18.01,18.03,180900.0,12.9891,13.0107,12.9747,12.9891,180900.0
2006-03-07 15:30:00,18.03,18.1,18.03,18.05,280200.0,12.9891,13.0395,12.9891,13.0035,280200.0
2006-03-08 09:30:00,18.04,18.25,17.99,18.08,413400.0,12.9963,13.1476,12.9603,13.0251,413400.0
2006-03-08 10:00:00,18.07,18.1,18.0,18.05,374400.0,13.0179,13.0395,12.9675,13.0035,374400.0
2006-03-08 10:30:00,18.04,18.08,17.9,17.99,395700.0,12.9963,13.0251,12.8954,12.9603,395700.0
2006-03-08 11:00:00,17.99,18.0,17.87,17.94,145800.0,12.9603,12.9675,12.8738,12.9242,145800.0
2006-03-08 11:30:00,17.94,18.0,17.88,17.92,343500.0,12.9242,12.9675,12.881,12.9098,343500.0
2006-03-08 12:00:00,17.91,17.96,17.82,17.83,201300.0,12.9026,12.9386,12.8378,12.845,201300.0
2006-03-08 12:30:00,17.82,17.89,17.79,17.89,165900.0,12.8378,12.8882,12.8162,12.8882,165900.0
2006-03-08 13:00:00,17.89,17.93,17.87,17.9,168600.0,12.8882,12.917,12.8738,12.8954,168600.0
2006-03-08 13:30:00,17.92,17.93,17.79,17.8,183600.0,12.9098,12.917,12.8162,12.8234,183600.0
2006-03-08 14:00:00,17.81,17.91,17.81,17.89,182400.0,12.8306,12.9026,12.8306,12.8882,182400.0
2006-03-08 14:30:00,17.89,17.99,17.89,17.97,133800.0,12.8882,12.9603,12.8882,12.9458,133800.0
2006-03-08 15:00:00,17.96,18.07,17.95,18.0,520800.0,12.9386,13.0179,12.9314,12.9675,520800.0
2006-03-08 15:30:00,18.0,18.02,17.95,17.95,468900.0,12.9675,12.9819,12.9314,12.9314,468900.0
2006-03-09 09:30:00,17.97,18.05,17.92,18.05,51600.0,12.9458,13.0035,12.9098,13.0035,51600.0
2006-03-09 10:00:00,18.04,18.16,18.03,18.09,346500.0,12.9963,13.0827,12.9891,13.0323,346500.0
2006-03-09 10:30:00,18.09,18.12,18.0,18.02,81900.0,13.0323,13.0539,12.9675,12.9819,81900.0
2006-03-09 11:00:00,18.03,18.03,17.98,18.03,42600.0,12.9891,12.9891,12.9531,12.9891,42600.0
2006-03-09 11:30:00,18.03,18.07,18.02,18.02,52500.0,12.9891,13.0179,12.9819,12.9819,52500.0
2006-03-09 12:00:00,18.02,18.06,18.0,18.06,132600.0,12.9819,13.0107,12.9675,13.0107,132600.0
2006-03-09 12:30:00,18.06,18.06,17.99,18.03,48900.0,13.0107,13.0107,12.9603,12.9891,48900.0
2006-03-09 13:00:00,18.02,18.03,17.91,17.93,75300.0,12.9819,12.9891,12.9026,12.917,75300.0
2006-03-09 13:30:00,17.93,17.98,17.92,17.94,27900.0,12.917,12.9531,12.9098,12.9242,27900.0
2006-03-09 14:00:00,17.94,18.03,17.94,17.99,57600.0,12.9242,12.9891,12.9242,12.9603,57600.0
2006-03-09 14:30:00,17.99,18.01,17.98,18.0,61200.0,12.9603,12.9747,12.9531,12.9675,61200.0
2006-03-09 15:00:00,18.0,18.02,17.97,18.0,79200.0,12.9675,12.9819,12.9458,12.9675,79200.0
2006-03-09 15:30:00,18.01,18.01,18.0,18.0,109200.0,12.9747,12.9747,12.9675,12.9675,109200.0
2006-03-10 09:30:00,18.02,18.23,17.97,18.19,72000.0,12.9819,13.1332,12.9458,13.1043,72000.0
2006-03-10 10:00:00,18.18,18.27,18.16,18.27,25200.0,13.0971,13.162,13.0827,13.162,25200.0
2006-03-10 10:30:00,18.26,18.33,18.24,18.3,32400.0,13.1548,13.2052,13.1404,13.1836,32400.0
2006-03-10 11:00:00,18.29,18.31,18.22,18.31,98700.0,13.1764,13.1908,13.126,13.1908,98700.0
2006-03-10 11:30:00,18.31,18.33,18.25,18.3,36300.0,13.1908,13.2052,13.1476,13.1836,36300.0
2006-03-10 12:00:00,18.29,18.33,18.25,18.29,63300.0,13.1764,13.2052,13.1476,13.1764,63300.0
2006-03-10 12:30:00,18.29,18.3,18.21,18.24,44700.0,13.1764,13.1836,13.1187,13.1404,44700.0
2006-03-10 13:00:00,18.25,18.29,18.25,18.29,24000.0,13.1476,13.1764,13.1476,13.1764,24000.0
2006-03-10 13:30:00,18.28,18.28,18.22,18.26,77700.0,13.1692,13.1692,13.126,13.1548,77700.0
2006-03-10 14:00:00,18.26,18.28,18.21,18.24,44100.0,13.1548,13.1692,13.1187,13.1404,44100.0
2006-03-10 14:30:00,18.24,18.28,18.2,18.25,192000.0,13.1404,13.1692,13.1115,13.1476,192000.0
2006-03-10 15:00:00,18.25,18.3,18.22,18.27,263700.0,13.1476,13.1836,13.126,13.162,263700.0
2006-03-10 15:30:00,18.27,18.33,18.27,18.33,167700.0,13.162,13.2052,13.162,13.2052,167700.0
2006-03-13 09:30:00,18.42,18.53,18.4,18.44,118800.0,13.27,13.3493,13.2556,13.2844,118800.0
2006-03-13 10:00:00,18.44,18.52,18.44,18.5,80700.0,13.2844,13.3421,13.2844,13.3277,80700.0
2006-03-13 10:30:00,18.5,18.57,18.49,18.56,82800.0,13.3277,13.3781,13.3205,13.3709,82800.0
2006-03-13 11:00:00,18.56,18.56,18.45,18.5,135600.0,13.3709,13.3709,13.2916,13.3277,135600.0
2006-03-13 11:30:00,18.5,18.52,18.48,18.5,64200.0,13.3277,13.3421,13.3133,13.3277,64200.0
2006-03-13 12:00:00,18.5,18.54,18.49,18.52,160800.0,13.3277,13.3565,13.3205,13.3421,160800.0
2006-03-13 12:30:00,18.51,18.53,18.48,18.53,69300.0,13.3349,13.3493,13.3133,13.3493,69300.0
2006-03-13 13:00:00,18.53,18.53,18.49,18.5,79500.0,13.3493,13.3493,13.3205,13.3277,79500.0
2006-03-13 13:30:00,18.5,18.51,18.49,18.51,116400.0,13.3277,13.3349,13.3205,13.3349,116400.0
2006-03-13 14:00:00,18.51,18.53,18.5,18.51,66300.0,13.3349,13.3493,13.3277,13.3349,66300.0
2006-03-13 14:30:00,18.51,18.53,18.49,18.51,103200.0,13.3349,13.3493,13.3205,13.3349,103200.0
2006-03-13 15:00:00,18.5,18.51,18.44,18.46,168900.0,13.3277,13.3349,13.2844,13.2989,168900.0
2006-03-13 15:30:00,18.46,18.5,18.43,18.45,94200.0,13.2989,13.3277,13.2772,13.2916,94200.0
2006-03-14 09:30:00,18.45,18.47,18.33,18.43,194100.0,13.2916,13.3061,13.2052,13.2772,194100.0
2006-03-14 10:00:00,18.43,18.43,18.35,18.43,228000.0,13.2772,13.2772,13.2196,13.2772,228000.0
2006-03-14 10:30:00,18.42,18.45,18.37,18.44,177900.0,13.27,13.2916,13.234,13.2844,177900.0
2006-03-14 11:00:00,18.45,18.52,18.43,18.52,131100.0,13.2916,13.3421,13.2772,13.3421,131100.0
2006-03-14 11:30:00,18.51,18.56,18.45,18.52,294900.0,13.3349,13.3709,13.2916,13.3421,294900.0
2006-03-14 12:00:00,18.52,18.53,18.49,18.51,78900.0,13.3421,13.3493,13.3205,13.3349,78900.0
2006-03-14 12:30:00,18.51,18.51,18.48,18.49,82800.0,13.3349,13.3349,13.3133,13.3205,82800.0
2006-03-14 13:00:00,18.49,18.59,18.49,18.53,192600.0,13.3205,13.3925,13.3205,13.3493,192600.0
2006-03-14 13:30:00,18.53,18.57,18.49,18.51,144900.0,13.3493,13.3781,13.3205,13.3349,144900.0
2006-03-14 14:00:00,18.52,18.6,18.51,18.56,137100.0,13.3421,13.3997,13.3349,13.3709,137100.0
2006-03-14 14:30:00,18.57,18.63,18.53,18.61,155400.0,13.3781,13.4213,13.3493,13.4069,155400.0
2006-03-14 15:00:00,18.61,18.63,18.59,18.61,76800.0,13.4069,13.4213,13.3925,13.4069,76800.0
2006-03-14 15:30:00,18.62,18.65,18.61,18.65,95100.0,13.4141,13.4357,13.4069,13.4357,95100.0
2006-03-15 09:30:00,18.68,18.73,18.6,18.69,62400.0,13.4573,13.4934,13.3997,13.4645,62400.0
2006-03-15 10:00:00,18.68,18.75,18.68,18.74,58500.0,13.4573,13.5078,13.4573,13.5006,58500.0
2006-03-15 10:30:00,18.74,18.79,18.67,18.69,65100.0,13.5006,13.5366,13.4501,13.4645,65100.0
2006-03-15 11:00:00,18.69,18.72,18.67,18.7,176100.0,13.4645,13.4862,13.4501,13.4718,176100.0
2006-03-15 11:30:00,18.71,18.72,18.69,18.7,53400.0,13.479,13.4862,13.4645,13.4718,53400.0
2006-03-15 12:00:00,18.72,18.76,18.68,18.7,236400.0,13.4862,13.515,13.4573,13.4718,236400.0
2006-03-15 12:30:00,18.7,18.77,18.68,18.76,80100.0,13.4718,13.5222,13.4573,13.515,80100.0
2006-03-15 13:00:00,18.76,18.76,18.72,18.73,42900.0,13.515,13.515,13.4862,13.4934,42900.0
2006-03-15 13:30:00,18.73,18.8,18.73,18.79,79500.0,13.4934,13.5438,13.4934,13.5366,79500.0
2006-03-15 14:00:00,18.79,18.86,18.77,18.86,195300.0,13.5366,13.587,13.5222,13.587,195300.0
2006-03-15 14:30:00,18.87,18.89,18.81,18.82,61500.0,13.5942,13.6086,13.551,13.5582,61500.0
2006-03-15 15:00:00,18.82,18.87,18.82,18.87,98400.0,13.5582,13.5942,13.5582,13.5942,98400.0
2006-03-15 15:30:00,18.87,18.87,18.83,18.85,251400.0,13.5942,13.5942,13.5654,13.5798,251400.0
2006-03-16 09:30:00,19.08,19.08,18.97,19.03,134400.0,13.7455,13.7455,13.6663,13.7095,134400.0
2006-03-16 10:00:00,19.03,19.03,18.99,19.01,160500.0,13.7095,13.7095,13.6807,13.6951,160500.0
2006-03-16 10:30:00,19.01,19.03,18.98,19.0,105000.0,13.6951,13.7095,13.6735,13.6879,105000.0
2006-03-16 11:00:00,19.0,19.01,18.96,19.01,115500.0,13.6879,13.6951,13.6591,13.6951,115500.0
2006-03-16 11:30:00,19.01,19.01,18.98,19.0,112500.0,13.6951,13.6951,13.6735,13.6879,112500.0
2006-03-16 12:00:00,19.0,19.03,18.99,19.03,117900.0,13.6879,13.7095,13.6807,13.7095,117900.0
2006-03-16 12:30:00,19.03,19.04,18.98,18.98,146100.0,13.7095,13.7167,13.6735,13.6735,146100.0
2006-03-16 13:00:00,18.98,19.02,18.94,19.01,74700.0,13.6735,13.7023,13.6446,13.6951,74700.0
2006-03-16 13:30:00,19.01,19.02,18.9,18.9,114600.0,13.6951,13.7023,13.6158,13.6158,114600.0
2006-03-16 14:00:00,18.9,19.01,18.9,19.01,120000.0,13.6158,13.6951,13.6158,13.6951,120000.0
2006-03-16 14:30:00,19.0,19.01,18.97,18.98,177900.0,13.6879,13.6951,13.6663,13.6735,177900.0
2006-03-16 15:00:00,18.98,19.02,18.98,19.0,236400.0,13.6735,13.7023,13.6735,13.6879,236400.0
2006-03-16 15:30:00,19.0,19.01,18.9,18.98,365700.0,13.6879,13.6951,13.6158,13.6735,365700.0
2006-03-17 09:30:00,19.14,19.15,19.08,19.12,1415700.0,13.7887,13.7959,13.7455,13.7743,1415700.0
2006-03-17 10:00:00,19.13,19.17,19.08,19.16,95100.0,13.7815,13.8103,13.7455,13.8031,95100.0
2006-03-17 10:30:00,19.16,19.16,19.09,19.11,88200.0,13.8031,13.8031,13.7527,13.7671,88200.0
2006-03-17 11:00:00,19.11,19.15,19.1,19.14,74700.0,13.7671,13.7959,13.7599,13.7887,74700.0
2006-03-17 11:30:00,19.14,19.14,19.12,19.13,54000.0,13.7887,13.7887,13.7743,13.7815,54000.0
2006-03-17 12:00:00,19.13,19.16,19.12,19.15,82500.0,13.7815,13.8031,13.7743,13.7959,82500.0
2006-03-17 12:30:00,19.17,19.17,19.14,19.15,60000.0,13.8103,13.8103,13.7887,13.7959,60000.0
2006-03-17 13:00:00,19.15,19.17,19.11,19.15,97800.0,13.7959,13.8103,13.7671,13.7959,97800.0
2006-03-17 13:30:00,19.15,19.2,19.14,19.18,169800.0,13.7959,13.832,13.7887,13.8175,169800.0
2006-03-17 14:00:00,19.18,19.25,19.16,19.24,111300.0,13.8175,13.868,13.8031,13.8608,111300.0
2006-03-17 14:30:00,19.25,19.25,19.16,19.21,104700.0,13.868,13.868,13.8031,13.8392,104700.0
2006-03-17 15:00:00,19.21,19.25,19.17,19.17,198300.0,13.8392,13.868,13.8103,13.8103,198300.0
2006-03-17 15:30:00,19.17,19.21,19.15,19.18,243600.0,13.8103,13.8392,13.7959,13.8175,243600.0
2006-03-20 09:30:00,19.15,19.22,19.07,19.2,153300.0,13.7959,13.8464,13.7383,13.832,153300.0
2006-03-20 10:00:00,19.2,19.22,19.17,19.2,178200.0,13.832,13.8464,13.8103,13.832,178200.0
2006-03-20 10:30:00,19.2,19.24,19.13,19.21,275100.0,13.832,13.8608,13.7815,13.8392,275100.0
2006-03-20 11:00:00,19.21,19.22,19.17,19.2,176100.0,13.8392,13.8464,13.8103,13.832,176100.0
2006-03-20 11:30:00,19.2,19.21,19.17,19.19,159900.0,13.832,13.8392,13.8103,13.8248,159900.0
2006-03-20 12:00:00,19.18,19.21,19.17,19.2,59400.0,13.8175,13.8392,13.8103,13.832,59400.0
2006-03-20 12:30:00,19.21,19.22,19.16,19.21,53400.0,13.8392,13.8464,13.8031,13.8392,53400.0
2006-03-20 13:00:00,19.2,19.21,19.17,19.21,45300.0,13.832,13.8392,13.8103,13.8392,45300.0
2006-03-20 13:30:00,19.21,19.21,19.13,19.19,77400.0,13.8392,13.8392,13.7815,13.8248,77400.0
2006-03-20 14:00:00,19.19,19.24,19.15,19.18,51600.0,13.8248,13.8608,13.7959,13.8175,51600.0
2006-03-20 14:30:00,19.18,19.2,19.14,19.17,99000.0,13.8175,13.832,13.7887,13.8103,99000.0
2006-03-20 15:00:00,19.17,19.19,19.12,19.12,72900.0,13.8103,13.8248,13.7743,13.7743,72900.0
2006-03-20 15:30:00,19.13,19.25,19.13,19.17,131100.0,13.7815,13.868,13.7815,13.8103,131100.0
2006-03-21 09:30:00,19.17,19.17,19.11,19.14,75900.0,13.8103,13.8103,13.7671,13.7887,75900.0
2006-03-21 10:00:00,19.13,19.13,18.92,18.98,106200.0,13.7815,13.7815,13.6302,13.6735,106200.0
2006-03-21 10:30:00,18.98,19.02,18.95,18.97,158400.0,13.6735,13.7023,13.6519,13.6663,158400.0
2006-03-21 11:00:00,18.98,19.05,18.98,19.04,71700.0,13.6735,13.7239,13.6735,13.7167,71700.0
2006-03-21 11:30:00,19.04,19.23,19.03,19.16,116100.0,13.7167,13.8536,13.7095,13.8031,116100.0
2006-03-21 12:00:00,19.16,19.2,19.15,19.16,55800.0,13.8031,13.832,13.7959,13.8031,55800.0
2006-03-21 12:30:00,19.16,19.25,19.15,19.15,39300.0,13.8031,13.868,13.7959,13.7959,39300.0
2006-03-21 13:00:00,19.16,19.17,19.1,19.1,49800.0,13.8031,13.8103,13.7599,13.7599,49800.0
2006-03-21 13:30:00,19.1,19.14,19.06,19.08,81900.0,13.7599,13.7887,13.7311,13.7455,81900.0
2006-03-21 14:00:00,19.07,19.1,19.02,19.03,107700.0,13.7383,13.7599,13.7023,13.7095,107700.0
2006-03-21 14:30:00,19.03,19.05,18.97,19.0,113700.0,13.7095,13.7239,13.6663,13.6879,113700.0
2006-03-21 15:00:00,18.98,19.03,18.95,18.95,110700.0,13.6735,13.7095,13.6519,13.6519,110700.0
2006-03-21 15:30:00,18.95,18.99,18.93,18.95,188100.0,13.6519,13.6807,13.6374,13.6519,188100.0
2006-03-22 09:30:00,18.93,19.15,18.92,19.09,161700.0,13.6374,13.7959,13.6302,13.7527,161700.0
2006-03-22 10:00:00,19.07,19.18,19.07,19.16,55800.0,13.7383,13.8175,13.7383,13.8031,55800.0
2006-03-22 10:30:00,19.17,19.23,19.15,19.16,77100.0,13.8103,13.8536,13.7959,13.8031,77100.0
2006-03-22 11:00:00,19.16,19.23,19.16,19.19,72600.0,13.8031,13.8536,13.8031,13.8248,72600.0
2006-03-22 11:30:00,19.19,19.21,19.17,19.18,98400.0,13.8248,13.8392,13.8103,13.8175,98400.0
2006-03-22 12:00:00,19.18,19.2,19.17,19.17,121200.0,13.8175,13.832,13.8103,13.8103,121200.0
2006-03-22 12:30:00,19.18,19.18,19.16,19.16,85800.0,13.8175,13.8175,13.8031,13.8031,85800.0
2006-03-22 13:00:00,19.16,19.2,19.14,19.19,193200.0,13.8031,13.832,13.7887,13.8248,193200.0
2006-03-22 13:30:00,19.18,19.2,19.15,19.2,142200.0,13.8175,13.832,13.7959,13.832,142200.0
2006-03-22 14:00:00,19.2,19.23,19.2,19.21,133500.0,13.832,13.8536,13.832,13.8392,133500.0
2006-03-22 14:30:00,19.21,19.3,19.21,19.28,99900.0,13.8392,13.904,13.8392,13.8896,99900.0
2006-03-22 15:00:00,19.28,19.28,19.21,19.27,96900.0,13.8896,13.8896,13.8392,13.8824,96900.0
2006-03-22 15:30:00,19.27,19.32,19.25,19.3,265500.0,13.8824,13.9184,13.868,13.904,265500.0
2006-03-23 09:30:00,19.31,19.37,19.17,19.32,57900.0,13.9112,13.9544,13.8103,13.9184,57900.0
2006-03-23 10:00:00,19.33,19.36,19.23,19.36,90300.0,13.9256,13.9472,13.8536,13.9472,90300.0
2006-03-23 10:30:00,19.36,19.36,19.27,19.33,68400.0,13.9472,13.9472,13.8824,13.9256,68400.0
2006-03-23 11:00:00,19.33,19.43,19.3,19.38,63900.0,13.9256,13.9977,13.904,13.9616,63900.0
2006-03-23 11:30:00,19.38,19.42,19.37,19.38,70800.0,13.9616,13.9904,13.9544,13.9616,70800.0
2006-03-23 12:00:00,19.38,19.39,19.32,19.34,97500.0,13.9616,13.9688,13.9184,13.9328,97500.0
2006-03-23 12:30:00,19.33,19.41,19.33,19.4,67200.0,13.9256,13.9832,13.9256,13.976,67200.0
2006-03-23 13:00:00,19.4,19.42,19.37,19.39,70800.0,13.976,13.9904,13.9544,13.9688,70800.0
2006-03-23 13:30:00,19.38,19.38,19.32,19.36,40500.0,13.9616,13.9616,13.9184,13.9472,40500.0
2006-03-23 14:00:00,19.37,19.38,19.3,19.35,69600.0,13.9544,13.9616,13.904,13.94,69600.0
2006-03-23 14:30:00,19.35,19.35,19.3,19.33,94800.0,13.94,13.94,13.904,13.9256,94800.0
2006-03-23 15:00:00,19.33,19.38,19.32,19.35,165600.0,13.9256,13.9616,13.9184,13.94,165600.0
2006-03-23 15:30:00,19.36,19.39,19.33,19.34,492000.0,13.9472,13.9688,13.9256,13.9328,492000.0
2006-03-24 09:30:00,19.33,19.37,19.27,19.32,51000.0,13.9256,13.9544,13.8824,13.9184,51000.0
2006-03-24 10:00:00,19.33,19.37,19.3,19.37,78000.0,13.9256,13.9544,13.904,13.9544,78000.0
2006-03-24 10:30:00,19.37,19.4,19.32,19.32,75000.0,13.9544,13.976,13.9184,13.9184,75000.0
2006-03-24 11:00:00,19.32,19.36,19.29,19.3,67500.0,13.9184,13.9472,13.8968,13.904,67500.0
2006-03-24 11:30:00,19.29,19.32,19.24,19.31,52500.0,13.8968,13.9184,13.8608,13.9112,52500.0
2006-03-24 12:00:00,19.31,19.33,19.31,19.33,36000.0,13.9112,13.9256,13.9112,13.9256,36000.0
2006-03-24 12:30:00,19.33,19.35,19.31,19.33,66000.0,13.9256,13.94,13.9112,13.9256,66000.0
2006-03-24 13:00:00,19.33,19.33,19.3,19.33,63300.0,13.9256,13.9256,13.904,13.9256,63300.0
2006-03-24 13:30:00,19.33,19.33,19.31,19.32,178500.0,13.9256,13.9256,13.9112,13.9184,178500.0
2006-03-24 14:00:00,19.33,19.33,19.28,19.33,81000.0,13.9256,13.9256,13.8896,13.9256,81000.0
2006-03-24 14:30:00,19.33,19.33,19.3,19.31,79500.0,13.9256,13.9256,13.904,13.9112,79500.0
2006-03-24 15:00:00,19.31,19.33,19.31,19.31,75300.0,13.9112,13.9256,13.9112,13.9112,75300.0
2006-03-24 15:30:00,19.32,19.33,19.31,19.31,156300.0,13.9184,13.9256,13.9112,13.9112,156300.0
2006-03-27 09:30:00,19.32,19.63,19.3,19.37,330300.0,13.9184,14.1417,13.904,13.9544,330300.0
2006-03-27 10:00:00,19.4,19.46,19.36,19.38,532800.0,13.976,14.0193,13.9472,13.9616,532800.0
2006-03-27 10:30:00,19.37,19.43,19.31,19.31,111600.0,13.9544,13.9977,13.9112,13.9112,111600.0
2006-03-27 11:00:00,19.32,19.36,19.31,19.32,307800.0,13.9184,13.9472,13.9112,13.9184,307800.0
2006-03-27 11:30:00,19.33,19.37,19.33,19.34,89400.0,13.9256,13.9544,13.9256,13.9328,89400.0
2006-03-27 12:00:00,19.35,19.37,19.35,19.35,48300.0,13.94,13.9544,13.94,13.94,48300.0
2006-03-27 12:30:00,19.35,19.41,19.35,19.4,65400.0,13.94,13.9832,13.94,13.976,65400.0
2006-03-27 13:00:00,19.39,19.41,19.38,19.41,30600.0,13.9688,13.9832,13.9616,13.9832,30600.0
2006-03-27 13:30:00,19.4,19.41,19.39,19.39,96000.0,13.976,13.9832,13.9688,13.9688,96000.0
2006-03-27 14:00:00,19.39,19.39,19.34,19.37,119700.0,13.9688,13.9688,13.9328,13.9544,119700.0
2006-03-27 14:30:00,19.38,19.4,19.34,19.37,105600.0,13.9616,13.976,13.9328,13.9544,105600.0
2006-03-27 15:00:00,19.36,19.38,19.33,19.37,583500.0,13.9472,13.9616,13.9256,13.9544,583500.0
2006-03-27 15:30:00,19.37,19.4,19.34,19.36,189300.0,13.9544,13.976,13.9328,13.9472,189300.0
2006-03-28 09:30:00,19.35,19.4,19.33,19.35,95100.0,13.94,13.976,13.9256,13.94,95100.0
2006-03-28 10:00:00,19.35,19.36,19.32,19.33,343500.0,13.94,13.9472,13.9184,13.9256,343500.0
2006-03-28 10:30:00,19.32,19.34,19.32,19.33,58800.0,13.9184,13.9328,13.9184,13.9256,58800.0
2006-03-28 11:00:00,19.32,19.32,19.3,19.32,41400.0,13.9184,13.9184,13.904,13.9184,41400.0
2006-03-28 11:30:00,19.32,19.33,19.29,19.32,72900.0,13.9184,13.9256,13.8968,13.9184,72900.0
2006-03-28 12:00:00,19.32,19.33,19.3,19.32,141000.0,13.9184,13.9256,13.904,13.9184,141000.0
2006-03-28 12:30:00,19.32,19.34,19.32,19.33,116700.0,13.9184,13.9328,13.9184,13.9256,116700.0
2006-03-28 13:00:00,19.33,19.33,19.29,19.32,53400.0,13.9256,13.9256,13.8968,13.9184,53400.0
2006-03-28 13:30:00,19.32,19.32,19.27,19.3,55500.0,13.9184,13.9184,13.8824,13.904,55500.0
2006-03-28 14:00:00,19.3,19.3,19.12,19.2,132900.0,13.904,13.904,13.7743,13.832,132900.0
2006-03-28 14:30:00,19.21,19.25,19.13,19.21,97500.0,13.8392,13.868,13.7815,13.8392,97500.0
2006-03-28 15:00:00,19.21,19.22,19.16,19.18,204900.0,13.8392,13.8464,13.8031,13.8175,204900.0
2006-03-28 15:30:00,19.18,19.21,19.09,19.14,170100.0,13.8175,13.8392,13.7527,13.7887,170100.0
2006-03-29 09:30:00,19.14,19.23,19.13,19.22,168300.0,13.7887,13.8536,13.7815,13.8464,168300.0
2006-03-29 10:00:00,19.22,19.23,19.18,19.22,179400.0,13.8464,13.8536,13.8175,13.8464,179400.0
2006-03-29 10:30:00,19.23,19.25,19.14,19.17,84900.0,13.8536,13.868,13.7887,13.8103,84900.0
2006-03-29 11:00:00,19.18,19.27,19.17,19.24,843300.0,13.8175,13.8824,13.8103,13.8608,843300.0
2006-03-29 11:30:00,19.25,19.29,19.23,19.24,138600.0,13.868,13.8968,13.8536,13.8608,138600.0
2006-03-29 12:00:00,19.25,19.33,19.25,19.3,85200.0,13.868,13.9256,13.868,13.904,85200.0
2006-03-29 12:30:00,19.3,19.36,19.28,19.33,197100.0,13.904,13.9472,13.8896,13.9256,197100.0
2006-03-29 13:00:00,19.33,19.44,19.33,19.37,79800.0,13.9256,14.0049,13.9256,13.9544,79800.0
2006-03-29 13:30:00,19.37,19.38,19.32,19.38,67500.0,13.9544,13.9616,13.9184,13.9616,67500.0
2006-03-29 14:00:00,19.38,19.44,19.25,19.27,117000.0,13.9616,14.0049,13.868,13.8824,117000.0
2006-03-29 14:30:00,19.26,19.36,19.23,19.34,67800.0,13.8752,13.9472,13.8536,13.9328,67800.0
2006-03-29 15:00:00,19.33,19.42,19.32,19.42,85500.0,13.9256,13.9904,13.9184,13.9904,85500.0
2006-03-29 15:30:00,19.42,19.43,19.37,19.37,167700.0,13.9904,13.9977,13.9544,13.9544,167700.0
2006-03-30 09:30:00,19.24,19.45,19.24,19.4,95400.0,13.8608,14.0121,13.8608,13.976,95400.0
2006-03-30 10:00:00,19.4,19.47,19.38,19.38,73500.0,13.976,14.0265,13.9616,13.9616,73500.0
2006-03-30 10:30:00,19.38,19.39,19.34,19.39,203100.0,13.9616,13.9688,13.9328,13.9688,203100.0
2006-03-30 11:00:00,19.37,19.38,19.33,19.35,98700.0,13.9544,13.9616,13.9256,13.94,98700.0
2006-03-30 11:30:00,19.35,19.43,19.35,19.4,45300.0,13.94,13.9977,13.94,13.976,45300.0
2006-03-30 12:00:00,19.4,19.47,19.4,19.44,65100.0,13.976,14.0265,13.976,14.0049,65100.0
2006-03-30 12:30:00,19.45,19.47,19.41,19.47,170100.0,14.0121,14.0265,13.9832,14.0265,170100.0
2006-03-30 13:00:00,19.46,19.49,19.38,19.46,226200.0,14.0193,14.0409,13.9616,14.0193,226200.0
2006-03-30 13:30:00,19.45,19.53,19.42,19.5,174600.0,14.0121,14.0697,13.9904,14.0481,174600.0
2006-03-30 14:00:00,19.5,19.52,19.39,19.46,205500.0,14.0481,14.0625,13.9688,14.0193,205500.0
2006-03-30 14:30:00,19.45,19.48,19.43,19.46,112800.0,14.0121,14.0337,13.9977,14.0193,112800.0
2006-03-30 15:00:00,19.46,19.53,19.45,19.51,118800.0,14.0193,14.0697,14.0121,14.0553,118800.0
2006-03-30 15:30:00,19.5,19.52,19.45,19.47,158100.0,14.0481,14.0625,14.0121,14.0265,158100.0
2006-03-31 09:30:00,19.49,19.63,19.49,19.63,78900.0,14.0409,14.1417,14.0409,14.1417,78900.0
2006-03-31 10:00:00,19.63,19.63,19.52,19.52,88800.0,14.1417,14.1417,14.0625,14.0625,88800.0
2006-03-31 10:30:00,19.5,19.59,19.49,19.53,76500.0,14.0481,14.1129,14.0409,14.0697,76500.0
2006-03-31 11:00:00,19.52,19.55,19.51,19.54,64500.0,14.0625,14.0841,14.0553,14.0769,64500.0
2006-03-31 11:30:00,19.54,19.54,19.43,19.49,81900.0,14.0769,14.0769,13.9977,14.0409,81900.0
2006-03-31 12:00:00,19.49,19.55,19.47,19.53,88500.0,14.0409,14.0841,14.0265,14.0697,88500.0
2006-03-31 12:30:00,19.53,19.54,19.48,19.49,47100.0,14.0697,14.0769,14.0337,14.0409,47100.0
2006-03-31 13:00:00,19.5,19.52,19.47,19.48,45300.0,14.0481,14.0625,14.0265,14.0337,45300.0
2006-03-31 13:30:00,19.48,19.5,19.43,19.48,113400.0,14.0337,14.0481,13.9977,14.0337,113400.0
2006-03-31 14:00:00,19.48,19.53,19.46,19.5,102900.0,14.0337,14.0697,14.0193,14.0481,102900.0
2006-03-31 14:30:00,19.5,19.53,19.48,19.5,98400.0,14.0481,14.0697,14.0337,14.0481,98400.0
2006-03-31 15:00:00,19.5,19.52,19.48,19.48,83700.0,14.0481,14.0625,14.0337,14.0337,83700.0
2006-03-31 15:30:00,19.48,19.5,19.42,19.44,246600.0,14.0337,14.0481,13.9904,14.0049,246600.0
2006-04-03 09:30:00,19.52,19.52,19.33,19.48,99000.0,14.0625,14.0625,13.9256,14.0337,99000.0
2006-04-03 10:00:00,19.48,19.67,19.48,19.64,134100.0,14.0337,14.1706,14.0337,14.1489,134100.0
2006-04-03 10:30:00,19.67,19.76,19.66,19.7,149100.0,14.1706,14.2354,14.1633,14.1922,149100.0
2006-04-03 11:00:00,19.7,19.81,19.67,19.8,119400.0,14.1922,14.2714,14.1706,14.2642,119400.0
2006-04-03 11:30:00,19.79,19.82,19.78,19.8,188400.0,14.257,14.2786,14.2498,14.2642,188400.0
2006-04-03 12:00:00,19.79,19.83,19.74,19.82,102000.0,14.257,14.2858,14.221,14.2786,102000.0
2006-04-03 12:30:00,19.82,19.83,19.78,19.83,54900.0,14.2786,14.2858,14.2498,14.2858,54900.0
2006-04-03 13:00:00,19.83,19.88,19.78,19.87,80100.0,14.2858,14.3218,14.2498,14.3146,80100.0
2006-04-03 13:30:00,19.88,19.93,19.86,19.91,105900.0,14.3218,14.3579,14.3074,14.3435,105900.0
2006-04-03 14:00:00,19.92,19.92,19.81,19.82,126600.0,14.3507,14.3507,14.2714,14.2786,126600.0
2006-04-03 14:30:00,19.82,19.83,19.74,19.77,98400.0,14.2786,14.2858,14.221,14.2426,98400.0
2006-04-03 15:00:00,19.77,19.83,19.77,19.78,65400.0,14.2426,14.2858,14.2426,14.2498,65400.0
2006-04-03 15:30:00,19.78,19.79,19.64,19.68,130200.0,14.2498,14.257,14.1489,14.1778,130200.0
2006-04-04 09:30:00,19.64,19.64,19.53,19.63,72600.0,14.1489,14.1489,14.0697,14.1417,72600.0
2006-04-04 10:00:00,19.64,19.99,19.64,19.94,352200.0,14.1489,14.4011,14.1489,14.3651,352200.0
2006-04-04 10:30:00,19.95,19.98,19.88,19.92,174900.0,14.3723,14.3939,14.3218,14.3507,174900.0
2006-04-04 11:00:00,19.92,19.95,19.88,19.93,165300.0,14.3507,14.3723,14.3218,14.3579,165300.0
2006-04-04 11:30:00,19.93,20.06,19.92,19.99,68400.0,14.3579,14.4515,14.3507,14.4011,68400.0
2006-04-04 12:00:00,20.0,20.04,19.98,19.98,81900.0,14.4083,14.4371,14.3939,14.3939,81900.0
2006-04-04 12:30:00,19.99,20.0,19.97,19.99,31500.0,14.4011,14.4083,14.3867,14.4011,31500.0
2006-04-04 13:00:00,20.0,20.05,19.93,19.93,43800.0,14.4083,14.4443,14.3579,14.3579,43800.0
2006-04-04 13:30:00,19.93,20.0,19.93,19.99,31200.0,14.3579,14.4083,14.3579,14.4011,31200.0
2006-04-04 14:00:00,19.99,20.0,19.89,19.97,65100.0,14.4011,14.4083,14.329,14.3867,65100.0
2006-04-04 14:30:00,19.96,19.97,19.87,19.92,69600.0,14.3795,14.3867,14.3146,14.3507,69600.0
2006-04-04 15:00:00,19.92,19.95,19.88,19.94,109800.0,14.3507,14.3723,14.3218,14.3651,109800.0
2006-04-04 15:30:00,19.94,19.94,19.89,19.92,128100.0,14.3651,14.3651,14.329,14.3507,128100.0
2006-04-05 09:30:00,19.42,19.42,18.99,19.23,714900.0,13.9904,13.9904,13.6807,13.8536,714900.0
2006-04-05 10:00:00,19.22,19.28,19.05,19.21,455100.0,13.8464,13.8896,13.7239,13.8392,455100.0
2006-04-05 10:30:00,19.21,19.67,19.18,19.64,909300.0,13.8392,14.1706,13.8175,14.1489,909300.0
2006-04-05 11:00:00,19.64,19.75,19.45,19.47,1289700.0,14.1489,14.2282,14.0121,14.0265,1289700.0
2006-04-05 11:30:00,19.47,19.47,19.22,19.39,298500.0,14.0265,14.0265,13.8464,13.9688,298500.0
2006-04-05 12:00:00,19.4,19.5,19.39,19.45,195600.0,13.976,14.0481,13.9688,14.0121,195600.0
2006-04-05 12:30:00,19.45,19.58,19.44,19.56,347100.0,14.0121,14.1057,14.0049,14.0913,347100.0
2006-04-05 13:00:00,19.56,19.62,19.53,19.58,228600.0,14.0913,14.1345,14.0697,14.1057,228600.0
2006-04-05 13:30:00,19.58,19.64,19.51,19.53,165900.0,14.1057,14.1489,14.0553,14.0697,165900.0
2006-04-05 14:00:00,19.52,19.66,19.48,19.64,350100.0,14.0625,14.1633,14.0337,14.1489,350100.0
2006-04-05 14:30:00,19.65,19.7,19.62,19.65,409500.0,14.1561,14.1922,14.1345,14.1561,409500.0
2006-04-05 15:00:00,19.65,19.66,19.61,19.62,148200.0,14.1561,14.1633,14.1273,14.1345,148200.0
2006-04-05 15:30:00,19.63,19.63,19.58,19.62,364800.0,14.1417,14.1417,14.1057,14.1345,364800.0
2006-04-06 09:30:00,19.35,19.43,19.23,19.27,670200.0,13.94,13.9977,13.8536,13.8824,670200.0
2006-04-06 10:00:00,19.27,19.4,19.22,19.36,790200.0,13.8824,13.976,13.8464,13.9472,790200.0
2006-04-06 10:30:00,19.36,19.37,19.3,19.32,739800.0,13.9472,13.9544,13.904,13.9184,739800.0
2006-04-06 11:00:00,19.32,19.37,19.3,19.35,234000.0,13.9184,13.9544,13.904,13.94,234000.0
2006-04-06 11:30:00,19.35,19.35,19.2,19.21,236100.0,13.94,13.94,13.832,13.8392,236100.0
2006-04-06 12:00:00,19.2,19.26,19.13,19.13,285600.0,13.832,13.8752,13.7815,13.7815,285600.0
2006-04-06 12:30:00,19.13,19.3,19.1,19.25,681000.0,13.7815,13.904,13.7599,13.868,681000.0
2006-04-06 13:00:00,19.25,19.3,19.21,19.29,124500.0,13.868,13.904,13.8392,13.8968,124500.0
2006-04-06 13:30:00,19.29,19.3,19.26,19.28,146700.0,13.8968,13.904,13.8752,13.8896,146700.0
2006-04-06 14:00:00,19.28,19.33,19.27,19.28,161700.0,13.8896,13.9256,13.8824,13.8896,161700.0
2006-04-06 14:30:00,19.27,19.31,19.27,19.29,128100.0,13.8824,13.9112,13.8824,13.8968,128100.0
2006-04-06 15:00:00,19.29,19.3,19.26,19.29,200400.0,13.8968,13.904,13.8752,13.8968,200400.0
2006-04-06 15:30:00,19.29,19.29,19.24,19.25,228000.0,13.8968,13.8968,13.8608,13.868,228000.0
2006-04-07 09:30:00,19.26,19.32,18.97,18.97,278700.0,13.8752,13.9184,13.6663,13.6663,278700.0
2006-04-07 10:00:00,18.98,19.0,18.61,18.64,384300.0,13.6735,13.6879,13.4069,13.4285,384300.0
2006-04-07 10:30:00,18.64,18.69,18.5,18.63,469200.0,13.4285,13.4645,13.3277,13.4213,469200.0
2006-04-07 11:00:00,18.61,18.63,18.49,18.52,143100.0,13.4069,13.4213,13.3205,13.3421,143100.0
2006-04-07 11:30:00,18.51,18.52,18.39,18.49,209700.0,13.3349,13.3421,13.2484,13.3205,209700.0
2006-04-07 12:00:00,18.48,18.63,18.46,18.62,167700.0,13.3133,13.4213,13.2989,13.4141,167700.0
2006-04-07 12:30:00,18.6,18.62,18.5,18.51,124200.0,13.3997,13.4141,13.3277,13.3349,124200.0
2006-04-07 13:00:00,18.51,18.58,18.5,18.58,117600.0,13.3349,13.3853,13.3277,13.3853,117600.0
2006-04-07 13:30:00,18.58,18.64,18.52,18.59,268800.0,13.3853,13.4285,13.3421,13.3925,268800.0
2006-04-07 14:00:00,18.59,18.67,18.59,18.61,144000.0,13.3925,13.4501,13.3925,13.4069,144000.0
2006-04-07 14:30:00,18.61,18.65,18.56,18.57,88200.0,13.4069,13.4357,13.3709,13.3781,88200.0
2006-04-07 15:00:00,18.57,18.58,18.55,18.55,181200.0,13.3781,13.3853,13.3637,13.3637,181200.0
2006-04-07 15:30:00,18.55,18.61,18.55,18.57,333600.0,13.3637,13.4069,13.3637,13.3781,333600.0
2006-04-10 09:30:00,18.58,18.65,18.47,18.55,246900.0,13.3853,13.4357,13.3061,13.3637,246900.0
2006-04-10 10:00:00,18.57,18.57,18.52,18.53,157500.0,13.3781,13.3781,13.3421,13.3493,157500.0
2006-04-10 10:30:00,18.53,18.55,18.43,18.44,264900.0,13.3493,13.3637,13.2772,13.2844,264900.0
2006-04-10 11:00:00,18.44,18.49,18.44,18.49,96300.0,13.2844,13.3205,13.2844,13.3205,96300.0
2006-04-10 11:30:00,18.49,18.51,18.38,18.41,74400.0,13.3205,13.3349,13.2412,13.2628,74400.0
2006-04-10 12:00:00,18.41,18.48,18.4,18.46,65100.0,13.2628,13.3133,13.2556,13.2989,65100.0
2006-04-10 12:30:00,18.46,18.46,18.4,18.4,48000.0,13.2989,13.2989,13.2556,13.2556,48000.0
2006-04-10 13:00:00,18.4,18.41,18.3,18.31,89700.0,13.2556,13.2628,13.1836,13.1908,89700.0
2006-04-10 13:30:00,18.31,18.31,18.22,18.24,112200.0,13.1908,13.1908,13.126,13.1404,112200.0
2006-04-10 14:00:00,18.25,18.27,18.12,18.13,163200.0,13.1476,13.162,13.0539,13.0611,163200.0
2006-04-10 14:30:00,18.13,18.13,18.03,18.05,261600.0,13.0611,13.0611,12.9891,13.0035,261600.0
2006-04-10 15:00:00,18.05,18.18,18.04,18.14,1113000.0,13.0035,13.0971,12.9963,13.0683,1113000.0
2006-04-10 15:30:00,18.14,18.2,18.11,18.17,353700.0,13.0683,13.1115,13.0467,13.0899,353700.0
2006-04-11 09:30:00,18.16,18.4,18.13,18.21,449700.0,13.0827,13.2556,13.0611,13.1187,449700.0
2006-04-11 10:00:00,18.21,18.33,18.06,18.08,249000.0,13.1187,13.2052,13.0107,13.0251,249000.0
2006-04-11 10:30:00,18.08,18.09,18.02,18.07,124500.0,13.0251,13.0323,12.9819,13.0179,124500.0
2006-04-11 11:00:00,18.07,18.13,18.06,18.12,109200.0,13.0179,13.0611,13.0107,13.0539,109200.0
2006-04-11 11:30:00,18.12,18.13,18.04,18.06,58800.0,13.0539,13.0611,12.9963,13.0107,58800.0
2006-04-11 12:00:00,18.06,18.1,18.03,18.1,83100.0,13.0107,13.0395,12.9891,13.0395,83100.0
2006-04-11 12:30:00,18.1,18.15,18.08,18.09,48600.0,13.0395,13.0755,13.0251,13.0323,48600.0
2006-04-11 13:00:00,18.08,18.11,18.03,18.04,82800.0,13.0251,13.0467,12.9891,12.9963,82800.0
2006-04-11 13:30:00,18.04,18.07,17.89,17.89,141000.0,12.9963,13.0179,12.8882,12.8882,141000.0
2006-04-11 14:00:00,17.9,18.01,17.88,17.94,127200.0,12.8954,12.9747,12.881,12.9242,127200.0
2006-04-11 14:30:00,17.91,17.97,17.86,17.86,142800.0,12.9026,12.9458,12.8666,12.8666,142800.0
2006-04-11 15:00:00,17.86,17.92,17.74,17.8,411000.0,12.8666,12.9098,12.7802,12.8234,411000.0
2006-04-11 15:30:00,17.81,17.87,17.81,17.86,183000.0,12.8306,12.8738,12.8306,12.8666,183000.0
2006-04-12 09:30:00,17.95,18.13,17.94,18.04,222300.0,12.9314,13.0611,12.9242,12.9963,222300.0
2006-04-12 10:00:00,18.04,18.1,18.03,18.05,150300.0,12.9963,13.0395,12.9891,13.0035,150300.0
2006-04-12 10:30:00,18.05,18.05,17.95,18.03,101400.0,13.0035,13.0035,12.9314,12.9891,101400.0
2006-04-12 11:00:00,18.03,18.06,18.0,18.03,30900.0,12.9891,13.0107,12.9675,12.9891,30900.0
2006-04-12 11:30:00,18.02,18.02,17.95,18.01,40500.0,12.9819,12.9819,12.9314,12.9747,40500.0
2006-04-12 12:00:00,18.02,18.08,17.99,18.05,36900.0,12.9819,13.0251,12.9603,13.0035,36900.0
2006-04-12 12:30:00,18.05,18.2,18.04,18.2,51000.0,13.0035,13.1115,12.9963,13.1115,51000.0
2006-04-12 13:00:00,18.2,18.31,18.17,18.17,76500.0,13.1115,13.1908,13.0899,13.0899,76500.0
2006-04-12 13:30:00,18.19,18.2,18.11,18.12,40800.0,13.1043,13.1115,13.0467,13.0539,40800.0
2006-04-12 14:00:00,18.12,18.14,18.05,18.07,63000.0,13.0539,13.0683,13.0035,13.0179,63000.0
2006-04-12 14:30:00,18.08,18.12,18.07,18.11,72300.0,13.0251,13.0539,13.0179,13.0467,72300.0
2006-04-12 15:00:00,18.11,18.24,18.11,18.22,101400.0,13.0467,13.1404,13.0467,13.126,101400.0
2006-04-12 15:30:00,18.21,18.23,18.13,18.17,147600.0,13.1187,13.1332,13.0611,13.0899,147600.0
2006-04-13 09:30:00,18.09,18.09,17.85,17.85,130800.0,13.0323,13.0323,12.8594,12.8594,130800.0
2006-04-13 10:00:00,17.85,18.0,17.85,17.97,122700.0,12.8594,12.9675,12.8594,12.9458,122700.0
2006-04-13 10:30:00,17.97,18.09,17.91,18.06,105900.0,12.9458,13.0323,12.9026,13.0107,105900.0
2006-04-13 11:00:00,18.06,18.12,18.03,18.08,54900.0,13.0107,13.0539,12.9891,13.0251,54900.0
2006-04-13 11:30:00,18.09,18.18,18.05,18.17,60000.0,13.0323,13.0971,13.0035,13.0899,60000.0
2006-04-13 12:00:00,18.18,18.18,18.11,18.11,36900.0,13.0971,13.0971,13.0467,13.0467,36900.0
2006-04-13 12:30:00,18.11,18.23,18.11,18.23,70500.0,13.0467,13.1332,13.0467,13.1332,70500.0
2006-04-13 13:00:00,18.23,18.24,18.21,18.23,48900.0,13.1332,13.1404,13.1187,13.1332,48900.0
2006-04-13 13:30:00,18.22,18.28,18.16,18.25,37800.0,13.126,13.1692,13.0827,13.1476,37800.0
2006-04-13 14:00:00,18.27,18.27,18.18,18.19,62100.0,13.162,13.162,13.0971,13.1043,62100.0
2006-04-13 14:30:00,18.19,18.27,18.18,18.21,100200.0,13.1043,13.162,13.0971,13.1187,100200.0
2006-04-13 15:00:00,18.2,18.24,18.18,18.21,76800.0,13.1115,13.1404,13.0971,13.1187,76800.0
2006-04-13 15:30:00,18.21,18.23,18.18,18.21,200100.0,13.1187,13.1332,13.0971,13.1187,200100.0
2006-04-17 09:30:00,18.13,18.23,18.12,18.2,135300.0,13.0611,13.1332,13.0539,13.1115,135300.0
2006-04-17 10:00:00,18.2,18.4,18.2,18.37,65400.0,13.1115,13.2556,13.1115,13.234,65400.0
2006-04-17 10:30:00,18.36,18.36,18.31,18.36,130800.0,13.2268,13.2268,13.1908,13.2268,130800.0
2006-04-17 11:00:00,18.36,18.36,18.18,18.2,56100.0,13.2268,13.2268,13.0971,13.1115,56100.0
2006-04-17 11:30:00,18.2,18.23,18.18,18.19,166200.0,13.1115,13.1332,13.0971,13.1043,166200.0
2006-04-17 12:00:00,18.19,18.2,18.14,18.16,103500.0,13.1043,13.1115,13.0683,13.0827,103500.0
2006-04-17 12:30:00,18.16,18.16,18.11,18.13,59400.0,13.0827,13.0827,13.0467,13.0611,59400.0
2006-04-17 13:00:00,18.13,18.14,18.08,18.11,88800.0,13.0611,13.0683,13.0251,13.0467,88800.0
2006-04-17 13:30:00,18.11,18.11,18.01,18.04,122400.0,13.0467,13.0467,12.9747,12.9963,122400.0
2006-04-17 14:00:00,18.05,18.1,17.98,17.98,54300.0,13.0035,13.0395,12.9531,12.9531,54300.0
2006-04-17 14:30:00,17.99,18.05,17.98,17.98,67200.0,12.9603,13.0035,12.9531,12.9531,67200.0
2006-04-17 15:00:00,17.97,18.06,17.97,18.05,73200.0,12.9458,13.0107,12.9458,13.0035,73200.0
2006-04-17 15:30:00,18.05,18.13,18.05,18.13,147900.0,13.0035,13.0611,13.0035,13.0611,147900.0
2006-04-18 09:30:00,18.15,18.27,18.14,18.21,196200.0,13.0755,13.162,13.0683,13.1187,196200.0
2006-04-18 10:00:00,18.22,18.26,18.19,18.22,148500.0,13.126,13.1548,13.1043,13.126,148500.0
2006-04-18 10:30:00,18.22,18.56,18.21,18.48,660000.0,13.126,13.3709,13.1187,13.3133,660000.0
2006-04-18 11:00:00,18.48,18.58,18.45,18.57,186000.0,13.3133,13.3853,13.2916,13.3781,186000.0
2006-04-18 11:30:00,18.57,18.64,18.51,18.52,340200.0,13.3781,13.4285,13.3349,13.3421,340200.0
2006-04-18 12:00:00,18.52,18.62,18.47,18.52,615000.0,13.3421,13.4141,13.3061,13.3421,615000.0
2006-04-18 12:30:00,18.52,18.58,18.51,18.55,147900.0,13.3421,13.3853,13.3349,13.3637,147900.0
2006-04-18 13:00:00,18.55,18.57,18.5,18.56,932100.0,13.3637,13.3781,13.3277,13.3709,932100.0
2006-04-18 13:30:00,18.57,18.57,18.53,18.56,53100.0,13.3781,13.3781,13.3493,13.3709,53100.0
2006-04-18 14:00:00,18.56,18.57,18.53,18.57,180300.0,13.3709,13.3781,13.3493,13.3781,180300.0
2006-04-18 14:30:00,18.57,18.61,18.55,18.56,174600.0,13.3781,13.4069,13.3637,13.3709,174600.0
2006-04-18 15:00:00,18.57,18.63,18.54,18.59,200400.0,13.3781,13.4213,13.3565,13.3925,200400.0
2006-04-18 15:30:00,18.59,18.6,18.57,18.57,264900.0,13.3925,13.3997,13.3781,13.3781,264900.0
2006-04-19 09:30:00,18.57,18.8,18.57,18.8,123900.0,13.3781,13.5438,13.3781,13.5438,123900.0
2006-04-19 10:00:00,18.77,18.81,18.64,18.67,69600.0,13.5222,13.551,13.4285,13.4501,69600.0
2006-04-19 10:30:00,18.68,18.72,18.57,18.68,84300.0,13.4573,13.4862,13.3781,13.4573,84300.0
2006-04-19 11:00:00,18.69,18.81,18.69,18.72,56100.0,13.4645,13.551,13.4645,13.4862,56100.0
2006-04-19 11:30:00,18.71,18.85,18.71,18.82,72300.0,13.479,13.5798,13.479,13.5582,72300.0
2006-04-19 12:00:00,18.82,18.95,18.81,18.84,87600.0,13.5582,13.6519,13.551,13.5726,87600.0
2006-04-19 12:30:00,18.85,18.93,18.82,18.83,65700.0,13.5798,13.6374,13.5582,13.5654,65700.0
2006-04-19 13:00:00,18.83,18.88,18.76,18.76,85500.0,13.5654,13.6014,13.515,13.515,85500.0
2006-04-19 13:30:00,18.78,18.92,18.78,18.91,52500.0,13.5294,13.6302,13.5294,13.623,52500.0
2006-04-19 14:00:00,18.9,18.9,18.78,18.9,41700.0,13.6158,13.6158,13.5294,13.6158,41700.0
2006-04-19 14:30:00,18.89,18.97,18.85,18.96,62400.0,13.6086,13.6663,13.5798,13.6591,62400.0
2006-04-19 15:00:00,18.96,18.98,18.92,18.96,106500.0,13.6591,13.6735,13.6302,13.6591,106500.0
2006-04-19 15:30:00,18.96,18.97,18.91,18.93,129600.0,13.6591,13.6663,13.623,13.6374,129600.0
2006-04-20 09:30:00,18.97,18.99,18.92,18.94,42300.0,13.6663,13.6807,13.6302,13.6446,42300.0
2006-04-20 10:00:00,18.94,19.03,18.94,18.98,102000.0,13.6446,13.7095,13.6446,13.6735,102000.0
2006-04-20 10:30:00,18.98,18.98,18.65,18.65,123000.0,13.6735,13.6735,13.4357,13.4357,123000.0
2006-04-20 11:00:00,18.65,18.72,18.6,18.61,135300.0,13.4357,13.4862,13.3997,13.4069,135300.0
2006-04-20 11:30:00,18.61,18.7,18.58,18.7,72000.0,13.4069,13.4718,13.3853,13.4718,72000.0
2006-04-20 12:00:00,18.71,18.73,18.65,18.66,47700.0,13.479,13.4934,13.4357,13.4429,47700.0
2006-04-20 12:30:00,18.66,18.8,18.66,18.8,16500.0,13.4429,13.5438,13.4429,13.5438,16500.0
2006-04-20 13:00:00,18.81,18.83,18.7,18.73,32700.0,13.551,13.5654,13.4718,13.4934,32700.0
2006-04-20 13:30:00,18.73,18.8,18.73,18.8,13800.0,13.4934,13.5438,13.4934,13.5438,13800.0
2006-04-20 14:00:00,18.79,18.83,18.71,18.73,45300.0,13.5366,13.5654,13.479,13.4934,45300.0
2006-04-20 14:30:00,18.73,18.75,18.7,18.75,55200.0,13.4934,13.5078,13.4718,13.5078,55200.0
2006-04-20 15:00:00,18.75,18.87,18.74,18.82,74700.0,13.5078,13.5942,13.5006,13.5582,74700.0
2006-04-20 15:30:00,18.82,18.83,18.75,18.76,112200.0,13.5582,13.5654,13.5078,13.515,112200.0
2006-04-21 09:30:00,19.1,19.1,18.83,18.87,248400.0,13.7599,13.7599,13.5654,13.5942,248400.0
2006-04-21 10:00:00,18.87,18.94,18.69,18.69,63300.0,13.5942,13.6446,13.4645,13.4645,63300.0
2006-04-21 10:30:00,18.7,18.88,18.7,18.88,35700.0,13.4718,13.6014,13.4718,13.6014,35700.0
2006-04-21 11:00:00,18.88,18.9,18.78,18.78,57000.0,13.6014,13.6158,13.5294,13.5294,57000.0
2006-04-21 11:30:00,18.79,18.84,18.79,18.83,30000.0,13.5366,13.5726,13.5366,13.5654,30000.0
2006-04-21 12:00:00,18.84,18.86,18.79,18.83,22800.0,13.5726,13.587,13.5366,13.5654,22800.0
2006-04-21 12:30:00,18.82,18.84,18.78,18.79,25200.0,13.5582,13.5726,13.5294,13.5366,25200.0
2006-04-21 13:00:00,18.79,18.8,18.79,18.8,26700.0,13.5366,13.5438,13.5366,13.5438,26700.0
2006-04-21 13:30:00,18.8,18.8,18.77,18.77,21000.0,13.5438,13.5438,13.5222,13.5222,21000.0
2006-04-21 14:00:00,18.77,18.77,18.61,18.61,67800.0,13.5222,13.5222,13.4069,13.4069,67800.0
2006-04-21 14:30:00,18.61,18.63,18.5,18.6,58200.0,13.4069,13.4213,13.3277,13.3997,58200.0
2006-04-21 15:00:00,18.61,18.61,18.51,18.51,66000.0,13.4069,13.4069,13.3349,13.3349,66000.0
2006-04-21 15:30:00,18.51,18.67,18.5,18.64,153900.0,13.3349,13.4501,13.3277,13.4285,153900.0
2006-04-24 09:30:00,18.62,18.62,18.3,18.34,123600.0,13.4141,13.4141,13.1836,13.2124,123600.0
2006-04-24 10:00:00,18.34,18.45,18.33,18.4,48600.0,13.2124,13.2916,13.2052,13.2556,48600.0
2006-04-24 10:30:00,18.4,18.43,18.33,18.33,57900.0,13.2556,13.2772,13.2052,13.2052,57900.0
2006-04-24 11:00:00,18.34,18.37,18.33,18.34,61200.0,13.2124,13.234,13.2052,13.2124,61200.0
2006-04-24 11:30:00,18.34,18.39,18.34,18.39,50700.0,13.2124,13.2484,13.2124,13.2484,50700.0
2006-04-24 12:00:00,18.39,18.4,18.3,18.32,100500.0,13.2484,13.2556,13.1836,13.198,100500.0
2006-04-24 12:30:00,18.32,18.4,18.3,18.36,72300.0,13.198,13.2556,13.1836,13.2268,72300.0
2006-04-24 13:00:00,18.38,18.38,18.33,18.35,32100.0,13.2412,13.2412,13.2052,13.2196,32100.0
2006-04-24 13:30:00,18.35,18.47,18.34,18.43,42600.0,13.2196,13.3061,13.2124,13.2772,42600.0
2006-04-24 14:00:00,18.45,18.53,18.43,18.49,60900.0,13.2916,13.3493,13.2772,13.3205,60900.0
2006-04-24 14:30:00,18.5,18.51,18.48,18.5,63900.0,13.3277,13.3349,13.3133,13.3277,63900.0
2006-04-24 15:00:00,18.49,18.51,18.47,18.47,80100.0,13.3205,13.3349,13.3061,13.3061,80100.0
2006-04-24 15:30:00,18.47,18.47,18.4,18.4,100800.0,13.3061,13.3061,13.2556,13.2556,100800.0
2006-04-25 09:30:00,18.47,18.6,18.45,18.6,318000.0,13.3061,13.3997,13.2916,13.3997,318000.0
2006-04-25 10:00:00,18.63,18.67,18.57,18.63,253500.0,13.4213,13.4501,13.3781,13.4213,253500.0
2006-04-25 10:30:00,18.63,18.65,18.62,18.65,164100.0,13.4213,13.4357,13.4141,13.4357,164100.0
2006-04-25 11:00:00,18.64,18.66,18.61,18.66,132600.0,13.4285,13.4429,13.4069,13.4429,132600.0
2006-04-25 11:30:00,18.65,18.67,18.49,18.52,155100.0,13.4357,13.4501,13.3205,13.3421,155100.0
2006-04-25 12:00:00,18.52,18.53,18.49,18.53,84900.0,13.3421,13.3493,13.3205,13.3493,84900.0
2006-04-25 12:30:00,18.53,18.59,18.52,18.55,100200.0,13.3493,13.3925,13.3421,13.3637,100200.0
2006-04-25 13:00:00,18.54,18.55,18.49,18.52,82200.0,13.3565,13.3637,13.3205,13.3421,82200.0
2006-04-25 13:30:00,18.52,18.58,18.52,18.53,94800.0,13.3421,13.3853,13.3421,13.3493,94800.0
2006-04-25 14:00:00,18.53,18.59,18.52,18.58,51000.0,13.3493,13.3925,13.3421,13.3853,51000.0
2006-04-25 14:30:00,18.59,18.59,18.54,18.56,114000.0,13.3925,13.3925,13.3565,13.3709,114000.0
2006-04-25 15:00:00,18.56,18.62,18.55,18.59,123600.0,13.3709,13.4141,13.3637,13.3925,123600.0
2006-04-25 15:30:00,18.59,18.6,18.57,18.6,232200.0,13.3925,13.3997,13.3781,13.3997,232200.0
2006-04-26 09:30:00,18.63,18.77,18.63,18.77,73200.0,13.4213,13.5222,13.4213,13.5222,73200.0
2006-04-26 10:00:00,18.76,18.96,18.76,18.94,108300.0,13.515,13.6591,13.515,13.6446,108300.0
2006-04-26 10:30:00,18.94,18.99,18.85,18.85,120000.0,13.6446,13.6807,13.5798,13.5798,120000.0
2006-04-26 11:00:00,18.83,18.91,18.82,18.87,71700.0,13.5654,13.623,13.5582,13.5942,71700.0
2006-04-26 11:30:00,18.86,18.92,18.82,18.91,62400.0,13.587,13.6302,13.5582,13.623,62400.0
2006-04-26 12:00:00,18.9,18.98,18.87,18.96,55500.0,13.6158,13.6735,13.5942,13.6591,55500.0
2006-04-26 12:30:00,18.97,18.97,18.86,18.87,41400.0,13.6663,13.6663,13.587,13.5942,41400.0
2006-04-26 13:00:00,18.87,18.96,18.87,18.93,61800.0,13.5942,13.6591,13.5942,13.6374,61800.0
2006-04-26 13:30:00,18.92,18.94,18.88,18.93,76800.0,13.6302,13.6446,13.6014,13.6374,76800.0
2006-04-26 14:00:00,18.94,18.95,18.82,18.87,101100.0,13.6446,13.6519,13.5582,13.5942,101100.0
2006-04-26 14:30:00,18.87,18.91,18.82,18.86,74100.0,13.5942,13.623,13.5582,13.587,74100.0
2006-04-26 15:00:00,18.87,18.88,18.85,18.88,130800.0,13.5942,13.6014,13.5798,13.6014,130800.0
2006-04-26 15:30:00,18.88,18.93,18.88,18.91,195000.0,13.6014,13.6374,13.6014,13.623,195000.0
2006-04-27 09:30:00,18.83,18.83,18.7,18.71,153600.0,13.5654,13.5654,13.4718,13.479,153600.0
2006-04-27 10:00:00,18.71,18.98,18.62,18.69,165000.0,13.479,13.6735,13.4141,13.4645,165000.0
2006-04-27 10:30:00,18.68,18.8,18.64,18.78,154200.0,13.4573,13.5438,13.4285,13.5294,154200.0
2006-04-27 11:00:00,18.77,19.04,18.77,19.04,117000.0,13.5222,13.7167,13.5222,13.7167,117000.0
2006-04-27 11:30:00,19.04,19.04,18.91,18.95,154500.0,13.7167,13.7167,13.623,13.6519,154500.0
2006-04-27 12:00:00,18.96,19.12,18.96,19.09,66600.0,13.6591,13.7743,13.6591,13.7527,66600.0
2006-04-27 12:30:00,19.09,19.13,19.06,19.13,99000.0,13.7527,13.7815,13.7311,13.7815,99000.0
2006-04-27 13:00:00,19.12,19.13,19.02,19.05,67800.0,13.7743,13.7815,13.7023,13.7239,67800.0
2006-04-27 13:30:00,19.04,19.05,18.97,19.01,106800.0,13.7167,13.7239,13.6663,13.6951,106800.0
2006-04-27 14:00:00,19.01,19.03,18.94,19.02,208800.0,13.6951,13.7095,13.6446,13.7023,208800.0
2006-04-27 14:30:00,19.02,19.11,18.99,19.08,118800.0,13.7023,13.7671,13.6807,13.7455,118800.0
2006-04-27 15:00:00,19.08,19.09,19.03,19.06,193500.0,13.7455,13.7527,13.7095,13.7311,193500.0
2006-04-27 15:30:00,19.06,19.07,19.02,19.02,369600.0,13.7311,13.7383,13.7023,13.7023,369600.0
2006-04-28 09:30:00,18.9,18.93,18.83,18.83,94800.0,13.6158,13.6374,13.5654,13.5654,94800.0
2006-04-28 10:00:00,18.84,19.0,18.83,18.93,111000.0,13.5726,13.6879,13.5654,13.6374,111000.0
2006-04-28 10:30:00,18.93,19.03,18.89,18.98,87300.0,13.6374,13.7095,13.6086,13.6735,87300.0
2006-04-28 11:00:00,18.96,19.09,18.95,19.07,59100.0,13.6591,13.7527,13.6519,13.7383,59100.0
2006-04-28 11:30:00,19.05,19.07,18.93,19.06,71100.0,13.7239,13.7383,13.6374,13.7311,71100.0
2006-04-28 12:00:00,19.06,19.07,19.01,19.03,33300.0,13.7311,13.7383,13.6951,13.7095,33300.0
2006-04-28 12:30:00,19.03,19.07,18.98,19.07,121800.0,13.7095,13.7383,13.6735,13.7383,121800.0
2006-04-28 13:00:00,19.07,19.18,19.07,19.16,88800.0,13.7383,13.8175,13.7383,13.8031,88800.0
2006-04-28 13:30:00,19.16,19.17,19.13,19.15,72900.0,13.8031,13.8103,13.7815,13.7959,72900.0
2006-04-28 14:00:00,19.15,19.19,19.15,19.15,94500.0,13.7959,13.8248,13.7959,13.7959,94500.0
2006-04-28 14:30:00,19.15,19.15,19.11,19.14,109500.0,13.7959,13.7959,13.7671,13.7887,109500.0
2006-04-28 15:00:00,19.14,19.17,19.12,19.14,144900.0,13.7887,13.8103,13.7743,13.7887,144900.0
2006-04-28 15:30:00,19.14,19.17,19.14,19.17,215700.0,13.7887,13.8103,13.7887,13.8103,215700.0
2006-05-01 09:30:00,19.25,19.37,19.25,19.32,122700.0,13.868,13.9544,13.868,13.9184,122700.0
2006-05-01 10:00:00,19.32,19.36,19.27,19.3,98700.0,13.9184,13.9472,13.8824,13.904,98700.0
2006-05-01 10:30:00,19.31,19.34,19.3,19.32,93000.0,13.9112,13.9328,13.904,13.9184,93000.0
2006-05-01 11:00:00,19.32,19.37,19.32,19.36,92400.0,13.9184,13.9544,13.9184,13.9472,92400.0
2006-05-01 11:30:00,19.34,19.37,19.33,19.34,53400.0,13.9328,13.9544,13.9256,13.9328,53400.0
2006-05-01 12:00:00,19.34,19.36,19.29,19.33,68700.0,13.9328,13.9472,13.8968,13.9256,68700.0
2006-05-01 12:30:00,19.32,19.36,19.3,19.36,46500.0,13.9184,13.9472,13.904,13.9472,46500.0
2006-05-01 13:00:00,19.35,19.35,19.31,19.34,50100.0,13.94,13.94,13.9112,13.9328,50100.0
2006-05-01 13:30:00,19.34,19.35,19.34,19.35,54300.0,13.9328,13.94,13.9328,13.94,54300.0
2006-05-01 14:00:00,19.36,19.41,19.34,19.41,57000.0,13.9472,13.9832,13.9328,13.9832,57000.0
2006-05-01 14:30:00,19.42,19.43,19.38,19.38,33000.0,13.9904,13.9977,13.9616,13.9616,33000.0
2006-05-01 15:00:00,19.38,19.42,19.36,19.39,212700.0,13.9616,13.9904,13.9472,13.9688,212700.0
2006-05-01 15:30:00,19.39,19.41,19.33,19.39,516900.0,13.9688,13.9832,13.9256,13.9688,516900.0
2006-05-02 09:30:00,19.35,19.4,19.29,19.37,193500.0,13.94,13.976,13.8968,13.9544,193500.0
2006-05-02 10:00:00,19.35,19.43,19.31,19.41,95100.0,13.94,13.9977,13.9112,13.9832,95100.0
2006-05-02 10:30:00,19.42,19.46,19.37,19.42,88200.0,13.9904,14.0193,13.9544,13.9904,88200.0
2006-05-02 11:00:00,19.41,19.47,19.39,19.43,111900.0,13.9832,14.0265,13.9688,13.9977,111900.0
2006-05-02 11:30:00,19.47,19.53,19.44,19.5,84000.0,14.0265,14.0697,14.0049,14.0481,84000.0
2006-05-02 12:00:00,19.5,19.53,19.5,19.5,29700.0,14.0481,14.0697,14.0481,14.0481,29700.0
2006-05-02 12:30:00,19.5,19.56,19.5,19.56,48900.0,14.0481,14.0913,14.0481,14.0913,48900.0
2006-05-02 13:00:00,19.56,19.57,19.54,19.56,85800.0,14.0913,14.0985,14.0769,14.0913,85800.0
2006-05-02 13:30:00,19.56,19.6,19.53,19.58,68100.0,14.0913,14.1201,14.0697,14.1057,68100.0
2006-05-02 14:00:00,19.58,19.61,19.57,19.6,59700.0,14.1057,14.1273,14.0985,14.1201,59700.0
2006-05-02 14:30:00,19.6,19.67,19.58,19.67,117300.0,14.1201,14.1706,14.1057,14.1706,117300.0
2006-05-02 15:00:00,19.67,19.69,19.6,19.61,89100.0,14.1706,14.185,14.1201,14.1273,89100.0
2006-05-02 15:30:00,19.61,19.69,19.59,19.67,236400.0,14.1273,14.185,14.1129,14.1706,236400.0
2006-05-03 09:30:00,19.62,19.63,19.57,19.6,79800.0,14.1345,14.1417,14.0985,14.1201,79800.0
2006-05-03 10:00:00,19.6,19.65,19.56,19.62,104100.0,14.1201,14.1561,14.0913,14.1345,104100.0
2006-05-03 10:30:00,19.62,19.69,19.6,19.69,251400.0,14.1345,14.185,14.1201,14.185,251400.0
2006-05-03 11:00:00,19.69,19.76,19.64,19.7,139500.0,14.185,14.2354,14.1489,14.1922,139500.0
2006-05-03 11:30:00,19.71,19.75,19.69,19.69,210900.0,14.1994,14.2282,14.185,14.185,210900.0
2006-05-03 12:00:00,19.69,19.72,19.67,19.71,261600.0,14.185,14.2066,14.1706,14.1994,261600.0
2006-05-03 12:30:00,19.72,19.72,19.69,19.7,301500.0,14.2066,14.2066,14.185,14.1922,301500.0
2006-05-03 13:00:00,19.69,19.73,19.67,19.71,176100.0,14.185,14.2138,14.1706,14.1994,176100.0
2006-05-03 13:30:00,19.7,19.72,19.67,19.7,256800.0,14.1922,14.2066,14.1706,14.1922,256800.0
2006-05-03 14:00:00,19.7,19.71,19.63,19.67,218400.0,14.1922,14.1994,14.1417,14.1706,218400.0
2006-05-03 14:30:00,19.67,19.72,19.65,19.71,101100.0,14.1706,14.2066,14.1561,14.1994,101100.0
2006-05-03 15:00:00,19.69,19.73,19.67,19.71,78000.0,14.185,14.2138,14.1706,14.1994,78000.0
2006-05-03 15:30:00,19.71,19.79,19.71,19.75,167100.0,14.1994,14.257,14.1994,14.2282,167100.0
2006-05-04 09:30:00,19.72,19.77,19.68,19.76,56400.0,14.2066,14.2426,14.1778,14.2354,56400.0
2006-05-04 10:00:00,19.75,19.79,19.68,19.7,65100.0,14.2282,14.257,14.1778,14.1922,65100.0
2006-05-04 10:30:00,19.71,19.72,19.65,19.69,56100.0,14.1994,14.2066,14.1561,14.185,56100.0
2006-05-04 11:00:00,19.69,19.77,19.68,19.75,52800.0,14.185,14.2426,14.1778,14.2282,52800.0
2006-05-04 11:30:00,19.75,19.79,19.74,19.77,47700.0,14.2282,14.257,14.221,14.2426,47700.0
2006-05-04 12:00:00,19.76,19.79,19.71,19.74,90300.0,14.2354,14.257,14.1994,14.221,90300.0
2006-05-04 12:30:00,19.74,19.78,19.72,19.73,64200.0,14.221,14.2498,14.2066,14.2138,64200.0
2006-05-04 13:00:00,19.73,19.79,19.72,19.79,51000.0,14.2138,14.257,14.2066,14.257,51000.0
2006-05-04 13:30:00,19.79,19.83,19.79,19.81,100800.0,14.257,14.2858,14.257,14.2714,100800.0
2006-05-04 14:00:00,19.82,19.86,19.81,19.83,68100.0,14.2786,14.3074,14.2714,14.2858,68100.0
2006-05-04 14:30:00,19.83,19.86,19.79,19.84,45300.0,14.2858,14.3074,14.257,14.293,45300.0
2006-05-04 15:00:00,19.84,19.9,19.8,19.86,96300.0,14.293,14.3362,14.2642,14.3074,96300.0
2006-05-04 15:30:00,19.86,19.89,19.84,19.87,207300.0,14.3074,14.329,14.293,14.3146,207300.0
2006-05-05 09:30:00,19.93,20.03,19.91,20.02,173700.0,14.3579,14.4299,14.3435,14.4227,173700.0
2006-05-05 10:00:00,20.02,20.09,19.97,19.98,93900.0,14.4227,14.4731,14.3867,14.3939,93900.0
2006-05-05 10:30:00,19.97,20.05,19.97,20.05,54300.0,14.3867,14.4443,14.3867,14.4443,54300.0
2006-05-05 11:00:00,20.05,20.11,20.02,20.06,59400.0,14.4443,14.4875,14.4227,14.4515,59400.0
2006-05-05 11:30:00,20.05,20.15,20.05,20.1,58800.0,14.4443,14.5164,14.4443,14.4803,58800.0
2006-05-05 12:00:00,20.1,20.1,20.05,20.1,43200.0,14.4803,14.4803,14.4443,14.4803,43200.0
2006-05-05 12:30:00,20.1,20.17,20.1,20.15,33000.0,14.4803,14.5308,14.4803,14.5164,33000.0
2006-05-05 13:00:00,20.15,20.15,20.07,20.08,67200.0,14.5164,14.5164,14.4587,14.4659,67200.0
2006-05-05 13:30:00,20.08,20.08,20.05,20.07,107100.0,14.4659,14.4659,14.4443,14.4587,107100.0
2006-05-05 14:00:00,20.06,20.1,20.03,20.08,403800.0,14.4515,14.4803,14.4299,14.4659,403800.0
2006-05-05 14:30:00,20.07,20.16,20.07,20.12,85500.0,14.4587,14.5236,14.4587,14.4947,85500.0
2006-05-05 15:00:00,20.11,20.11,20.02,20.04,72900.0,14.4875,14.4875,14.4227,14.4371,72900.0
2006-05-05 15:30:00,20.04,20.09,20.04,20.08,161400.0,14.4371,14.4731,14.4371,14.4659,161400.0
2006-05-08 09:30:00,20.08,20.1,20.05,20.1,323700.0,14.4659,14.4803,14.4443,14.4803,323700.0
2006-05-08 10:00:00,20.1,20.11,20.07,20.08,145200.0,14.4803,14.4875,14.4587,14.4659,145200.0
2006-05-08 10:30:00,20.08,20.1,20.07,20.09,254400.0,14.4659,14.4803,14.4587,14.4731,254400.0
2006-05-08 11:00:00,20.08,20.13,20.07,20.13,69000.0,14.4659,14.5019,14.4587,14.5019,69000.0
2006-05-08 11:30:00,20.13,20.13,20.09,20.09,145800.0,14.5019,14.5019,14.4731,14.4731,145800.0
2006-05-08 12:00:00,20.09,20.13,20.08,20.12,185100.0,14.4731,14.5019,14.4659,14.4947,185100.0
2006-05-08 12:30:00,20.12,20.12,20.1,20.11,43200.0,14.4947,14.4947,14.4803,14.4875,43200.0
2006-05-08 13:00:00,20.11,20.11,20.07,20.1,177300.0,14.4875,14.4875,14.4587,14.4803,177300.0
2006-05-08 13:30:00,20.1,20.11,20.08,20.11,69600.0,14.4803,14.4875,14.4659,14.4875,69600.0
2006-05-08 14:00:00,20.11,20.11,20.09,20.11,154200.0,14.4875,14.4875,14.4731,14.4875,154200.0
2006-05-08 14:30:00,20.11,20.13,20.05,20.11,164400.0,14.4875,14.5019,14.4443,14.4875,164400.0
2006-05-08 15:00:00,20.12,20.12,20.08,20.09,227100.0,14.4947,14.4947,14.4659,14.4731,227100.0
2006-05-08 15:30:00,20.09,20.09,20.07,20.08,152400.0,14.4731,14.4731,14.4587,14.4659,152400.0
2006-05-09 09:30:00,20.08,20.1,20.05,20.1,56400.0,14.4659,14.4803,14.4443,14.4803,56400.0
2006-05-09 10:00:00,20.1,20.11,20.01,20.01,48900.0,14.4803,14.4875,14.4155,14.4155,48900.0
2006-05-09 10:30:00,20.0,20.07,20.0,20.07,66600.0,14.4083,14.4587,14.4083,14.4587,66600.0
2006-05-09 11:00:00,20.07,20.2,20.07,20.19,98400.0,14.4587,14.5524,14.4587,14.5452,98400.0
2006-05-09 11:30:00,20.19,20.33,20.15,20.31,151500.0,14.5452,14.646,14.5164,14.6316,151500.0
2006-05-09 12:00:00,20.31,20.35,20.27,20.28,45600.0,14.6316,14.6604,14.6028,14.61,45600.0
2006-05-09 12:30:00,20.28,20.28,20.17,20.18,65100.0,14.61,14.61,14.5308,14.538,65100.0
2006-05-09 13:00:00,20.19,20.24,20.19,20.2,50100.0,14.5452,14.5812,14.5452,14.5524,50100.0
2006-05-09 13:30:00,20.2,20.2,20.14,20.16,32400.0,14.5524,14.5524,14.5091,14.5236,32400.0
2006-05-09 14:00:00,20.16,20.16,20.13,20.16,27300.0,14.5236,14.5236,14.5019,14.5236,27300.0
2006-05-09 14:30:00,20.16,20.18,20.13,20.15,50400.0,14.5236,14.538,14.5019,14.5164,50400.0
2006-05-09 15:00:00,20.15,20.18,20.15,20.16,48300.0,14.5164,14.538,14.5164,14.5236,48300.0
2006-05-09 15:30:00,20.15,20.2,20.15,20.2,68700.0,14.5164,14.5524,14.5164,14.5524,68700.0
2006-05-10 09:30:00,20.17,20.2,20.14,20.2,28800.0,14.5308,14.5524,14.5091,14.5524,28800.0
2006-05-10 10:00:00,20.2,20.28,20.17,20.26,19500.0,14.5524,14.61,14.5308,14.5956,19500.0
2006-05-10 10:30:00,20.26,20.27,20.19,20.21,68400.0,14.5956,14.6028,14.5452,14.5596,68400.0
2006-05-10 11:00:00,20.21,20.26,20.21,20.26,27300.0,14.5596,14.5956,14.5596,14.5956,27300.0
2006-05-10 11:30:00,20.26,20.27,20.22,20.27,26400.0,14.5956,14.6028,14.5668,14.6028,26400.0
2006-05-10 12:00:00,20.28,20.29,20.25,20.29,55200.0,14.61,14.6172,14.5884,14.6172,55200.0
2006-05-10 12:30:00,20.29,20.33,20.26,20.26,22800.0,14.6172,14.646,14.5956,14.5956,22800.0
2006-05-10 13:00:00,20.26,20.32,20.26,20.29,26400.0,14.5956,14.6388,14.5956,14.6172,26400.0
2006-05-10 13:30:00,20.29,20.31,20.27,20.27,27900.0,14.6172,14.6316,14.6028,14.6028,27900.0
2006-05-10 14:00:00,20.27,20.28,20.17,20.19,64500.0,14.6028,14.61,14.5308,14.5452,64500.0
2006-05-10 14:30:00,20.19,20.3,20.15,20.25,110100.0,14.5452,14.6244,14.5164,14.5884,110100.0
2006-05-10 15:00:00,20.27,20.31,20.22,20.23,55500.0,14.6028,14.6316,14.5668,14.574,55500.0
2006-05-10 15:30:00,20.24,20.27,20.15,20.24,60600.0,14.5812,14.6028,14.5164,14.5812,60600.0
2006-05-11 09:30:00,20.28,20.28,20.18,20.21,60900.0,14.61,14.61,14.538,14.5596,60900.0
2006-05-11 10:00:00,20.2,20.28,20.18,20.22,35700.0,14.5524,14.61,14.538,14.5668,35700.0
2006-05-11 10:30:00,20.22,20.23,20.17,20.18,57300.0,14.5668,14.574,14.5308,14.538,57300.0
2006-05-11 11:00:00,20.16,20.18,20.02,20.02,66600.0,14.5236,14.538,14.4227,14.4227,66600.0
2006-05-11 11:30:00,20.01,20.07,19.9,19.91,86100.0,14.4155,14.4587,14.3362,14.3435,86100.0
2006-05-11 12:00:00,19.91,19.95,19.86,19.9,61800.0,14.3435,14.3723,14.3074,14.3362,61800.0
2006-05-11 12:30:00,19.9,19.95,19.9,19.95,26100.0,14.3362,14.3723,14.3362,14.3723,26100.0
2006-05-11 13:00:00,19.95,19.95,19.8,19.83,69600.0,14.3723,14.3723,14.2642,14.2858,69600.0
2006-05-11 13:30:00,19.83,19.85,19.77,19.83,51300.0,14.2858,14.3002,14.2426,14.2858,51300.0
2006-05-11 14:00:00,19.83,19.91,19.82,19.9,51300.0,14.2858,14.3435,14.2786,14.3362,51300.0
2006-05-11 14:30:00,19.9,19.9,19.83,19.84,58800.0,14.3362,14.3362,14.2858,14.293,58800.0
2006-05-11 15:00:00,19.83,19.86,19.74,19.74,108300.0,14.2858,14.3074,14.221,14.221,108300.0
2006-05-11 15:30:00,19.74,19.78,19.67,19.72,132600.0,14.221,14.2498,14.1706,14.2066,132600.0
2006-05-12 09:30:00,19.69,19.69,19.32,19.5,90600.0,14.185,14.185,13.9184,14.0481,90600.0
2006-05-12 10:00:00,19.5,19.5,19.32,19.35,104400.0,14.0481,14.0481,13.9184,13.94,104400.0
2006-05-12 10:30:00,19.33,19.34,19.14,19.27,115200.0,13.9256,13.9328,13.7887,13.8824,115200.0
2006-05-12 11:00:00,19.29,19.51,19.23,19.47,118500.0,13.8968,14.0553,13.8536,14.0265,118500.0
2006-05-12 11:30:00,19.47,19.48,19.24,19.31,66300.0,14.0265,14.0337,13.8608,13.9112,66300.0
2006-05-12 12:00:00,19.31,19.36,19.28,19.3,37500.0,13.9112,13.9472,13.8896,13.904,37500.0
2006-05-12 12:30:00,19.29,19.32,19.19,19.22,73200.0,13.8968,13.9184,13.8248,13.8464,73200.0
2006-05-12 13:00:00,19.2,19.25,19.1,19.25,109800.0,13.832,13.868,13.7599,13.868,109800.0
2006-05-12 13:30:00,19.23,19.26,19.12,19.14,54600.0,13.8536,13.8752,13.7743,13.7887,54600.0
2006-05-12 14:00:00,19.14,19.28,19.11,19.19,102600.0,13.7887,13.8896,13.7671,13.8248,102600.0
2006-05-12 14:30:00,19.2,19.21,19.11,19.17,86700.0,13.832,13.8392,13.7671,13.8103,86700.0
2006-05-12 15:00:00,19.15,19.25,19.12,19.19,146400.0,13.7959,13.868,13.7743,13.8248,146400.0
2006-05-12 15:30:00,19.19,19.19,19.06,19.06,153000.0,13.8248,13.8248,13.7311,13.7311,153000.0
2006-05-15 09:30:00,18.87,18.9,18.68,18.75,236700.0,13.5942,13.6158,13.4573,13.5078,236700.0
2006-05-15 10:00:00,18.75,18.81,18.6,18.67,210600.0,13.5078,13.551,13.3997,13.4501,210600.0
2006-05-15 10:30:00,18.66,18.76,18.59,18.61,188700.0,13.4429,13.515,13.3925,13.4069,188700.0
2006-05-15 11:00:00,18.6,18.69,18.51,18.55,113700.0,13.3997,13.4645,13.3349,13.3637,113700.0
2006-05-15 11:30:00,18.55,18.58,18.43,18.45,119100.0,13.3637,13.3853,13.2772,13.2916,119100.0
2006-05-15 12:00:00,18.45,18.54,18.45,18.53,58500.0,13.2916,13.3565,13.2916,13.3493,58500.0
2006-05-15 12:30:00,18.53,18.57,18.51,18.56,72300.0,13.3493,13.3781,13.3349,13.3709,72300.0
2006-05-15 13:00:00,18.56,18.59,18.48,18.48,97800.0,13.3709,13.3925,13.3133,13.3133,97800.0
2006-05-15 13:30:00,18.48,18.49,18.22,18.23,304500.0,13.3133,13.3205,13.126,13.1332,304500.0
2006-05-15 14:00:00,18.23,18.28,18.14,18.27,301800.0,13.1332,13.1692,13.0683,13.162,301800.0
2006-05-15 14:30:00,18.27,18.38,18.25,18.26,155100.0,13.162,13.2412,13.1476,13.1548,155100.0
2006-05-15 15:00:00,18.26,18.53,18.26,18.41,162000.0,13.1548,13.3493,13.1548,13.2628,162000.0
2006-05-15 15:30:00,18.42,18.52,18.42,18.5,215700.0,13.27,13.3421,13.27,13.3277,215700.0
2006-05-16 09:30:00,18.48,18.63,18.46,18.6,136800.0,13.3133,13.4213,13.2989,13.3997,136800.0
2006-05-16 10:00:00,18.6,18.6,18.5,18.56,34200.0,13.3997,13.3997,13.3277,13.3709,34200.0
2006-05-16 10:30:00,18.55,18.58,18.48,18.51,68100.0,13.3637,13.3853,13.3133,13.3349,68100.0
2006-05-16 11:00:00,18.49,18.54,18.42,18.45,105600.0,13.3205,13.3565,13.27,13.2916,105600.0
2006-05-16 11:30:00,18.44,18.44,18.3,18.34,60000.0,13.2844,13.2844,13.1836,13.2124,60000.0
2006-05-16 12:00:00,18.35,18.4,18.35,18.36,50700.0,13.2196,13.2556,13.2196,13.2268,50700.0
2006-05-16 12:30:00,18.37,18.43,18.35,18.43,260400.0,13.234,13.2772,13.2196,13.2772,260400.0
2006-05-16 13:00:00,18.44,18.56,18.44,18.54,42300.0,13.2844,13.3709,13.2844,13.3565,42300.0
2006-05-16 13:30:00,18.54,18.58,18.5,18.54,97500.0,13.3565,13.3853,13.3277,13.3565,97500.0
2006-05-16 14:00:00,18.54,18.54,18.48,18.49,38700.0,13.3565,13.3565,13.3133,13.3205,38700.0
2006-05-16 14:30:00,18.49,18.53,18.48,18.52,52200.0,13.3205,13.3493,13.3133,13.3421,52200.0
2006-05-16 15:00:00,18.53,18.53,18.45,18.46,45300.0,13.3493,13.3493,13.2916,13.2989,45300.0
2006-05-16 15:30:00,18.47,18.5,18.44,18.44,79800.0,13.3061,13.3277,13.2844,13.2844,79800.0
2006-05-17 09:30:00,18.35,18.49,18.23,18.38,86700.0,13.2196,13.3205,13.1332,13.2412,86700.0
2006-05-17 10:00:00,18.38,18.41,18.18,18.26,65400.0,13.2412,13.2628,13.0971,13.1548,65400.0
2006-05-17 10:30:00,18.28,18.32,18.24,18.3,70800.0,13.1692,13.198,13.1404,13.1836,70800.0
2006-05-17 11:00:00,18.31,18.32,18.09,18.09,115800.0,13.1908,13.198,13.0323,13.0323,115800.0
2006-05-17 11:30:00,18.09,18.17,18.07,18.14,96600.0,13.0323,13.0899,13.0179,13.0683,96600.0
2006-05-17 12:00:00,18.14,18.27,18.14,18.24,56400.0,13.0683,13.162,13.0683,13.1404,56400.0
2006-05-17 12:30:00,18.24,18.33,18.24,18.26,58200.0,13.1404,13.2052,13.1404,13.1548,58200.0
2006-05-17 13:00:00,18.27,18.3,18.17,18.19,62100.0,13.162,13.1836,13.0899,13.1043,62100.0
2006-05-17 13:30:00,18.2,18.38,18.18,18.37,117000.0,13.1115,13.2412,13.0971,13.234,117000.0
2006-05-17 14:00:00,18.37,18.37,18.2,18.28,108900.0,13.234,13.234,13.1115,13.1692,108900.0
2006-05-17 14:30:00,18.28,18.29,18.15,18.19,100200.0,13.1692,13.1764,13.0755,13.1043,100200.0
2006-05-17 15:00:00,18.19,18.28,18.17,18.19,91200.0,13.1043,13.1692,13.0899,13.1043,91200.0
2006-05-17 15:30:00,18.19,18.27,18.13,18.13,113100.0,13.1043,13.162,13.0611,13.0611,113100.0
2006-05-18 09:30:00,18.17,18.23,18.17,18.19,64200.0,13.0899,13.1332,13.0899,13.1043,64200.0
2006-05-18 10:00:00,18.2,18.2,18.13,18.15,140400.0,13.1115,13.1115,13.0611,13.0755,140400.0
2006-05-18 10:30:00,18.16,18.18,18.1,18.11,100800.0,13.0827,13.0971,13.0395,13.0467,100800.0
2006-05-18 11:00:00,18.11,18.11,18.02,18.09,145500.0,13.0467,13.0467,12.9819,13.0323,145500.0
2006-05-18 11:30:00,18.09,18.09,18.0,18.02,249300.0,13.0323,13.0323,12.9675,12.9819,249300.0
2006-05-18 12:00:00,18.02,18.08,18.0,18.01,111900.0,12.9819,13.0251,12.9675,12.9747,111900.0
2006-05-18 12:30:00,18.0,18.02,17.98,18.01,102300.0,12.9675,12.9819,12.9531,12.9747,102300.0
2006-05-18 13:00:00,18.01,18.05,17.97,17.98,118200.0,12.9747,13.0035,12.9458,12.9531,118200.0
2006-05-18 13:30:00,17.99,18.07,17.98,18.06,78300.0,12.9603,13.0179,12.9531,13.0107,78300.0
2006-05-18 14:00:00,18.06,18.08,18.0,18.03,38100.0,13.0107,13.0251,12.9675,12.9891,38100.0
2006-05-18 14:30:00,18.03,18.07,18.0,18.0,49200.0,12.9891,13.0179,12.9675,12.9675,49200.0
2006-05-18 15:00:00,18.0,18.01,17.94,17.96,152700.0,12.9675,12.9747,12.9242,12.9386,152700.0
2006-05-18 15:30:00,17.96,18.0,17.91,17.92,381600.0,12.9386,12.9675,12.9026,12.9098,381600.0
2006-05-19 09:30:00,17.94,17.96,17.86,17.89,267000.0,12.9242,12.9386,12.8666,12.8882,267000.0
2006-05-19 10:00:00,17.89,17.9,17.77,17.8,108600.0,12.8882,12.8954,12.8018,12.8234,108600.0
2006-05-19 10:30:00,17.83,17.9,17.74,17.74,73500.0,12.845,12.8954,12.7802,12.7802,73500.0
2006-05-19 11:00:00,17.74,17.74,17.56,17.66,115200.0,12.7802,12.7802,12.6505,12.7225,115200.0
2006-05-19 11:30:00,17.65,17.67,17.51,17.51,61200.0,12.7153,12.7297,12.6145,12.6145,61200.0
2006-05-19 12:00:00,17.51,17.65,17.5,17.63,60900.0,12.6145,12.7153,12.6073,12.7009,60900.0
2006-05-19 12:30:00,17.63,17.75,17.59,17.7,194100.0,12.7009,12.7874,12.6721,12.7513,194100.0
2006-05-19 13:00:00,17.7,17.75,17.67,17.74,268800.0,12.7513,12.7874,12.7297,12.7802,268800.0
2006-05-19 13:30:00,17.74,17.74,17.68,17.68,97800.0,12.7802,12.7802,12.7369,12.7369,97800.0
2006-05-19 14:00:00,17.7,17.71,17.65,17.69,51600.0,12.7513,12.7585,12.7153,12.7441,51600.0
2006-05-19 14:30:00,17.71,17.71,17.54,17.54,58500.0,12.7585,12.7585,12.6361,12.6361,58500.0
2006-05-19 15:00:00,17.54,17.57,17.48,17.55,126900.0,12.6361,12.6577,12.5928,12.6433,126900.0
2006-05-19 15:30:00,17.6,17.67,17.58,17.63,286200.0,12.6793,12.7297,12.6649,12.7009,286200.0
2006-05-22 09:30:00,17.55,17.55,17.38,17.4,145800.0,12.6433,12.6433,12.5208,12.5352,145800.0
2006-05-22 10:00:00,17.37,17.37,17.09,17.32,237000.0,12.5136,12.5136,12.3119,12.4776,237000.0
2006-05-22 10:30:00,17.33,17.38,17.17,17.19,242400.0,12.4848,12.5208,12.3695,12.3839,242400.0
2006-05-22 11:00:00,17.19,17.2,17.12,17.2,301500.0,12.3839,12.3911,12.3335,12.3911,301500.0
2006-05-22 11:30:00,17.21,17.31,17.09,17.19,80400.0,12.3983,12.4704,12.3119,12.3839,80400.0
2006-05-22 12:00:00,17.19,17.3,17.16,17.17,69300.0,12.3839,12.4632,12.3623,12.3695,69300.0
2006-05-22 12:30:00,17.18,17.19,17.11,17.11,117900.0,12.3767,12.3839,12.3263,12.3263,117900.0
2006-05-22 13:00:00,17.13,17.22,17.13,17.2,87000.0,12.3407,12.4055,12.3407,12.3911,87000.0
2006-05-22 13:30:00,17.19,17.21,17.12,17.21,106500.0,12.3839,12.3983,12.3335,12.3983,106500.0
2006-05-22 14:00:00,17.21,17.23,17.15,17.23,196800.0,12.3983,12.4127,12.3551,12.4127,196800.0
2006-05-22 14:30:00,17.23,17.23,17.17,17.18,185100.0,12.4127,12.4127,12.3695,12.3767,185100.0
2006-05-22 15:00:00,17.18,17.49,17.17,17.49,139200.0,12.3767,12.6,12.3695,12.6,139200.0
2006-05-22 15:30:00,17.47,17.49,17.39,17.42,215700.0,12.5856,12.6,12.528,12.5496,215700.0
2006-05-23 09:30:00,17.53,17.87,17.53,17.68,174300.0,12.6289,12.8738,12.6289,12.7369,174300.0
2006-05-23 10:00:00,17.69,17.73,17.57,17.64,100200.0,12.7441,12.7729,12.6577,12.7081,100200.0
2006-05-23 10:30:00,17.64,17.72,17.55,17.61,157200.0,12.7081,12.7657,12.6433,12.6865,157200.0
2006-05-23 11:00:00,17.61,17.63,17.54,17.54,129900.0,12.6865,12.7009,12.6361,12.6361,129900.0
2006-05-23 11:30:00,17.54,17.56,17.47,17.47,154500.0,12.6361,12.6505,12.5856,12.5856,154500.0
2006-05-23 12:00:00,17.47,17.51,17.43,17.47,87900.0,12.5856,12.6145,12.5568,12.5856,87900.0
2006-05-23 12:30:00,17.46,17.47,17.39,17.42,81900.0,12.5784,12.5856,12.528,12.5496,81900.0
2006-05-23 13:00:00,17.42,17.5,17.41,17.49,47400.0,12.5496,12.6073,12.5424,12.6,47400.0
2006-05-23 13:30:00,17.5,17.55,17.48,17.51,77400.0,12.6073,12.6433,12.5928,12.6145,77400.0
2006-05-23 14:00:00,17.51,17.52,17.4,17.42,85200.0,12.6145,12.6217,12.5352,12.5496,85200.0
2006-05-23 14:30:00,17.42,17.45,17.35,17.36,171600.0,12.5496,12.5712,12.4992,12.5064,171600.0
2006-05-23 15:00:00,17.35,17.42,17.31,17.38,295200.0,12.4992,12.5496,12.4704,12.5208,295200.0
2006-05-23 15:30:00,17.37,17.38,17.26,17.3,324900.0,12.5136,12.5208,12.4344,12.4632,324900.0
2006-05-24 09:30:00,17.29,17.29,17.07,17.25,212100.0,12.456,12.456,12.2975,12.4271,212100.0
2006-05-24 10:00:00,17.25,17.45,17.2,17.35,127200.0,12.4271,12.5712,12.3911,12.4992,127200.0
2006-05-24 10:30:00,17.35,17.44,17.32,17.33,81600.0,12.4992,12.564,12.4776,12.4848,81600.0
2006-05-24 11:00:00,17.31,17.33,17.26,17.26,85500.0,12.4704,12.4848,12.4344,12.4344,85500.0
2006-05-24 11:30:00,17.25,17.28,17.21,17.25,117000.0,12.4271,12.4488,12.3983,12.4271,117000.0
2006-05-24 12:00:00,17.24,17.25,17.15,17.16,90900.0,12.4199,12.4271,12.3551,12.3623,90900.0
2006-05-24 12:30:00,17.16,17.18,16.96,17.0,178500.0,12.3623,12.3767,12.2182,12.247,178500.0
2006-05-24 13:00:00,17.0,17.03,16.87,16.9,201000.0,12.247,12.2687,12.1534,12.175,201000.0
2006-05-24 13:30:00,16.88,17.08,16.79,17.08,152100.0,12.1606,12.3047,12.0958,12.3047,152100.0
2006-05-24 14:00:00,17.08,17.17,17.06,17.09,187500.0,12.3047,12.3695,12.2903,12.3119,187500.0
2006-05-24 14:30:00,17.09,17.27,17.07,17.25,137400.0,12.3119,12.4416,12.2975,12.4271,137400.0
2006-05-24 15:00:00,17.26,17.31,17.17,17.2,187800.0,12.4344,12.4704,12.3695,12.3911,187800.0
2006-05-24 15:30:00,17.22,17.35,17.22,17.26,205500.0,12.4055,12.4992,12.4055,12.4344,205500.0
2006-05-25 09:30:00,17.42,17.62,17.41,17.49,133500.0,12.5496,12.6937,12.5424,12.6,133500.0
2006-05-25 10:00:00,17.49,17.49,17.28,17.35,103500.0,12.6,12.6,12.4488,12.4992,103500.0
2006-05-25 10:30:00,17.35,17.36,17.26,17.31,61500.0,12.4992,12.5064,12.4344,12.4704,61500.0
2006-05-25 11:00:00,17.3,17.33,17.27,17.29,56100.0,12.4632,12.4848,12.4416,12.456,56100.0
2006-05-25 11:30:00,17.29,17.45,17.29,17.45,97200.0,12.456,12.5712,12.456,12.5712,97200.0
2006-05-25 12:00:00,17.45,17.46,17.33,17.35,47700.0,12.5712,12.5784,12.4848,12.4992,47700.0
2006-05-25 12:30:00,17.33,17.37,17.26,17.37,81000.0,12.4848,12.5136,12.4344,12.5136,81000.0
2006-05-25 13:00:00,17.37,17.39,17.35,17.35,47700.0,12.5136,12.528,12.4992,12.4992,47700.0
2006-05-25 13:30:00,17.35,17.43,17.35,17.42,57300.0,12.4992,12.5568,12.4992,12.5496,57300.0
2006-05-25 14:00:00,17.42,17.54,17.42,17.47,80700.0,12.5496,12.6361,12.5496,12.5856,80700.0
2006-05-25 14:30:00,17.48,17.5,17.44,17.49,77100.0,12.5928,12.6073,12.564,12.6,77100.0
2006-05-25 15:00:00,17.49,17.49,17.42,17.48,129300.0,12.6,12.6,12.5496,12.5928,129300.0
2006-05-25 15:30:00,17.47,17.59,17.43,17.59,160200.0,12.5856,12.6721,12.5568,12.6721,160200.0
2006-05-26 09:30:00,17.67,17.75,17.64,17.66,40500.0,12.7297,12.7874,12.7081,12.7225,40500.0
2006-05-26 10:00:00,17.7,17.7,17.57,17.57,23400.0,12.7513,12.7513,12.6577,12.6577,23400.0
2006-05-26 10:30:00,17.57,17.68,17.57,17.66,31200.0,12.6577,12.7369,12.6577,12.7225,31200.0
2006-05-26 11:00:00,17.65,17.79,17.63,17.79,25800.0,12.7153,12.8162,12.7009,12.8162,25800.0
2006-05-26 11:30:00,17.79,17.83,17.7,17.7,37500.0,12.8162,12.845,12.7513,12.7513,37500.0
2006-05-26 12:00:00,17.69,17.72,17.65,17.72,47700.0,12.7441,12.7657,12.7153,12.7657,47700.0
2006-05-26 12:30:00,17.71,17.8,17.7,17.75,39300.0,12.7585,12.8234,12.7513,12.7874,39300.0
2006-05-26 13:00:00,17.75,17.77,17.71,17.73,30600.0,12.7874,12.8018,12.7585,12.7729,30600.0
2006-05-26 13:30:00,17.72,17.8,17.72,17.78,39300.0,12.7657,12.8234,12.7657,12.809,39300.0
2006-05-26 14:00:00,17.77,17.83,17.76,17.81,37800.0,12.8018,12.845,12.7946,12.8306,37800.0
2006-05-26 14:30:00,17.81,17.86,17.77,17.81,81000.0,12.8306,12.8666,12.8018,12.8306,81000.0
2006-05-26 15:00:00,17.81,17.88,17.8,17.84,65700.0,12.8306,12.881,12.8234,12.8522,65700.0
2006-05-26 15:30:00,17.84,17.87,17.8,17.84,135600.0,12.8522,12.8738,12.8234,12.8522,135600.0
2006-05-30 09:30:00,17.85,17.93,17.8,17.82,318300.0,12.8594,12.917,12.8234,12.8378,318300.0
2006-05-30 10:00:00,17.82,17.91,17.82,17.87,181500.0,12.8378,12.9026,12.8378,12.8738,181500.0
2006-05-30 10:30:00,17.86,17.93,17.86,17.9,102600.0,12.8666,12.917,12.8666,12.8954,102600.0
2006-05-30 11:00:00,17.89,17.92,17.82,17.82,537600.0,12.8882,12.9098,12.8378,12.8378,537600.0
2006-05-30 11:30:00,17.82,17.93,17.81,17.93,76500.0,12.8378,12.917,12.8306,12.917,76500.0
2006-05-30 12:00:00,17.93,17.93,17.84,17.92,48000.0,12.917,12.917,12.8522,12.9098,48000.0
2006-05-30 12:30:00,17.92,17.93,17.84,17.87,79500.0,12.9098,12.917,12.8522,12.8738,79500.0
2006-05-30 13:00:00,17.87,17.88,17.74,17.77,69900.0,12.8738,12.881,12.7802,12.8018,69900.0
2006-05-30 13:30:00,17.77,17.81,17.67,17.69,68700.0,12.8018,12.8306,12.7297,12.7441,68700.0
2006-05-30 14:00:00,17.69,17.78,17.65,17.66,56700.0,12.7441,12.809,12.7153,12.7225,56700.0
2006-05-30 14:30:00,17.66,17.69,17.63,17.68,75600.0,12.7225,12.7441,12.7009,12.7369,75600.0
2006-05-30 15:00:00,17.68,17.7,17.62,17.62,158100.0,12.7369,12.7513,12.6937,12.6937,158100.0
2006-05-30 15:30:00,17.6,17.6,17.5,17.5,158100.0,12.6793,12.6793,12.6073,12.6073,158100.0
2006-05-31 09:30:00,17.55,17.66,17.49,17.63,54600.0,12.6433,12.7225,12.6,12.7009,54600.0
2006-05-31 10:00:00,17.6,17.7,17.47,17.7,65700.0,12.6793,12.7513,12.5856,12.7513,65700.0
2006-05-31 10:30:00,17.71,17.85,17.71,17.8,51000.0,12.7585,12.8594,12.7585,12.8234,51000.0
2006-05-31 11:00:00,17.77,17.83,17.67,17.83,49200.0,12.8018,12.845,12.7297,12.845,49200.0
2006-05-31 11:30:00,17.83,17.83,17.64,17.65,38400.0,12.845,12.845,12.7081,12.7153,38400.0
2006-05-31 12:00:00,17.65,17.82,17.65,17.82,30600.0,12.7153,12.8378,12.7153,12.8378,30600.0
2006-05-31 12:30:00,17.82,17.86,17.75,17.82,118800.0,12.8378,12.8666,12.7874,12.8378,118800.0
2006-05-31 13:00:00,17.8,17.82,17.72,17.75,106800.0,12.8234,12.8378,12.7657,12.7874,106800.0
2006-05-31 13:30:00,17.75,17.77,17.65,17.65,64800.0,12.7874,12.8018,12.7153,12.7153,64800.0
2006-05-31 14:00:00,17.64,17.74,17.63,17.69,103200.0,12.7081,12.7802,12.7009,12.7441,103200.0
2006-05-31 14:30:00,17.69,17.79,17.62,17.62,75300.0,12.7441,12.8162,12.6937,12.6937,75300.0
2006-05-31 15:00:00,17.61,17.64,17.46,17.63,197400.0,12.6865,12.7081,12.5784,12.7009,197400.0
2006-05-31 15:30:00,17.63,17.8,17.61,17.73,243900.0,12.7009,12.8234,12.6865,12.7729,243900.0
2006-06-01 09:30:00,17.81,18.12,17.81,17.95,102300.0,12.8306,13.0539,12.8306,12.9314,102300.0
2006-06-01 10:00:00,17.94,18.07,17.9,17.9,69900.0,12.9242,13.0179,12.8954,12.8954,69900.0
2006-06-01 10:30:00,17.9,18.07,17.9,18.05,105900.0,12.8954,13.0179,12.8954,13.0035,105900.0
2006-06-01 11:00:00,18.03,18.16,18.01,18.14,82200.0,12.9891,13.0827,12.9747,13.0683,82200.0
2006-06-01 11:30:00,18.14,18.16,18.08,18.08,49200.0,13.0683,13.0827,13.0251,13.0251,49200.0
2006-06-01 12:00:00,18.08,18.16,18.07,18.16,67200.0,13.0251,13.0827,13.0179,13.0827,67200.0
2006-06-01 12:30:00,18.15,18.17,18.1,18.11,51900.0,13.0755,13.0899,13.0395,13.0467,51900.0
2006-06-01 13:00:00,18.11,18.15,18.09,18.15,51900.0,13.0467,13.0755,13.0323,13.0755,51900.0
2006-06-01 13:30:00,18.14,18.16,18.11,18.15,64800.0,13.0683,13.0827,13.0467,13.0755,64800.0
2006-06-01 14:00:00,18.15,18.2,18.13,18.19,56700.0,13.0755,13.1115,13.0611,13.1043,56700.0
2006-06-01 14:30:00,18.19,18.29,18.19,18.26,95100.0,13.1043,13.1764,13.1043,13.1548,95100.0
2006-06-01 15:00:00,18.27,18.31,18.25,18.3,149400.0,13.162,13.1908,13.1476,13.1836,149400.0
2006-06-01 15:30:00,18.3,18.34,18.22,18.34,240000.0,13.1836,13.2124,13.126,13.2124,240000.0
2006-06-02 09:30:00,18.63,18.86,18.38,18.39,215700.0,13.4213,13.587,13.2412,13.2484,215700.0
2006-06-02 10:00:00,18.38,18.54,18.36,18.49,93600.0,13.2412,13.3565,13.2268,13.3205,93600.0
2006-06-02 10:30:00,18.49,18.53,18.38,18.43,75600.0,13.3205,13.3493,13.2412,13.2772,75600.0
2006-06-02 11:00:00,18.42,18.46,18.3,18.31,81300.0,13.27,13.2989,13.1836,13.1908,81300.0
2006-06-02 11:30:00,18.29,18.37,18.13,18.25,86100.0,13.1764,13.234,13.0611,13.1476,86100.0
2006-06-02 12:00:00,18.24,18.32,18.19,18.32,54300.0,13.1404,13.198,13.1043,13.198,54300.0
2006-06-02 12:30:00,18.33,18.45,18.32,18.42,61800.0,13.2052,13.2916,13.198,13.27,61800.0
2006-06-02 13:00:00,18.42,18.51,18.39,18.47,67800.0,13.27,13.3349,13.2484,13.3061,67800.0
2006-06-02 13:30:00,18.5,18.52,18.4,18.47,93600.0,13.3277,13.3421,13.2556,13.3061,93600.0
2006-06-02 14:00:00,18.48,18.48,18.38,18.39,71700.0,13.3133,13.3133,13.2412,13.2484,71700.0
2006-06-02 14:30:00,18.39,18.49,18.36,18.47,96000.0,13.2484,13.3205,13.2268,13.3061,96000.0
2006-06-02 15:00:00,18.46,18.47,18.36,18.36,75900.0,13.2989,13.3061,13.2268,13.2268,75900.0
2006-06-02 15:30:00,18.36,18.48,18.36,18.46,133500.0,13.2268,13.3133,13.2268,13.2989,133500.0
2006-06-05 09:30:00,18.46,18.57,18.27,18.27,134100.0,13.2989,13.3781,13.162,13.162,134100.0
2006-06-05 10:00:00,18.22,18.26,18.15,18.25,65400.0,13.126,13.1548,13.0755,13.1476,65400.0
2006-06-05 10:30:00,18.25,18.26,18.2,18.22,30900.0,13.1476,13.1548,13.1115,13.126,30900.0
2006-06-05 11:00:00,18.22,18.29,18.17,18.17,34200.0,13.126,13.1764,13.0899,13.0899,34200.0
2006-06-05 11:30:00,18.17,18.17,18.1,18.16,35100.0,13.0899,13.0899,13.0395,13.0827,35100.0
2006-06-05 12:00:00,18.16,18.16,18.02,18.02,60300.0,13.0827,13.0827,12.9819,12.9819,60300.0
2006-06-05 12:30:00,18.02,18.08,17.97,18.07,51900.0,12.9819,13.0251,12.9458,13.0179,51900.0
2006-06-05 13:00:00,18.07,18.14,18.07,18.12,30900.0,13.0179,13.0683,13.0179,13.0539,30900.0
2006-06-05 13:30:00,18.1,18.11,17.99,18.03,53100.0,13.0395,13.0467,12.9603,12.9891,53100.0
2006-06-05 14:00:00,18.03,18.05,17.72,17.81,140700.0,12.9891,13.0035,12.7657,12.8306,140700.0
2006-06-05 14:30:00,17.8,17.83,17.67,17.73,102000.0,12.8234,12.845,12.7297,12.7729,102000.0
2006-06-05 15:00:00,17.74,18.46,17.63,17.7,124500.0,12.7802,13.2989,12.7009,12.7513,124500.0
2006-06-05 15:30:00,17.7,17.74,17.59,17.6,149100.0,12.7513,12.7802,12.6721,12.6793,149100.0
2006-06-06 09:30:00,17.68,17.73,17.3,17.42,144900.0,12.7369,12.7729,12.4632,12.5496,144900.0
2006-06-06 10:00:00,17.42,17.6,17.41,17.5,63300.0,12.5496,12.6793,12.5424,12.6073,63300.0
2006-06-06 10:30:00,17.51,17.55,17.34,17.34,82200.0,12.6145,12.6433,12.492,12.492,82200.0
2006-06-06 11:00:00,17.36,17.39,17.3,17.34,141600.0,12.5064,12.528,12.4632,12.492,141600.0
2006-06-06 11:30:00,17.36,17.37,17.3,17.35,118200.0,12.5064,12.5136,12.4632,12.4992,118200.0
2006-06-06 12:00:00,17.34,17.48,17.33,17.37,63300.0,12.492,12.5928,12.4848,12.5136,63300.0
2006-06-06 12:30:00,17.37,17.6,17.37,17.6,44100.0,12.5136,12.6793,12.5136,12.6793,44100.0
2006-06-06 13:00:00,17.59,17.6,17.41,17.53,75300.0,12.6721,12.6793,12.5424,12.6289,75300.0
2006-06-06 13:30:00,17.53,17.57,17.46,17.56,43800.0,12.6289,12.6577,12.5784,12.6505,43800.0
2006-06-06 14:00:00,17.56,17.56,17.45,17.49,50100.0,12.6505,12.6505,12.5712,12.6,50100.0
2006-06-06 14:30:00,17.49,17.5,17.33,17.34,75900.0,12.6,12.6073,12.4848,12.492,75900.0
2006-06-06 15:00:00,17.34,17.42,17.33,17.33,51300.0,12.492,12.5496,12.4848,12.4848,51300.0
2006-06-06 15:30:00,17.32,17.48,17.31,17.47,131100.0,12.4776,12.5928,12.4704,12.5856,131100.0
2006-06-07 09:30:00,17.49,17.56,17.37,17.48,64500.0,12.6,12.6505,12.5136,12.5928,64500.0
2006-06-07 10:00:00,17.49,17.65,17.41,17.61,177000.0,12.6,12.7153,12.5424,12.6865,177000.0
2006-06-07 10:30:00,17.62,17.68,17.55,17.62,74400.0,12.6937,12.7369,12.6433,12.6937,74400.0
2006-06-07 11:00:00,17.62,17.67,17.5,17.5,45300.0,12.6937,12.7297,12.6073,12.6073,45300.0
2006-06-07 11:30:00,17.52,17.8,17.52,17.8,86100.0,12.6217,12.8234,12.6217,12.8234,86100.0
2006-06-07 12:00:00,17.78,17.81,17.7,17.7,39600.0,12.809,12.8306,12.7513,12.7513,39600.0
2006-06-07 12:30:00,17.7,17.71,17.64,17.65,40200.0,12.7513,12.7585,12.7081,12.7153,40200.0
2006-06-07 13:00:00,17.65,17.72,17.64,17.68,67800.0,12.7153,12.7657,12.7081,12.7369,67800.0
2006-06-07 13:30:00,17.68,17.68,17.51,17.56,53700.0,12.7369,12.7369,12.6145,12.6505,53700.0
2006-06-07 14:00:00,17.56,17.56,17.38,17.55,80100.0,12.6505,12.6505,12.5208,12.6433,80100.0
2006-06-07 14:30:00,17.55,17.55,17.41,17.41,62700.0,12.6433,12.6433,12.5424,12.5424,62700.0
2006-06-07 15:00:00,17.43,17.5,17.31,17.31,93600.0,12.5568,12.6073,12.4704,12.4704,93600.0
2006-06-07 15:30:00,17.32,17.37,17.27,17.27,146400.0,12.4776,12.5136,12.4416,12.4416,146400.0
2006-06-08 09:30:00,17.23,17.37,17.05,17.3,216600.0,12.4127,12.5136,12.2831,12.4632,216600.0
2006-06-08 10:00:00,17.3,17.36,17.13,17.13,119100.0,12.4632,12.5064,12.3407,12.3407,119100.0
2006-06-08 10:30:00,17.12,17.15,17.02,17.05,206400.0,12.3335,12.3551,12.2615,12.2831,206400.0
2006-06-08 11:00:00,17.05,17.08,16.87,16.9,171600.0,12.2831,12.3047,12.1534,12.175,171600.0
2006-06-08 11:30:00,16.88,16.9,16.77,16.78,244500.0,12.1606,12.175,12.0814,12.0886,244500.0
2006-06-08 12:00:00,16.78,16.88,16.74,16.8,97800.0,12.0886,12.1606,12.0597,12.103,97800.0
2006-06-08 12:30:00,16.81,17.01,16.78,16.95,118500.0,12.1102,12.2543,12.0886,12.211,118500.0
2006-06-08 13:00:00,16.95,16.95,16.76,16.77,113400.0,12.211,12.211,12.0741,12.0814,113400.0
2006-06-08 13:30:00,16.77,16.99,16.77,16.94,246000.0,12.0814,12.2398,12.0814,12.2038,246000.0
2006-06-08 14:00:00,16.94,16.97,16.84,16.94,207600.0,12.2038,12.2254,12.1318,12.2038,207600.0
2006-06-08 14:30:00,16.94,16.97,16.85,16.89,178800.0,12.2038,12.2254,12.139,12.1678,178800.0
2006-06-08 15:00:00,16.89,17.0,16.88,16.93,197400.0,12.1678,12.247,12.1606,12.1966,197400.0
2006-06-08 15:30:00,16.93,17.03,16.93,17.0,448500.0,12.1966,12.2687,12.1966,12.247,448500.0
2006-06-09 09:30:00,17.11,17.27,17.04,17.27,71100.0,12.3263,12.4416,12.2759,12.4416,71100.0
2006-06-09 10:00:00,17.27,17.36,17.25,17.27,65400.0,12.4416,12.5064,12.4271,12.4416,65400.0
2006-06-09 10:30:00,17.28,17.33,17.17,17.18,54000.0,12.4488,12.4848,12.3695,12.3767,54000.0
2006-06-09 11:00:00,17.18,17.27,17.15,17.22,52200.0,12.3767,12.4416,12.3551,12.4055,52200.0
2006-06-09 11:30:00,17.25,17.27,17.02,17.09,80400.0,12.4271,12.4416,12.2615,12.3119,80400.0
2006-06-09 12:00:00,17.1,17.15,17.05,17.05,19500.0,12.3191,12.3551,12.2831,12.2831,19500.0
2006-06-09 12:30:00,17.05,17.11,16.97,16.98,38100.0,12.2831,12.3263,12.2254,12.2326,38100.0
2006-06-09 13:00:00,16.98,16.99,16.85,16.91,70800.0,12.2326,12.2398,12.139,12.1822,70800.0
2006-06-09 13:30:00,16.87,17.03,16.87,17.02,39300.0,12.1534,12.2687,12.1534,12.2615,39300.0
2006-06-09 14:00:00,17.02,17.1,16.99,17.08,30000.0,12.2615,12.3191,12.2398,12.3047,30000.0
2006-06-09 14:30:00,17.08,17.19,17.08,17.08,45900.0,12.3047,12.3839,12.3047,12.3047,45900.0
2006-06-09 15:00:00,17.08,17.09,16.97,17.0,77700.0,12.3047,12.3119,12.2254,12.247,77700.0
2006-06-09 15:30:00,17.01,17.09,16.92,16.95,112500.0,12.2543,12.3119,12.1894,12.211,112500.0
2006-06-12 09:30:00,16.97,16.98,16.77,16.88,86100.0,12.2254,12.2326,12.0814,12.1606,86100.0
2006-06-12 10:00:00,16.85,16.85,16.64,16.66,56700.0,12.139,12.139,11.9877,12.0021,56700.0
2006-06-12 10:30:00,16.67,16.79,16.67,16.7,51300.0,12.0093,12.0958,12.0093,12.0309,51300.0
2006-06-12 11:00:00,16.7,16.76,16.67,16.69,86100.0,12.0309,12.0741,12.0093,12.0237,86100.0
2006-06-12 11:30:00,16.7,16.77,16.68,16.77,73500.0,12.0309,12.0814,12.0165,12.0814,73500.0
2006-06-12 12:00:00,16.78,16.78,16.67,16.73,57300.0,12.0886,12.0886,12.0093,12.0525,57300.0
2006-06-12 12:30:00,16.75,16.75,16.7,16.74,24600.0,12.0669,12.0669,12.0309,12.0597,24600.0
2006-06-12 13:00:00,16.74,16.75,16.69,16.69,54600.0,12.0597,12.0669,12.0237,12.0237,54600.0
2006-06-12 13:30:00,16.73,16.74,16.68,16.72,25500.0,12.0525,12.0597,12.0165,12.0453,25500.0
2006-06-12 14:00:00,16.71,16.73,16.59,16.66,244200.0,12.0381,12.0525,11.9517,12.0021,244200.0
2006-06-12 14:30:00,16.66,16.68,16.55,16.65,70200.0,12.0021,12.0165,11.9229,11.9949,70200.0
2006-06-12 15:00:00,16.65,16.65,16.46,16.48,63000.0,11.9949,11.9949,11.858,11.8724,63000.0
2006-06-12 15:30:00,16.48,16.5,16.37,16.38,181800.0,11.8724,11.8868,11.7932,11.8004,181800.0
2006-06-13 09:30:00,16.37,16.58,16.32,16.44,153900.0,11.7932,11.9445,11.7572,11.8436,153900.0
2006-06-13 10:00:00,16.43,16.47,16.17,16.22,121500.0,11.8364,11.8652,11.6491,11.6851,121500.0
2006-06-13 10:30:00,16.22,16.25,16.11,16.21,173700.0,11.6851,11.7067,11.6059,11.6779,173700.0
2006-06-13 11:00:00,16.21,16.33,16.19,16.31,123300.0,11.6779,11.7644,11.6635,11.75,123300.0
2006-06-13 11:30:00,16.32,16.47,16.32,16.45,114000.0,11.7572,11.8652,11.7572,11.8508,114000.0
2006-06-13 12:00:00,16.44,16.47,16.38,16.39,94500.0,11.8436,11.8652,11.8004,11.8076,94500.0
2006-06-13 12:30:00,16.36,16.42,16.33,16.41,62100.0,11.786,11.8292,11.7644,11.822,62100.0
2006-06-13 13:00:00,16.42,16.42,16.24,16.24,104100.0,11.8292,11.8292,11.6995,11.6995,104100.0
2006-06-13 13:30:00,16.24,16.47,16.24,16.38,87600.0,11.6995,11.8652,11.6995,11.8004,87600.0
2006-06-13 14:00:00,16.38,16.39,16.24,16.27,79200.0,11.8004,11.8076,11.6995,11.7211,79200.0
2006-06-13 14:30:00,16.29,16.32,16.2,16.3,195900.0,11.7356,11.7572,11.6707,11.7428,195900.0
2006-06-13 15:00:00,16.28,16.31,16.19,16.31,214800.0,11.7283,11.75,11.6635,11.75,214800.0
2006-06-13 15:30:00,16.3,16.39,16.17,16.26,444000.0,11.7428,11.8076,11.6491,11.7139,444000.0
2006-06-14 09:30:00,16.05,16.27,16.04,16.25,246900.0,11.5627,11.7211,11.5554,11.7067,246900.0
2006-06-14 10:00:00,16.25,16.38,16.22,16.35,127500.0,11.7067,11.8004,11.6851,11.7788,127500.0
2006-06-14 10:30:00,16.35,16.48,16.35,16.35,201300.0,11.7788,11.8724,11.7788,11.7788,201300.0
2006-06-14 11:00:00,16.35,16.47,16.33,16.44,168000.0,11.7788,11.8652,11.7644,11.8436,168000.0
2006-06-14 11:30:00,16.44,16.53,16.42,16.45,50400.0,11.8436,11.9085,11.8292,11.8508,50400.0
2006-06-14 12:00:00,16.46,16.46,16.4,16.44,85800.0,11.858,11.858,11.8148,11.8436,85800.0
2006-06-14 12:30:00,16.46,16.55,16.44,16.52,76500.0,11.858,11.9229,11.8436,11.9012,76500.0
2006-06-14 13:00:00,16.53,16.53,16.37,16.4,86400.0,11.9085,11.9085,11.7932,11.8148,86400.0
2006-06-14 13:30:00,16.4,16.5,16.35,16.5,211200.0,11.8148,11.8868,11.7788,11.8868,211200.0
2006-06-14 14:00:00,16.5,16.58,16.43,16.43,50100.0,11.8868,11.9445,11.8364,11.8364,50100.0
2006-06-14 14:30:00,16.44,16.5,16.32,16.48,122400.0,11.8436,11.8868,11.7572,11.8724,122400.0
2006-06-14 15:00:00,16.48,16.56,16.47,16.5,131700.0,11.8724,11.9301,11.8652,11.8868,131700.0
2006-06-14 15:30:00,16.5,16.59,16.49,16.59,140700.0,11.8868,11.9517,11.8796,11.9517,140700.0
2006-06-15 09:30:00,16.68,16.99,16.68,16.98,87600.0,12.0165,12.2398,12.0165,12.2326,87600.0
2006-06-15 10:00:00,16.98,16.98,16.86,16.94,51000.0,12.2326,12.2326,12.1462,12.2038,51000.0
2006-06-15 10:30:00,16.91,17.05,16.91,16.94,81900.0,12.1822,12.2831,12.1822,12.2038,81900.0
2006-06-15 11:00:00,16.94,17.02,16.94,16.95,51900.0,12.2038,12.2615,12.2038,12.211,51900.0
2006-06-15 11:30:00,16.96,16.98,16.89,16.94,66900.0,12.2182,12.2326,12.1678,12.2038,66900.0
2006-06-15 12:00:00,16.94,17.0,16.9,17.0,91500.0,12.2038,12.247,12.175,12.247,91500.0
2006-06-15 12:30:00,17.0,17.03,17.0,17.0,52500.0,12.247,12.2687,12.247,12.247,52500.0
2006-06-15 13:00:00,17.0,17.0,16.94,16.95,17700.0,12.247,12.247,12.2038,12.211,17700.0
2006-06-15 13:30:00,16.95,17.01,16.91,17.01,53400.0,12.211,12.2543,12.1822,12.2543,53400.0
2006-06-15 14:00:00,17.02,17.15,17.02,17.12,41100.0,12.2615,12.3551,12.2615,12.3335,41100.0
2006-06-15 14:30:00,17.12,17.24,17.1,17.24,72900.0,12.3335,12.4199,12.3191,12.4199,72900.0
2006-06-15 15:00:00,17.24,17.33,17.17,17.28,148500.0,12.4199,12.4848,12.3695,12.4488,148500.0
2006-06-15 15:30:00,17.28,17.4,17.28,17.35,285600.0,12.4488,12.5352,12.4488,12.4992,285600.0
2006-06-16 09:30:00,17.35,17.45,17.12,17.16,894300.0,12.4992,12.5712,12.3335,12.3623,894300.0
2006-06-16 10:00:00,17.16,17.17,16.88,16.88,130800.0,12.3623,12.3695,12.1606,12.1606,130800.0
2006-06-16 10:30:00,16.86,16.98,16.77,16.9,116400.0,12.1462,12.2326,12.0814,12.175,116400.0
2006-06-16 11:00:00,16.9,17.1,16.88,16.91,91200.0,12.175,12.3191,12.1606,12.1822,91200.0
2006-06-16 11:30:00,16.91,16.95,16.88,16.88,78600.0,12.1822,12.211,12.1606,12.1606,78600.0
2006-06-16 12:00:00,16.88,16.98,16.85,16.86,86400.0,12.1606,12.2326,12.139,12.1462,86400.0
2006-06-16 12:30:00,16.87,16.91,16.79,16.84,48300.0,12.1534,12.1822,12.0958,12.1318,48300.0
2006-06-16 13:00:00,16.85,16.91,16.82,16.91,42300.0,12.139,12.1822,12.1174,12.1822,42300.0
2006-06-16 13:30:00,16.91,17.05,16.87,17.04,59700.0,12.1822,12.2831,12.1534,12.2759,59700.0
2006-06-16 14:00:00,17.05,17.06,16.97,17.02,63600.0,12.2831,12.2903,12.2254,12.2615,63600.0
2006-06-16 14:30:00,17.01,17.08,16.97,17.08,75900.0,12.2543,12.3047,12.2254,12.3047,75900.0
2006-06-16 15:00:00,17.1,17.2,17.1,17.17,163500.0,12.3191,12.3911,12.3191,12.3695,163500.0
2006-06-16 15:30:00,17.16,17.2,17.07,17.09,181800.0,12.3623,12.3911,12.2975,12.3119,181800.0
2006-06-19 09:30:00,17.15,17.15,16.82,16.92,89700.0,12.3551,12.3551,12.1174,12.1894,89700.0
2006-06-19 10:00:00,16.93,16.93,16.6,16.64,81000.0,12.1966,12.1966,11.9589,11.9877,81000.0
2006-06-19 10:30:00,16.64,16.75,16.62,16.67,235200.0,11.9877,12.0669,11.9733,12.0093,235200.0
2006-06-19 11:00:00,16.66,16.72,16.58,16.6,105000.0,12.0021,12.0453,11.9445,11.9589,105000.0
2006-06-19 11:30:00,16.6,16.69,16.55,16.64,37200.0,11.9589,12.0237,11.9229,11.9877,37200.0
2006-06-19 12:00:00,16.65,16.7,16.62,16.66,30000.0,11.9949,12.0309,11.9733,12.0021,30000.0
2006-06-19 12:30:00,16.67,16.7,16.64,16.65,27600.0,12.0093,12.0309,11.9877,11.9949,27600.0
2006-06-19 13:00:00,16.64,16.64,16.49,16.52,60000.0,11.9877,11.9877,11.8796,11.9012,60000.0
2006-06-19 13:30:00,16.5,16.56,16.41,16.47,78300.0,11.8868,11.9301,11.822,11.8652,78300.0
2006-06-19 14:00:00,16.47,16.58,16.43,16.51,80100.0,11.8652,11.9445,11.8364,11.894,80100.0
2006-06-19 14:30:00,16.51,16.51,16.38,16.38,71100.0,11.894,11.894,11.8004,11.8004,71100.0
2006-06-19 15:00:00,16.37,16.63,16.37,16.62,72300.0,11.7932,11.9805,11.7932,11.9733,72300.0
2006-06-19 15:30:00,16.61,16.62,16.42,16.49,149700.0,11.9661,11.9733,11.8292,11.8796,149700.0
2006-06-20 09:30:00,16.49,16.49,16.18,16.25,135600.0,11.8796,11.8796,11.6563,11.7067,135600.0
2006-06-20 10:00:00,16.25,16.37,16.2,16.25,101700.0,11.7067,11.7932,11.6707,11.7067,101700.0
2006-06-20 10:30:00,16.23,16.31,16.22,16.27,138000.0,11.6923,11.75,11.6851,11.7211,138000.0
2006-06-20 11:00:00,16.26,16.47,16.24,16.44,78300.0,11.7139,11.8652,11.6995,11.8436,78300.0
2006-06-20 11:30:00,16.45,16.5,16.36,16.39,59400.0,11.8508,11.8868,11.786,11.8076,59400.0
2006-06-20 12:00:00,16.4,16.42,16.3,16.3,71700.0,11.8148,11.8292,11.7428,11.7428,71700.0
2006-06-20 12:30:00,16.3,16.32,16.24,16.26,54900.0,11.7428,11.7572,11.6995,11.7139,54900.0
2006-06-20 13:00:00,16.27,16.28,16.22,16.23,60000.0,11.7211,11.7283,11.6851,11.6923,60000.0
2006-06-20 13:30:00,16.23,16.3,16.17,16.26,68400.0,11.6923,11.7428,11.6491,11.7139,68400.0
2006-06-20 14:00:00,16.26,16.28,16.16,16.19,102900.0,11.7139,11.7283,11.6419,11.6635,102900.0
2006-06-20 14:30:00,16.19,16.28,16.14,16.24,101100.0,11.6635,11.7283,11.6275,11.6995,101100.0
2006-06-20 15:00:00,16.24,16.35,16.2,16.3,140400.0,11.6995,11.7788,11.6707,11.7428,140400.0
2006-06-20 15:30:00,16.3,16.34,16.24,16.24,175500.0,11.7428,11.7716,11.6995,11.6995,175500.0
2006-06-21 09:30:00,16.27,16.58,16.25,16.55,161400.0,11.7211,11.9445,11.7067,11.9229,161400.0
2006-06-21 10:00:00,16.55,16.69,16.48,16.49,126000.0,11.9229,12.0237,11.8724,11.8796,126000.0
2006-06-21 10:30:00,16.53,16.56,16.5,16.56,132000.0,11.9085,11.9301,11.8868,11.9301,132000.0
2006-06-21 11:00:00,16.57,16.73,16.57,16.7,150900.0,11.9373,12.0525,11.9373,12.0309,150900.0
2006-06-21 11:30:00,16.7,16.75,16.65,16.68,120000.0,12.0309,12.0669,11.9949,12.0165,120000.0
2006-06-21 12:00:00,16.68,16.75,16.65,16.7,56400.0,12.0165,12.0669,11.9949,12.0309,56400.0
2006-06-21 12:30:00,16.7,16.73,16.67,16.68,66900.0,12.0309,12.0525,12.0093,12.0165,66900.0
2006-06-21 13:00:00,16.69,16.7,16.67,16.68,152100.0,12.0237,12.0309,12.0093,12.0165,152100.0
2006-06-21 13:30:00,16.68,16.83,16.66,16.83,117600.0,12.0165,12.1246,12.0021,12.1246,117600.0
2006-06-21 14:00:00,16.83,16.85,16.82,16.82,52500.0,12.1246,12.139,12.1174,12.1174,52500.0
2006-06-21 14:30:00,16.84,16.89,16.82,16.82,119100.0,12.1318,12.1678,12.1174,12.1174,119100.0
2006-06-21 15:00:00,16.83,16.83,16.72,16.78,167700.0,12.1246,12.1246,12.0453,12.0886,167700.0
2006-06-21 15:30:00,16.77,16.8,16.73,16.77,193500.0,12.0814,12.103,12.0525,12.0814,193500.0
2006-06-22 09:30:00,16.72,16.86,16.68,16.83,131400.0,12.0453,12.1462,12.0165,12.1246,131400.0
2006-06-22 10:00:00,16.84,16.84,16.58,16.73,144900.0,12.1318,12.1318,11.9445,12.0525,144900.0
2006-06-22 10:30:00,16.73,16.78,16.7,16.76,138900.0,12.0525,12.0886,12.0309,12.0741,138900.0
2006-06-22 11:00:00,16.76,16.79,16.72,16.78,35400.0,12.0741,12.0958,12.0453,12.0886,35400.0
2006-06-22 11:30:00,16.78,16.83,16.77,16.82,23100.0,12.0886,12.1246,12.0814,12.1174,23100.0
2006-06-22 12:00:00,16.82,16.87,16.8,16.83,50400.0,12.1174,12.1534,12.103,12.1246,50400.0
2006-06-22 12:30:00,16.8,16.81,16.77,16.81,89400.0,12.103,12.1102,12.0814,12.1102,89400.0
2006-06-22 13:00:00,16.81,16.87,16.79,16.83,23100.0,12.1102,12.1534,12.0958,12.1246,23100.0
2006-06-22 13:30:00,16.8,16.82,16.72,16.78,89400.0,12.103,12.1174,12.0453,12.0886,89400.0
2006-06-22 14:00:00,16.78,16.81,16.7,16.77,196800.0,12.0886,12.1102,12.0309,12.0814,196800.0
2006-06-22 14:30:00,16.78,16.82,16.72,16.79,161400.0,12.0886,12.1174,12.0453,12.0958,161400.0
2006-06-22 15:00:00,16.79,16.82,16.77,16.78,157500.0,12.0958,12.1174,12.0814,12.0886,157500.0
2006-06-22 15:30:00,16.78,16.81,16.76,16.78,459300.0,12.0886,12.1102,12.0741,12.0886,459300.0
2006-06-23 09:30:00,16.73,16.78,16.67,16.78,143100.0,12.0525,12.0886,12.0093,12.0886,143100.0
2006-06-23 10:00:00,16.78,16.85,16.69,16.83,92400.0,12.0886,12.139,12.0237,12.1246,92400.0
2006-06-23 10:30:00,16.83,16.92,16.72,16.78,79800.0,12.1246,12.1894,12.0453,12.0886,79800.0
2006-06-23 11:00:00,16.78,16.82,16.73,16.77,35700.0,12.0886,12.1174,12.0525,12.0814,35700.0
2006-06-23 11:30:00,16.78,16.82,16.73,16.77,40500.0,12.0886,12.1174,12.0525,12.0814,40500.0
2006-06-23 12:00:00,16.79,17.05,16.79,17.02,45000.0,12.0958,12.2831,12.0958,12.2615,45000.0
2006-06-23 12:30:00,17.01,17.02,16.87,16.89,60000.0,12.2543,12.2615,12.1534,12.1678,60000.0
2006-06-23 13:00:00,16.89,16.94,16.89,16.92,10200.0,12.1678,12.2038,12.1678,12.1894,10200.0
2006-06-23 13:30:00,16.93,16.98,16.89,16.92,33000.0,12.1966,12.2326,12.1678,12.1894,33000.0
2006-06-23 14:00:00,16.93,16.93,16.85,16.86,128100.0,12.1966,12.1966,12.139,12.1462,128100.0
2006-06-23 14:30:00,16.86,16.9,16.82,16.83,156000.0,12.1462,12.175,12.1174,12.1246,156000.0
2006-06-23 15:00:00,16.83,16.87,16.79,16.87,68400.0,12.1246,12.1534,12.0958,12.1534,68400.0
2006-06-23 15:30:00,16.87,16.9,16.85,16.86,123300.0,12.1534,12.175,12.139,12.1462,123300.0
2006-06-26 09:30:00,16.83,17.2,16.83,17.12,140400.0,12.1246,12.3911,12.1246,12.3335,140400.0
2006-06-26 10:00:00,17.11,17.23,17.07,17.15,83400.0,12.3263,12.4127,12.2975,12.3551,83400.0
2006-06-26 10:30:00,17.14,17.15,17.05,17.1,45000.0,12.3479,12.3551,12.2831,12.3191,45000.0
2006-06-26 11:00:00,17.08,17.1,17.02,17.02,46500.0,12.3047,12.3191,12.2615,12.2615,46500.0
2006-06-26 11:30:00,17.02,17.02,16.97,16.98,41400.0,12.2615,12.2615,12.2254,12.2326,41400.0
2006-06-26 12:00:00,16.98,17.03,16.96,17.01,42900.0,12.2326,12.2687,12.2182,12.2543,42900.0
2006-06-26 12:30:00,17.0,17.1,17.0,17.1,59700.0,12.247,12.3191,12.247,12.3191,59700.0
2006-06-26 13:00:00,17.1,17.13,17.08,17.08,40200.0,12.3191,12.3407,12.3047,12.3047,40200.0
2006-06-26 13:30:00,17.08,17.1,17.05,17.08,54300.0,12.3047,12.3191,12.2831,12.3047,54300.0
2006-06-26 14:00:00,17.08,17.12,17.08,17.1,44700.0,12.3047,12.3335,12.3047,12.3191,44700.0
2006-06-26 14:30:00,17.08,17.14,17.08,17.12,45300.0,12.3047,12.3479,12.3047,12.3335,45300.0
2006-06-26 15:00:00,17.12,17.16,17.09,17.14,78000.0,12.3335,12.3623,12.3119,12.3479,78000.0
2006-06-26 15:30:00,17.15,17.24,17.15,17.22,207600.0,12.3551,12.4199,12.3551,12.4055,207600.0
2006-06-27 09:30:00,17.21,17.43,17.21,17.32,76200.0,12.3983,12.5568,12.3983,12.4776,76200.0
2006-06-27 10:00:00,17.33,17.39,17.14,17.18,75600.0,12.4848,12.528,12.3479,12.3767,75600.0
2006-06-27 10:30:00,17.18,17.26,17.18,17.2,88200.0,12.3767,12.4344,12.3767,12.3911,88200.0
2006-06-27 11:00:00,17.2,17.21,17.13,17.16,140400.0,12.3911,12.3983,12.3407,12.3623,140400.0
2006-06-27 11:30:00,17.16,17.19,17.12,17.14,114900.0,12.3623,12.3839,12.3335,12.3479,114900.0
2006-06-27 12:00:00,17.14,17.14,17.08,17.09,100200.0,12.3479,12.3479,12.3047,12.3119,100200.0
2006-06-27 12:30:00,17.09,17.09,17.02,17.06,93000.0,12.3119,12.3119,12.2615,12.2903,93000.0
2006-06-27 13:00:00,17.06,17.07,17.04,17.07,52500.0,12.2903,12.2975,12.2759,12.2975,52500.0
2006-06-27 13:30:00,17.06,17.1,17.06,17.1,52800.0,12.2903,12.3191,12.2903,12.3191,52800.0
2006-06-27 14:00:00,17.1,17.16,17.03,17.04,138300.0,12.3191,12.3623,12.2687,12.2759,138300.0
2006-06-27 14:30:00,17.02,17.03,16.92,16.96,67200.0,12.2615,12.2687,12.1894,12.2182,67200.0
2006-06-27 15:00:00,16.96,17.03,16.94,16.96,72600.0,12.2182,12.2687,12.2038,12.2182,72600.0
2006-06-27 15:30:00,16.95,16.98,16.84,16.88,186000.0,12.211,12.2326,12.1318,12.1606,186000.0
2006-06-28 09:30:00,16.92,17.06,16.84,17.04,149400.0,12.1894,12.2903,12.1318,12.2759,149400.0
2006-06-28 10:00:00,17.05,17.13,17.05,17.1,74700.0,12.2831,12.3407,12.2831,12.3191,74700.0
2006-06-28 10:30:00,17.09,17.09,16.92,16.94,55500.0,12.3119,12.3119,12.1894,12.2038,55500.0
2006-06-28 11:00:00,16.93,16.93,16.83,16.85,120600.0,12.1966,12.1966,12.1246,12.139,120600.0
2006-06-28 11:30:00,16.84,16.86,16.77,16.85,82500.0,12.1318,12.1462,12.0814,12.139,82500.0
2006-06-28 12:00:00,16.85,16.93,16.84,16.92,44100.0,12.139,12.1966,12.1318,12.1894,44100.0
2006-06-28 12:30:00,16.93,16.95,16.86,16.89,55800.0,12.1966,12.211,12.1462,12.1678,55800.0
2006-06-28 13:00:00,16.9,16.97,16.88,16.95,47400.0,12.175,12.2254,12.1606,12.211,47400.0
2006-06-28 13:30:00,16.95,16.95,16.87,16.89,70200.0,12.211,12.211,12.1534,12.1678,70200.0
2006-06-28 14:00:00,16.89,16.92,16.86,16.91,60600.0,12.1678,12.1894,12.1462,12.1822,60600.0
2006-06-28 14:30:00,16.92,17.03,16.92,16.96,81900.0,12.1894,12.2687,12.1894,12.2182,81900.0
2006-06-28 15:00:00,16.96,16.96,16.89,16.92,132900.0,12.2182,12.2182,12.1678,12.1894,132900.0
2006-06-28 15:30:00,16.92,16.99,16.91,16.97,322200.0,12.1894,12.2398,12.1822,12.2254,322200.0
2006-06-29 09:30:00,17.15,17.28,17.13,17.24,160800.0,12.3551,12.4488,12.3407,12.4199,160800.0
2006-06-29 10:00:00,17.23,17.3,17.2,17.21,200100.0,12.4127,12.4632,12.3911,12.3983,200100.0
2006-06-29 10:30:00,17.22,17.3,17.2,17.29,58800.0,12.4055,12.4632,12.3911,12.456,58800.0
2006-06-29 11:00:00,17.29,17.33,17.27,17.27,43200.0,12.456,12.4848,12.4416,12.4416,43200.0
2006-06-29 11:30:00,17.27,17.28,17.12,17.14,39900.0,12.4416,12.4488,12.3335,12.3479,39900.0
2006-06-29 12:00:00,17.14,17.19,17.13,17.17,44100.0,12.3479,12.3839,12.3407,12.3695,44100.0
2006-06-29 12:30:00,17.16,17.18,17.14,17.17,90300.0,12.3623,12.3767,12.3479,12.3695,90300.0
2006-06-29 13:00:00,17.17,17.22,17.13,17.16,43800.0,12.3695,12.4055,12.3407,12.3623,43800.0
2006-06-29 13:30:00,17.16,17.2,17.16,17.19,33600.0,12.3623,12.3911,12.3623,12.3839,33600.0
2006-06-29 14:00:00,17.19,17.41,17.19,17.26,142800.0,12.3839,12.5424,12.3839,12.4344,142800.0
2006-06-29 14:30:00,17.26,17.65,17.26,17.57,252000.0,12.4344,12.7153,12.4344,12.6577,252000.0
2006-06-29 15:00:00,17.57,17.76,17.53,17.75,239400.0,12.6577,12.7946,12.6289,12.7874,239400.0
2006-06-29 15:30:00,17.75,17.93,17.73,17.91,340800.0,12.7874,12.917,12.7729,12.9026,340800.0
2006-06-30 09:30:00,18.25,18.27,18.05,18.08,247800.0,13.1476,13.162,13.0035,13.0251,247800.0
2006-06-30 10:00:00,18.08,18.08,17.97,18.0,181200.0,13.0251,13.0251,12.9458,12.9675,181200.0
2006-06-30 10:30:00,18.0,18.03,17.9,17.95,109500.0,12.9675,12.9891,12.8954,12.9314,109500.0
2006-06-30 11:00:00,17.95,17.97,17.92,17.93,114900.0,12.9314,12.9458,12.9098,12.917,114900.0
2006-06-30 11:30:00,17.92,18.0,17.9,17.98,77100.0,12.9098,12.9675,12.8954,12.9531,77100.0
2006-06-30 12:00:00,18.0,18.06,17.99,18.05,93000.0,12.9675,13.0107,12.9603,13.0035,93000.0
2006-06-30 12:30:00,18.05,18.11,18.02,18.04,43500.0,13.0035,13.0467,12.9819,12.9963,43500.0
2006-06-30 13:00:00,18.05,18.12,18.04,18.1,142200.0,13.0035,13.0539,12.9963,13.0395,142200.0
2006-06-30 13:30:00,18.1,18.11,18.03,18.11,168900.0,13.0395,13.0467,12.9891,13.0467,168900.0
2006-06-30 14:00:00,18.11,18.12,18.06,18.1,115500.0,13.0467,13.0539,13.0107,13.0395,115500.0
2006-06-30 14:30:00,18.09,18.13,18.07,18.1,184500.0,13.0323,13.0611,13.0179,13.0395,184500.0
2006-06-30 15:00:00,18.1,18.23,18.1,18.12,199500.0,13.0395,13.1332,13.0395,13.0539,199500.0
2006-06-30 15:30:00,18.11,18.39,17.99,18.35,714000.0,13.0467,13.2484,12.9603,13.2196,714000.0
2006-07-03 09:30:00,18.8,18.8,18.49,18.5,600000.0,13.5438,13.5438,13.3205,13.3277,600000.0
2006-07-03 10:00:00,18.5,18.5,18.26,18.43,514200.0,13.3277,13.3277,13.1548,13.2772,514200.0
2006-07-03 10:30:00,18.42,18.42,18.3,18.38,240600.0,13.27,13.27,13.1836,13.2412,240600.0
2006-07-03 11:00:00,18.38,18.38,18.3,18.35,151500.0,13.2412,13.2412,13.1836,13.2196,151500.0
2006-07-03 11:30:00,18.36,18.43,18.36,18.39,216000.0,13.2268,13.2772,13.2268,13.2484,216000.0
2006-07-03 12:00:00,18.38,18.4,18.35,18.4,113700.0,13.2412,13.2556,13.2196,13.2556,113700.0
2006-07-03 12:30:00,18.4,18.4,18.35,18.4,174000.0,13.2556,13.2556,13.2196,13.2556,174000.0
2006-07-03 13:00:00,18.4,18.4,18.38,18.38,81300.0,13.2556,13.2556,13.2412,13.2412,81300.0
2006-07-03 13:30:00,18.38,18.38,18.38,18.38,0.0,13.2412,13.2412,13.2412,13.2412,0.0
2006-07-03 14:00:00,18.38,18.38,18.38,18.38,0.0,13.2412,13.2412,13.2412,13.2412,0.0
2006-07-03 14:30:00,18.38,18.38,18.38,18.38,0.0,13.2412,13.2412,13.2412,13.2412,0.0
2006-07-03 15:00:00,18.38,18.38,18.38,18.38,0.0,13.2412,13.2412,13.2412,13.2412,0.0
2006-07-03 15:30:00,18.38,18.38,18.38,18.38,0.0,13.2412,13.2412,13.2412,13.2412,0.0
2006-07-05 09:30:00,18.38,18.38,18.21,18.22,216900.0,13.2412,13.2412,13.1187,13.126,216900.0
2006-07-05 10:00:00,18.22,18.23,18.05,18.09,164700.0,13.126,13.1332,13.0035,13.0323,164700.0
2006-07-05 10:30:00,18.09,18.09,17.95,18.01,144900.0,13.0323,13.0323,12.9314,12.9747,144900.0
2006-07-05 11:00:00,17.99,18.0,17.97,17.97,82800.0,12.9603,12.9675,12.9458,12.9458,82800.0
2006-07-05 11:30:00,17.97,18.07,17.94,18.04,94800.0,12.9458,13.0179,12.9242,12.9963,94800.0
2006-07-05 12:00:00,18.04,18.06,17.99,18.01,36300.0,12.9963,13.0107,12.9603,12.9747,36300.0
2006-07-05 12:30:00,18.02,18.1,18.01,18.1,50700.0,12.9819,13.0395,12.9747,13.0395,50700.0
2006-07-05 13:00:00,18.08,18.2,18.06,18.13,57000.0,13.0251,13.1115,13.0107,13.0611,57000.0
2006-07-05 13:30:00,18.15,18.21,18.15,18.16,47100.0,13.0755,13.1187,13.0755,13.0827,47100.0
2006-07-05 14:00:00,18.16,18.17,18.11,18.15,52800.0,13.0827,13.0899,13.0467,13.0755,52800.0
2006-07-05 14:30:00,18.15,18.27,18.15,18.25,122100.0,13.0755,13.162,13.0755,13.1476,122100.0
2006-07-05 15:00:00,18.27,18.27,18.21,18.23,114900.0,13.162,13.162,13.1187,13.1332,114900.0
2006-07-05 15:30:00,18.22,18.22,18.15,18.17,287400.0,13.126,13.126,13.0755,13.0899,287400.0
2006-07-06 09:30:00,18.25,18.48,18.25,18.43,182100.0,13.1476,13.3133,13.1476,13.2772,182100.0
2006-07-06 10:00:00,18.43,18.53,18.36,18.49,170400.0,13.2772,13.3493,13.2268,13.3205,170400.0
2006-07-06 10:30:00,18.49,18.53,18.38,18.45,90600.0,13.3205,13.3493,13.2412,13.2916,90600.0
2006-07-06 11:00:00,18.45,18.55,18.45,18.5,146100.0,13.2916,13.3637,13.2916,13.3277,146100.0
2006-07-06 11:30:00,18.51,18.54,18.46,18.54,154800.0,13.3349,13.3565,13.2989,13.3565,154800.0
2006-07-06 12:00:00,18.54,18.55,18.34,18.44,187500.0,13.3565,13.3637,13.2124,13.2844,187500.0
2006-07-06 12:30:00,18.44,18.52,18.4,18.49,117000.0,13.2844,13.3421,13.2556,13.3205,117000.0
2006-07-06 13:00:00,18.5,18.58,18.5,18.55,124800.0,13.3277,13.3853,13.3277,13.3637,124800.0
2006-07-06 13:30:00,18.55,18.6,18.54,18.55,119100.0,13.3637,13.3997,13.3565,13.3637,119100.0
2006-07-06 14:00:00,18.54,18.56,18.41,18.42,127500.0,13.3565,13.3709,13.2628,13.27,127500.0
2006-07-06 14:30:00,18.42,18.51,18.37,18.47,145800.0,13.27,13.3349,13.234,13.3061,145800.0
2006-07-06 15:00:00,18.46,18.5,18.4,18.42,154200.0,13.2989,13.3277,13.2556,13.27,154200.0
2006-07-06 15:30:00,18.42,18.54,18.41,18.51,174900.0,13.27,13.3565,13.2628,13.3349,174900.0
2006-07-07 09:30:00,18.51,18.52,18.4,18.41,169800.0,13.3349,13.3421,13.2556,13.2628,169800.0
2006-07-07 10:00:00,18.4,18.49,18.37,18.43,112800.0,13.2556,13.3205,13.234,13.2772,112800.0
2006-07-07 10:30:00,18.43,18.5,18.42,18.48,71400.0,13.2772,13.3277,13.27,13.3133,71400.0
2006-07-07 11:00:00,18.48,18.5,18.45,18.49,84000.0,13.3133,13.3277,13.2916,13.3205,84000.0
2006-07-07 11:30:00,18.48,18.53,18.48,18.5,115800.0,13.3133,13.3493,13.3133,13.3277,115800.0
2006-07-07 12:00:00,18.5,18.56,18.48,18.55,107700.0,13.3277,13.3709,13.3133,13.3637,107700.0
2006-07-07 12:30:00,18.56,18.62,18.53,18.53,63600.0,13.3709,13.4141,13.3493,13.3493,63600.0
2006-07-07 13:00:00,18.53,18.54,18.46,18.48,67500.0,13.3493,13.3565,13.2989,13.3133,67500.0
2006-07-07 13:30:00,18.48,18.56,18.46,18.49,167100.0,13.3133,13.3709,13.2989,13.3205,167100.0
2006-07-07 14:00:00,18.49,18.59,18.48,18.58,94500.0,13.3205,13.3925,13.3133,13.3853,94500.0
2006-07-07 14:30:00,18.57,18.57,18.42,18.42,62700.0,13.3781,13.3781,13.27,13.27,62700.0
2006-07-07 15:00:00,18.42,18.44,18.35,18.35,80400.0,13.27,13.2844,13.2196,13.2196,80400.0
2006-07-07 15:30:00,18.34,18.4,18.33,18.38,113400.0,13.2124,13.2556,13.2052,13.2412,113400.0
2006-07-10 09:30:00,18.42,18.51,18.4,18.47,50100.0,13.27,13.3349,13.2556,13.3061,50100.0
2006-07-10 10:00:00,18.47,18.6,18.47,18.59,71700.0,13.3061,13.3997,13.3061,13.3925,71700.0
2006-07-10 10:30:00,18.59,18.71,18.54,18.71,139800.0,13.3925,13.479,13.3565,13.479,139800.0
2006-07-10 11:00:00,18.7,18.71,18.62,18.66,88200.0,13.4718,13.479,13.4141,13.4429,88200.0
2006-07-10 11:30:00,18.65,18.65,18.58,18.61,54300.0,13.4357,13.4357,13.3853,13.4069,54300.0
2006-07-10 12:00:00,18.62,18.63,18.55,18.59,91500.0,13.4141,13.4213,13.3637,13.3925,91500.0
2006-07-10 12:30:00,18.59,18.59,18.52,18.53,60600.0,13.3925,13.3925,13.3421,13.3493,60600.0
2006-07-10 13:00:00,18.52,18.52,18.48,18.49,78300.0,13.3421,13.3421,13.3133,13.3205,78300.0
2006-07-10 13:30:00,18.49,18.5,18.41,18.42,149700.0,13.3205,13.3277,13.2628,13.27,149700.0
2006-07-10 14:00:00,18.42,18.42,18.38,18.4,128700.0,13.27,13.27,13.2412,13.2556,128700.0
2006-07-10 14:30:00,18.39,18.39,18.31,18.35,115500.0,13.2484,13.2484,13.1908,13.2196,115500.0
2006-07-10 15:00:00,18.35,18.47,18.29,18.47,55500.0,13.2196,13.3061,13.1764,13.3061,55500.0
2006-07-10 15:30:00,18.47,18.47,18.39,18.43,81600.0,13.3061,13.3061,13.2484,13.2772,81600.0
2006-07-11 09:30:00,18.38,18.42,18.35,18.37,109800.0,13.2412,13.27,13.2196,13.234,109800.0
2006-07-11 10:00:00,18.34,18.35,18.26,18.26,52800.0,13.2124,13.2196,13.1548,13.1548,52800.0
2006-07-11 10:30:00,18.26,18.26,18.19,18.21,53100.0,13.1548,13.1548,13.1043,13.1187,53100.0
2006-07-11 11:00:00,18.2,18.23,18.16,18.16,55200.0,13.1115,13.1332,13.0827,13.0827,55200.0
2006-07-11 11:30:00,18.17,18.22,18.15,18.19,53400.0,13.0899,13.126,13.0755,13.1043,53400.0
2006-07-11 12:00:00,18.19,18.2,18.18,18.18,72000.0,13.1043,13.1115,13.0971,13.0971,72000.0
2006-07-11 12:30:00,18.18,18.19,18.16,18.16,48900.0,13.0971,13.1043,13.0827,13.0827,48900.0
2006-07-11 13:00:00,18.16,18.16,18.12,18.15,54300.0,13.0827,13.0827,13.0539,13.0755,54300.0
2006-07-11 13:30:00,18.14,18.27,18.14,18.26,79800.0,13.0683,13.162,13.0683,13.1548,79800.0
2006-07-11 14:00:00,18.26,18.37,18.25,18.36,91800.0,13.1548,13.234,13.1476,13.2268,91800.0
2006-07-11 14:30:00,18.36,18.36,18.27,18.32,64500.0,13.2268,13.2268,13.162,13.198,64500.0
2006-07-11 15:00:00,18.33,18.49,18.33,18.46,81000.0,13.2052,13.3205,13.2052,13.2989,81000.0
2006-07-11 15:30:00,18.46,18.55,18.45,18.49,120600.0,13.2989,13.3637,13.2916,13.3205,120600.0
2006-07-12 09:30:00,18.5,18.72,18.48,18.6,362700.0,13.3277,13.4862,13.3133,13.3997,362700.0
2006-07-12 10:00:00,18.59,18.6,18.54,18.56,124500.0,13.3925,13.3997,13.3565,13.3709,124500.0
2006-07-12 10:30:00,18.57,18.57,18.42,18.45,65700.0,13.3781,13.3781,13.27,13.2916,65700.0
2006-07-12 11:00:00,18.44,18.45,18.34,18.39,205200.0,13.2844,13.2916,13.2124,13.2484,205200.0
2006-07-12 11:30:00,18.39,18.49,18.35,18.43,153900.0,13.2484,13.3205,13.2196,13.2772,153900.0
2006-07-12 12:00:00,18.43,18.48,18.39,18.43,204600.0,13.2772,13.3133,13.2484,13.2772,204600.0
2006-07-12 12:30:00,18.45,18.5,18.41,18.48,205500.0,13.2916,13.3277,13.2628,13.3133,205500.0
2006-07-12 13:00:00,18.48,18.49,18.46,18.47,137100.0,13.3133,13.3205,13.2989,13.3061,137100.0
2006-07-12 13:30:00,18.47,18.53,18.47,18.53,141300.0,13.3061,13.3493,13.3061,13.3493,141300.0
2006-07-12 14:00:00,18.52,18.56,18.5,18.53,112800.0,13.3421,13.3709,13.3277,13.3493,112800.0
2006-07-12 14:30:00,18.54,18.55,18.46,18.47,99000.0,13.3565,13.3637,13.2989,13.3061,99000.0
2006-07-12 15:00:00,18.46,18.6,18.46,18.59,135900.0,13.2989,13.3997,13.2989,13.3925,135900.0
2006-07-12 15:30:00,18.58,18.61,18.44,18.47,189000.0,13.3853,13.4069,13.2844,13.3061,189000.0
2006-07-13 09:30:00,18.38,18.4,18.25,18.29,105000.0,13.2412,13.2556,13.1476,13.1764,105000.0
2006-07-13 10:00:00,18.27,18.3,18.23,18.29,104100.0,13.162,13.1836,13.1332,13.1764,104100.0
2006-07-13 10:30:00,18.28,18.42,18.28,18.36,74100.0,13.1692,13.27,13.1692,13.2268,74100.0
2006-07-13 11:00:00,18.35,18.46,18.32,18.46,78600.0,13.2196,13.2989,13.198,13.2989,78600.0
2006-07-13 11:30:00,18.47,18.48,18.34,18.38,52500.0,13.3061,13.3133,13.2124,13.2412,52500.0
2006-07-13 12:00:00,18.38,18.54,18.37,18.48,84600.0,13.2412,13.3565,13.234,13.3133,84600.0
2006-07-13 12:30:00,18.48,18.52,18.45,18.45,58800.0,13.3133,13.3421,13.2916,13.2916,58800.0
2006-07-13 13:00:00,18.45,18.46,18.35,18.35,29700.0,13.2916,13.2989,13.2196,13.2196,29700.0
2006-07-13 13:30:00,18.33,18.35,18.24,18.24,74400.0,13.2052,13.2196,13.1404,13.1404,74400.0
2006-07-13 14:00:00,18.24,18.27,18.21,18.21,101400.0,13.1404,13.162,13.1187,13.1187,101400.0
2006-07-13 14:30:00,18.21,18.21,18.17,18.17,79500.0,13.1187,13.1187,13.0899,13.0899,79500.0
2006-07-13 15:00:00,18.17,18.19,18.1,18.12,165000.0,13.0899,13.1043,13.0395,13.0539,165000.0
2006-07-13 15:30:00,18.12,18.15,18.09,18.1,118200.0,13.0539,13.0755,13.0323,13.0395,118200.0
2006-07-14 09:30:00,18.09,18.13,17.87,17.98,46800.0,13.0323,13.0611,12.8738,12.9531,46800.0
2006-07-14 10:00:00,17.97,17.97,17.83,17.84,116100.0,12.9458,12.9458,12.845,12.8522,116100.0
2006-07-14 10:30:00,17.83,17.9,17.77,17.78,115500.0,12.845,12.8954,12.8018,12.809,115500.0
2006-07-14 11:00:00,17.76,17.76,17.67,17.69,273000.0,12.7946,12.7946,12.7297,12.7441,273000.0
2006-07-14 11:30:00,17.69,17.7,17.57,17.7,204600.0,12.7441,12.7513,12.6577,12.7513,204600.0
2006-07-14 12:00:00,17.7,17.71,17.57,17.64,92400.0,12.7513,12.7585,12.6577,12.7081,92400.0
2006-07-14 12:30:00,17.64,17.78,17.63,17.77,148200.0,12.7081,12.809,12.7009,12.8018,148200.0
2006-07-14 13:00:00,17.76,17.76,17.63,17.67,131400.0,12.7946,12.7946,12.7009,12.7297,131400.0
2006-07-14 13:30:00,17.68,17.78,17.68,17.76,183900.0,12.7369,12.809,12.7369,12.7946,183900.0
2006-07-14 14:00:00,17.75,17.77,17.71,17.72,67800.0,12.7874,12.8018,12.7585,12.7657,67800.0
2006-07-14 14:30:00,17.72,17.78,17.71,17.75,42600.0,12.7657,12.809,12.7585,12.7874,42600.0
2006-07-14 15:00:00,17.75,17.8,17.69,17.72,66900.0,12.7874,12.8234,12.7441,12.7657,66900.0
2006-07-14 15:30:00,17.72,17.82,17.69,17.76,129300.0,12.7657,12.8378,12.7441,12.7946,129300.0
2006-07-17 09:30:00,17.71,17.91,17.65,17.76,87600.0,12.7585,12.9026,12.7153,12.7946,87600.0
2006-07-17 10:00:00,17.76,17.76,17.67,17.69,60300.0,12.7946,12.7946,12.7297,12.7441,60300.0
2006-07-17 10:30:00,17.68,17.69,17.61,17.67,96600.0,12.7369,12.7441,12.6865,12.7297,96600.0
2006-07-17 11:00:00,17.68,17.73,17.66,17.67,64800.0,12.7369,12.7729,12.7225,12.7297,64800.0
2006-07-17 11:30:00,17.68,17.79,17.64,17.73,100500.0,12.7369,12.8162,12.7081,12.7729,100500.0
2006-07-17 12:00:00,17.75,17.76,17.62,17.67,108900.0,12.7874,12.7946,12.6937,12.7297,108900.0
2006-07-17 12:30:00,17.69,17.71,17.64,17.67,43200.0,12.7441,12.7585,12.7081,12.7297,43200.0
2006-07-17 13:00:00,17.67,17.68,17.62,17.67,45600.0,12.7297,12.7369,12.6937,12.7297,45600.0
2006-07-17 13:30:00,17.67,17.68,17.61,17.68,71100.0,12.7297,12.7369,12.6865,12.7369,71100.0
2006-07-17 14:00:00,17.68,17.68,17.65,17.66,88800.0,12.7369,12.7369,12.7153,12.7225,88800.0
2006-07-17 14:30:00,17.66,17.67,17.63,17.65,42000.0,12.7225,12.7297,12.7009,12.7153,42000.0
2006-07-17 15:00:00,17.65,17.66,17.6,17.65,75900.0,12.7153,12.7225,12.6793,12.7153,75900.0
2006-07-17 15:30:00,17.65,17.71,17.64,17.66,159300.0,12.7153,12.7585,12.7081,12.7225,159300.0
2006-07-18 09:30:00,17.67,17.9,17.67,17.78,81000.0,12.7297,12.8954,12.7297,12.809,81000.0
2006-07-18 10:00:00,17.77,17.77,17.65,17.69,23100.0,12.8018,12.8018,12.7153,12.7441,23100.0
2006-07-18 10:30:00,17.69,17.69,17.49,17.49,47100.0,12.7441,12.7441,12.6,12.6,47100.0
2006-07-18 11:00:00,17.48,17.6,17.47,17.57,77700.0,12.5928,12.6793,12.5856,12.6577,77700.0
2006-07-18 11:30:00,17.59,17.74,17.59,17.73,117300.0,12.6721,12.7802,12.6721,12.7729,117300.0
2006-07-18 12:00:00,17.73,17.75,17.68,17.75,79200.0,12.7729,12.7874,12.7369,12.7874,79200.0
2006-07-18 12:30:00,17.75,17.78,17.69,17.7,96000.0,12.7874,12.809,12.7441,12.7513,96000.0
2006-07-18 13:00:00,17.71,17.71,17.55,17.56,41100.0,12.7585,12.7585,12.6433,12.6505,41100.0
2006-07-18 13:30:00,17.59,17.59,17.4,17.4,132300.0,12.6721,12.6721,12.5352,12.5352,132300.0
2006-07-18 14:00:00,17.41,17.5,17.4,17.47,69300.0,12.5424,12.6073,12.5352,12.5856,69300.0
2006-07-18 14:30:00,17.47,17.6,17.47,17.56,69300.0,12.5856,12.6793,12.5856,12.6505,69300.0
2006-07-18 15:00:00,17.57,17.64,17.55,17.58,120600.0,12.6577,12.7081,12.6433,12.6649,120600.0
2006-07-18 15:30:00,17.58,17.81,17.58,17.73,89700.0,12.6649,12.8306,12.6649,12.7729,89700.0
2006-07-19 09:30:00,17.77,17.86,17.7,17.83,180300.0,12.8018,12.8666,12.7513,12.845,180300.0
2006-07-19 10:00:00,17.83,17.9,17.8,17.88,250200.0,12.845,12.8954,12.8234,12.881,250200.0
2006-07-19 10:30:00,17.89,17.94,17.83,17.88,250500.0,12.8882,12.9242,12.845,12.881,250500.0
2006-07-19 11:00:00,17.88,17.95,17.88,17.93,122400.0,12.881,12.9314,12.881,12.917,122400.0
2006-07-19 11:30:00,17.92,17.99,17.89,17.96,114300.0,12.9098,12.9603,12.8882,12.9386,114300.0
2006-07-19 12:00:00,17.96,17.99,17.92,17.98,37200.0,12.9386,12.9603,12.9098,12.9531,37200.0
2006-07-19 12:30:00,17.98,18.01,17.98,18.0,35400.0,12.9531,12.9747,12.9531,12.9675,35400.0
2006-07-19 13:00:00,18.0,18.02,17.98,17.98,132600.0,12.9675,12.9819,12.9531,12.9531,132600.0
2006-07-19 13:30:00,17.99,18.02,17.97,17.98,49200.0,12.9603,12.9819,12.9458,12.9531,49200.0
2006-07-19 14:00:00,17.98,18.0,17.95,17.97,58200.0,12.9531,12.9675,12.9314,12.9458,58200.0
2006-07-19 14:30:00,17.97,18.0,17.96,17.99,107700.0,12.9458,12.9675,12.9386,12.9603,107700.0
2006-07-19 15:00:00,17.99,18.0,17.92,17.99,54300.0,12.9603,12.9675,12.9098,12.9603,54300.0
2006-07-19 15:30:00,18.0,18.01,17.94,17.96,114000.0,12.9675,12.9747,12.9242,12.9386,114000.0
2006-07-20 09:30:00,17.97,18.09,17.88,17.89,90300.0,12.9458,13.0323,12.881,12.8882,90300.0
2006-07-20 10:00:00,17.89,17.89,17.63,17.67,102300.0,12.8882,12.8882,12.7009,12.7297,102300.0
2006-07-20 10:30:00,17.67,17.71,17.6,17.71,94500.0,12.7297,12.7585,12.6793,12.7585,94500.0
2006-07-20 11:00:00,17.71,17.81,17.71,17.74,51900.0,12.7585,12.8306,12.7585,12.7802,51900.0
2006-07-20 11:30:00,17.74,17.76,17.71,17.72,52800.0,12.7802,12.7946,12.7585,12.7657,52800.0
2006-07-20 12:00:00,17.72,17.72,17.58,17.58,32100.0,12.7657,12.7657,12.6649,12.6649,32100.0
2006-07-20 12:30:00,17.57,17.58,17.53,17.58,36900.0,12.6577,12.6649,12.6289,12.6649,36900.0
2006-07-20 13:00:00,17.58,17.63,17.56,17.59,34800.0,12.6649,12.7009,12.6505,12.6721,34800.0
2006-07-20 13:30:00,17.59,17.6,17.45,17.51,43500.0,12.6721,12.6793,12.5712,12.6145,43500.0
2006-07-20 14:00:00,17.52,17.56,17.4,17.4,64200.0,12.6217,12.6505,12.5352,12.5352,64200.0
2006-07-20 14:30:00,17.4,17.5,17.36,17.41,64500.0,12.5352,12.6073,12.5064,12.5424,64500.0
2006-07-20 15:00:00,17.4,17.44,17.36,17.38,78900.0,12.5352,12.564,12.5064,12.5208,78900.0
2006-07-20 15:30:00,17.39,17.43,17.35,17.35,140700.0,12.528,12.5568,12.4992,12.4992,140700.0
2006-07-21 09:30:00,17.37,17.37,17.07,17.07,53100.0,12.5136,12.5136,12.2975,12.2975,53100.0
2006-07-21 10:00:00,17.07,17.07,16.95,16.98,111900.0,12.2975,12.2975,12.211,12.2326,111900.0
2006-07-21 10:30:00,16.98,17.09,16.91,17.07,153000.0,12.2326,12.3119,12.1822,12.2975,153000.0
2006-07-21 11:00:00,17.07,17.07,16.99,16.99,79500.0,12.2975,12.2975,12.2398,12.2398,79500.0
2006-07-21 11:30:00,17.0,17.05,17.0,17.01,43800.0,12.247,12.2831,12.247,12.2543,43800.0
2006-07-21 12:00:00,17.01,17.01,16.98,17.0,112500.0,12.2543,12.2543,12.2326,12.247,112500.0
2006-07-21 12:30:00,17.0,17.01,16.94,16.94,40800.0,12.247,12.2543,12.2038,12.2038,40800.0
2006-07-21 13:00:00,16.94,17.01,16.93,16.97,27300.0,12.2038,12.2543,12.1966,12.2254,27300.0
2006-07-21 13:30:00,16.97,17.01,16.95,17.0,54000.0,12.2254,12.2543,12.211,12.247,54000.0
2006-07-21 14:00:00,16.99,17.0,16.92,16.99,38700.0,12.2398,12.247,12.1894,12.2398,38700.0
2006-07-21 14:30:00,16.99,17.01,16.92,16.95,77400.0,12.2398,12.2543,12.1894,12.211,77400.0
2006-07-21 15:00:00,16.95,16.99,16.93,16.95,51600.0,12.211,12.2398,12.1966,12.211,51600.0
2006-07-21 15:30:00,16.95,16.99,16.91,16.92,82500.0,12.211,12.2398,12.1822,12.1894,82500.0
2006-07-24 09:30:00,16.98,17.16,16.98,17.07,116400.0,12.2326,12.3623,12.2326,12.2975,116400.0
2006-07-24 10:00:00,17.06,17.16,17.02,17.15,78300.0,12.2903,12.3623,12.2615,12.3551,78300.0
2006-07-24 10:30:00,17.13,17.28,17.13,17.24,105000.0,12.3407,12.4488,12.3407,12.4199,105000.0
2006-07-24 11:00:00,17.25,17.27,17.19,17.23,81600.0,12.4271,12.4416,12.3839,12.4127,81600.0
2006-07-24 11:30:00,17.23,17.3,17.2,17.29,78300.0,12.4127,12.4632,12.3911,12.456,78300.0
2006-07-24 12:00:00,17.29,17.3,17.22,17.25,29700.0,12.456,12.4632,12.4055,12.4271,29700.0
2006-07-24 12:30:00,17.26,17.26,17.13,17.13,56100.0,12.4344,12.4344,12.3407,12.3407,56100.0
2006-07-24 13:00:00,17.13,17.22,17.12,17.2,63900.0,12.3407,12.4055,12.3335,12.3911,63900.0
2006-07-24 13:30:00,17.2,17.21,17.16,17.2,141300.0,12.3911,12.3983,12.3623,12.3911,141300.0
2006-07-24 14:00:00,17.19,17.2,17.15,17.17,121200.0,12.3839,12.3911,12.3551,12.3695,121200.0
2006-07-24 14:30:00,17.17,17.23,17.17,17.22,95100.0,12.3695,12.4127,12.3695,12.4055,95100.0
2006-07-24 15:00:00,17.23,17.33,17.22,17.33,47700.0,12.4127,12.4848,12.4055,12.4848,47700.0
2006-07-24 15:30:00,17.32,17.32,17.26,17.31,58200.0,12.4776,12.4776,12.4344,12.4704,58200.0
2006-07-25 09:30:00,17.29,17.38,17.11,17.37,61800.0,12.456,12.5208,12.3263,12.5136,61800.0
2006-07-25 10:00:00,17.37,17.6,17.37,17.5,152100.0,12.5136,12.6793,12.5136,12.6073,152100.0
2006-07-25 10:30:00,17.51,17.51,17.29,17.41,54600.0,12.6145,12.6145,12.456,12.5424,54600.0
2006-07-25 11:00:00,17.41,17.46,17.36,17.45,45600.0,12.5424,12.5784,12.5064,12.5712,45600.0
2006-07-25 11:30:00,17.45,17.45,17.33,17.41,38700.0,12.5712,12.5712,12.4848,12.5424,38700.0
2006-07-25 12:00:00,17.38,17.41,17.32,17.39,39600.0,12.5208,12.5424,12.4776,12.528,39600.0
2006-07-25 12:30:00,17.39,17.41,17.36,17.37,23700.0,12.528,12.5424,12.5064,12.5136,23700.0
2006-07-25 13:00:00,17.34,17.38,17.32,17.32,102300.0,12.492,12.5208,12.4776,12.4776,102300.0
2006-07-25 13:30:00,17.32,17.32,17.23,17.3,41400.0,12.4776,12.4776,12.4127,12.4632,41400.0
2006-07-25 14:00:00,17.3,17.32,17.25,17.28,34500.0,12.4632,12.4776,12.4271,12.4488,34500.0
2006-07-25 14:30:00,17.29,17.36,17.25,17.35,38700.0,12.456,12.5064,12.4271,12.4992,38700.0
2006-07-25 15:00:00,17.35,17.47,17.35,17.46,56700.0,12.4992,12.5856,12.4992,12.5784,56700.0
2006-07-25 15:30:00,17.46,17.5,17.41,17.43,88500.0,12.5784,12.6073,12.5424,12.5568,88500.0
2006-07-26 09:30:00,17.26,17.43,17.19,17.21,138600.0,12.4344,12.5568,12.3839,12.3983,138600.0
2006-07-26 10:00:00,17.19,17.2,16.93,16.99,212400.0,12.3839,12.3911,12.1966,12.2398,212400.0
2006-07-26 10:30:00,16.99,17.07,16.99,17.04,129600.0,12.2398,12.2975,12.2398,12.2759,129600.0
2006-07-26 11:00:00,17.04,17.19,17.04,17.14,154500.0,12.2759,12.3839,12.2759,12.3479,154500.0
2006-07-26 11:30:00,17.13,17.13,17.04,17.09,37800.0,12.3407,12.3407,12.2759,12.3119,37800.0
2006-07-26 12:00:00,17.1,17.17,17.1,17.13,98400.0,12.3191,12.3695,12.3191,12.3407,98400.0
2006-07-26 12:30:00,17.14,17.29,17.14,17.29,147300.0,12.3479,12.456,12.3479,12.456,147300.0
2006-07-26 13:00:00,17.29,17.32,17.23,17.24,59100.0,12.456,12.4776,12.4127,12.4199,59100.0
2006-07-26 13:30:00,17.24,17.35,17.22,17.32,54600.0,12.4199,12.4992,12.4055,12.4776,54600.0
2006-07-26 14:00:00,17.32,17.34,17.21,17.34,110100.0,12.4776,12.492,12.3983,12.492,110100.0
2006-07-26 14:30:00,17.34,17.43,17.34,17.4,45000.0,12.492,12.5568,12.492,12.5352,45000.0
2006-07-26 15:00:00,17.4,17.41,17.31,17.36,48000.0,12.5352,12.5424,12.4704,12.5064,48000.0
2006-07-26 15:30:00,17.36,17.39,17.27,17.28,70500.0,12.5064,12.528,12.4416,12.4488,70500.0
2006-07-27 09:30:00,17.35,17.62,17.35,17.54,65700.0,12.4992,12.6937,12.4992,12.6361,65700.0
2006-07-27 10:00:00,17.54,17.64,17.52,17.57,48600.0,12.6361,12.7081,12.6217,12.6577,48600.0
2006-07-27 10:30:00,17.57,17.58,17.39,17.46,40200.0,12.6577,12.6649,12.528,12.5784,40200.0
2006-07-27 11:00:00,17.47,17.53,17.43,17.53,41400.0,12.5856,12.6289,12.5568,12.6289,41400.0
2006-07-27 11:30:00,17.53,17.57,17.51,17.53,30000.0,12.6289,12.6577,12.6145,12.6289,30000.0
2006-07-27 12:00:00,17.51,17.61,17.51,17.57,30600.0,12.6145,12.6865,12.6145,12.6577,30600.0
2006-07-27 12:30:00,17.57,17.6,17.53,17.56,33000.0,12.6577,12.6793,12.6289,12.6505,33000.0
2006-07-27 13:00:00,17.55,17.56,17.48,17.5,75300.0,12.6433,12.6505,12.5928,12.6073,75300.0
2006-07-27 13:30:00,17.49,17.5,17.35,17.35,36000.0,12.6,12.6073,12.4992,12.4992,36000.0
2006-07-27 14:00:00,17.32,17.34,17.24,17.34,33600.0,12.4776,12.492,12.4199,12.492,33600.0
2006-07-27 14:30:00,17.33,17.37,17.23,17.25,60000.0,12.4848,12.5136,12.4127,12.4271,60000.0
2006-07-27 15:00:00,17.25,17.27,17.11,17.14,116400.0,12.4271,12.4416,12.3263,12.3479,116400.0
2006-07-27 15:30:00,17.14,17.21,17.12,17.13,69000.0,12.3479,12.3983,12.3335,12.3407,69000.0
2006-07-28 09:30:00,17.25,17.66,17.25,17.56,177300.0,12.4271,12.7225,12.4271,12.6505,177300.0
2006-07-28 10:00:00,17.56,17.56,17.46,17.49,132900.0,12.6505,12.6505,12.5784,12.6,132900.0
2006-07-28 10:30:00,17.5,17.55,17.43,17.5,62700.0,12.6073,12.6433,12.5568,12.6073,62700.0
2006-07-28 11:00:00,17.5,17.61,17.5,17.56,93600.0,12.6073,12.6865,12.6073,12.6505,93600.0
2006-07-28 11:30:00,17.57,17.59,17.49,17.51,99000.0,12.6577,12.6721,12.6,12.6145,99000.0
2006-07-28 12:00:00,17.51,17.51,17.45,17.45,98100.0,12.6145,12.6145,12.5712,12.5712,98100.0
2006-07-28 12:30:00,17.45,17.46,17.38,17.39,150000.0,12.5712,12.5784,12.5208,12.528,150000.0
2006-07-28 13:00:00,17.39,17.44,17.33,17.41,82800.0,12.528,12.564,12.4848,12.5424,82800.0
2006-07-28 13:30:00,17.41,17.42,17.29,17.29,82200.0,12.5424,12.5496,12.456,12.456,82200.0
2006-07-28 14:00:00,17.3,17.44,17.3,17.41,44700.0,12.4632,12.564,12.4632,12.5424,44700.0
2006-07-28 14:30:00,17.41,17.44,17.38,17.39,60900.0,12.5424,12.564,12.5208,12.528,60900.0
2006-07-28 15:00:00,17.39,17.41,17.34,17.36,107100.0,12.528,12.5424,12.492,12.5064,107100.0
2006-07-28 15:30:00,17.36,17.4,17.31,17.33,186900.0,12.5064,12.5352,12.4704,12.4848,186900.0
2006-07-31 09:30:00,17.28,17.36,17.18,17.3,86700.0,12.4488,12.5064,12.3767,12.4632,86700.0
2006-07-31 10:00:00,17.3,17.35,17.19,17.29,44700.0,12.4632,12.4992,12.3839,12.456,44700.0
2006-07-31 10:30:00,17.3,17.31,17.22,17.3,39000.0,12.4632,12.4704,12.4055,12.4632,39000.0
2006-07-31 11:00:00,17.3,17.35,17.24,17.24,53400.0,12.4632,12.4992,12.4199,12.4199,53400.0
2006-07-31 11:30:00,17.23,17.26,17.21,17.25,101400.0,12.4127,12.4344,12.3983,12.4271,101400.0
2006-07-31 12:00:00,17.24,17.3,17.24,17.27,114900.0,12.4199,12.4632,12.4199,12.4416,114900.0
2006-07-31 12:30:00,17.27,17.31,17.25,17.28,85500.0,12.4416,12.4704,12.4271,12.4488,85500.0
2006-07-31 13:00:00,17.28,17.31,17.23,17.24,130200.0,12.4488,12.4704,12.4127,12.4199,130200.0
2006-07-31 13:30:00,17.23,17.3,17.21,17.27,157200.0,12.4127,12.4632,12.3983,12.4416,157200.0
2006-07-31 14:00:00,17.27,17.32,17.25,17.29,105600.0,12.4416,12.4776,12.4271,12.456,105600.0
2006-07-31 14:30:00,17.29,17.33,17.24,17.27,116700.0,12.456,12.4848,12.4199,12.4416,116700.0
2006-07-31 15:00:00,17.27,17.28,17.24,17.26,156300.0,12.4416,12.4488,12.4199,12.4344,156300.0
2006-07-31 15:30:00,17.26,17.28,17.23,17.25,167700.0,12.4344,12.4488,12.4127,12.4271,167700.0
2006-08-01 09:30:00,17.24,17.25,17.11,17.23,66300.0,12.4199,12.4271,12.3263,12.4127,66300.0
2006-08-01 10:00:00,17.21,17.28,17.17,17.25,134700.0,12.3983,12.4488,12.3695,12.4271,134700.0
2006-08-01 10:30:00,17.25,17.32,17.2,17.22,94200.0,12.4271,12.4776,12.3911,12.4055,94200.0
2006-08-01 11:00:00,17.22,17.31,17.22,17.31,71700.0,12.4055,12.4704,12.4055,12.4704,71700.0
2006-08-01 11:30:00,17.3,17.33,17.28,17.3,105300.0,12.4632,12.4848,12.4488,12.4632,105300.0
2006-08-01 12:00:00,17.31,17.32,17.28,17.28,30000.0,12.4704,12.4776,12.4488,12.4488,30000.0
2006-08-01 12:30:00,17.28,17.29,17.24,17.28,44400.0,12.4488,12.456,12.4199,12.4488,44400.0
2006-08-01 13:00:00,17.28,17.29,17.24,17.24,45000.0,12.4488,12.456,12.4199,12.4199,45000.0
2006-08-01 13:30:00,17.24,17.28,17.21,17.26,58500.0,12.4199,12.4488,12.3983,12.4344,58500.0
2006-08-01 14:00:00,17.25,17.27,17.19,17.19,30000.0,12.4271,12.4416,12.3839,12.3839,30000.0
2006-08-01 14:30:00,17.19,17.23,17.13,17.19,48300.0,12.3839,12.4127,12.3407,12.3839,48300.0
2006-08-01 15:00:00,17.19,17.2,17.08,17.2,194100.0,12.3839,12.3911,12.3047,12.3911,194100.0
2006-08-01 15:30:00,17.21,17.23,17.15,17.17,192900.0,12.3983,12.4127,12.3551,12.3695,192900.0
2006-08-02 09:30:00,17.15,17.3,17.15,17.25,123300.0,12.3551,12.4632,12.3551,12.4271,123300.0
2006-08-02 10:00:00,17.25,17.31,17.25,17.28,75900.0,12.4271,12.4704,12.4271,12.4488,75900.0
2006-08-02 10:30:00,17.27,17.32,17.25,17.32,59700.0,12.4416,12.4776,12.4271,12.4776,59700.0
2006-08-02 11:00:00,17.29,17.38,17.29,17.3,101400.0,12.456,12.5208,12.456,12.4632,101400.0
2006-08-02 11:30:00,17.29,17.43,17.29,17.43,57000.0,12.456,12.5568,12.456,12.5568,57000.0
2006-08-02 12:00:00,17.41,17.53,17.41,17.53,87600.0,12.5424,12.6289,12.5424,12.6289,87600.0
2006-08-02 12:30:00,17.53,17.55,17.49,17.54,36000.0,12.6289,12.6433,12.6,12.6361,36000.0
2006-08-02 13:00:00,17.52,17.54,17.51,17.54,15000.0,12.6217,12.6361,12.6145,12.6361,15000.0
2006-08-02 13:30:00,17.54,17.57,17.51,17.54,22800.0,12.6361,12.6577,12.6145,12.6361,22800.0
2006-08-02 14:00:00,17.54,17.59,17.45,17.46,54300.0,12.6361,12.6721,12.5712,12.5784,54300.0
2006-08-02 14:30:00,17.46,17.47,17.4,17.42,59400.0,12.5784,12.5856,12.5352,12.5496,59400.0
2006-08-02 15:00:00,17.41,17.42,17.35,17.38,44700.0,12.5424,12.5496,12.4992,12.5208,44700.0
2006-08-02 15:30:00,17.37,17.4,17.36,17.38,74400.0,12.5136,12.5352,12.5064,12.5208,74400.0
2006-08-03 09:30:00,17.3,17.47,17.3,17.39,48900.0,12.4632,12.5856,12.4632,12.528,48900.0
2006-08-03 10:00:00,17.41,17.47,17.33,17.45,132600.0,12.5424,12.5856,12.4848,12.5712,132600.0
2006-08-03 10:30:00,17.45,17.5,17.44,17.5,52800.0,12.5712,12.6073,12.564,12.6073,52800.0
2006-08-03 11:00:00,17.5,17.52,17.48,17.5,66600.0,12.6073,12.6217,12.5928,12.6073,66600.0
2006-08-03 11:30:00,17.5,17.5,17.43,17.44,33000.0,12.6073,12.6073,12.5568,12.564,33000.0
2006-08-03 12:00:00,17.44,17.45,17.41,17.44,126000.0,12.564,12.5712,12.5424,12.564,126000.0
2006-08-03 12:30:00,17.44,17.48,17.4,17.48,135600.0,12.564,12.5928,12.5352,12.5928,135600.0
2006-08-03 13:00:00,17.48,17.56,17.47,17.55,130200.0,12.5928,12.6505,12.5856,12.6433,130200.0
2006-08-03 13:30:00,17.56,17.65,17.53,17.64,63300.0,12.6505,12.7153,12.6289,12.7081,63300.0
2006-08-03 14:00:00,17.64,17.67,17.63,17.67,79500.0,12.7081,12.7297,12.7009,12.7297,79500.0
2006-08-03 14:30:00,17.67,17.79,17.65,17.79,81900.0,12.7297,12.8162,12.7153,12.8162,81900.0
2006-08-03 15:00:00,17.78,17.93,17.78,17.9,162000.0,12.809,12.917,12.809,12.8954,162000.0
2006-08-03 15:30:00,17.88,17.91,17.79,17.79,116100.0,12.881,12.9026,12.8162,12.8162,116100.0
2006-08-04 09:30:00,17.87,17.95,17.84,17.85,208200.0,12.8738,12.9314,12.8522,12.8594,208200.0
2006-08-04 10:00:00,17.85,17.87,17.82,17.84,66000.0,12.8594,12.8738,12.8378,12.8522,66000.0
2006-08-04 10:30:00,17.84,17.87,17.82,17.85,67200.0,12.8522,12.8738,12.8378,12.8594,67200.0
2006-08-04 11:00:00,17.85,17.86,17.81,17.86,87600.0,12.8594,12.8666,12.8306,12.8666,87600.0
2006-08-04 11:30:00,17.83,17.83,17.69,17.7,69600.0,12.845,12.845,12.7441,12.7513,69600.0
2006-08-04 12:00:00,17.68,17.69,17.56,17.57,32100.0,12.7369,12.7441,12.6505,12.6577,32100.0
2006-08-04 12:30:00,17.56,17.56,17.5,17.51,30000.0,12.6505,12.6505,12.6073,12.6145,30000.0
2006-08-04 13:00:00,17.51,17.55,17.36,17.4,29700.0,12.6145,12.6433,12.5064,12.5352,29700.0
2006-08-04 13:30:00,17.39,17.44,17.33,17.39,23400.0,12.528,12.564,12.4848,12.528,23400.0
2006-08-04 14:00:00,17.39,17.52,17.39,17.48,72300.0,12.528,12.6217,12.528,12.5928,72300.0
2006-08-04 14:30:00,17.45,17.5,17.43,17.46,55500.0,12.5712,12.6073,12.5568,12.5784,55500.0
2006-08-04 15:00:00,17.46,17.57,17.42,17.55,54600.0,12.5784,12.6577,12.5496,12.6433,54600.0
2006-08-04 15:30:00,17.56,17.67,17.55,17.62,167100.0,12.6505,12.7297,12.6433,12.6937,167100.0
2006-08-07 09:30:00,17.48,17.55,17.33,17.48,141300.0,12.5928,12.6433,12.4848,12.5928,141300.0
2006-08-07 10:00:00,17.49,17.57,17.47,17.49,31500.0,12.6,12.6577,12.5856,12.6,31500.0
2006-08-07 10:30:00,17.48,17.48,17.42,17.42,21000.0,12.5928,12.5928,12.5496,12.5496,21000.0
2006-08-07 11:00:00,17.41,17.41,17.33,17.37,36300.0,12.5424,12.5424,12.4848,12.5136,36300.0
2006-08-07 11:30:00,17.36,17.48,17.36,17.48,14400.0,12.5064,12.5928,12.5064,12.5928,14400.0
2006-08-07 12:00:00,17.48,17.49,17.47,17.48,9300.0,12.5928,12.6,12.5856,12.5928,9300.0
2006-08-07 12:30:00,17.49,17.57,17.48,17.48,26400.0,12.6,12.6577,12.5928,12.5928,26400.0
2006-08-07 13:00:00,17.48,17.53,17.46,17.53,37200.0,12.5928,12.6289,12.5784,12.6289,37200.0
2006-08-07 13:30:00,17.52,17.56,17.46,17.46,38100.0,12.6217,12.6505,12.5784,12.5784,38100.0
2006-08-07 14:00:00,17.47,17.52,17.43,17.47,34500.0,12.5856,12.6217,12.5568,12.5856,34500.0
2006-08-07 14:30:00,17.46,17.46,17.4,17.44,44700.0,12.5784,12.5784,12.5352,12.564,44700.0
2006-08-07 15:00:00,17.43,17.43,17.34,17.39,50100.0,12.5568,12.5568,12.492,12.528,50100.0
2006-08-07 15:30:00,17.39,17.43,17.37,17.38,61800.0,12.528,12.5568,12.5136,12.5208,61800.0
2006-08-08 09:30:00,17.45,17.46,17.39,17.42,67500.0,12.5712,12.5784,12.528,12.5496,67500.0
2006-08-08 10:00:00,17.42,17.45,17.4,17.42,23400.0,12.5496,12.5712,12.5352,12.5496,23400.0
2006-08-08 10:30:00,17.42,17.46,17.38,17.39,43800.0,12.5496,12.5784,12.5208,12.528,43800.0
2006-08-08 11:00:00,17.39,17.43,17.39,17.43,37500.0,12.528,12.5568,12.528,12.5568,37500.0
2006-08-08 11:30:00,17.43,17.45,17.42,17.42,28500.0,12.5568,12.5712,12.5496,12.5496,28500.0
2006-08-08 12:00:00,17.42,17.43,17.36,17.36,15000.0,12.5496,12.5568,12.5064,12.5064,15000.0
2006-08-08 12:30:00,17.36,17.41,17.36,17.4,19800.0,12.5064,12.5424,12.5064,12.5352,19800.0
2006-08-08 13:00:00,17.4,17.43,17.37,17.37,12000.0,12.5352,12.5568,12.5136,12.5136,12000.0
2006-08-08 13:30:00,17.37,17.39,17.33,17.35,23100.0,12.5136,12.528,12.4848,12.4992,23100.0
2006-08-08 14:00:00,17.35,17.52,17.29,17.29,68100.0,12.4992,12.6217,12.456,12.456,68100.0
2006-08-08 14:30:00,17.27,17.34,17.26,17.29,141000.0,12.4416,12.492,12.4344,12.456,141000.0
2006-08-08 15:00:00,17.29,17.33,17.19,17.19,84000.0,12.456,12.4848,12.3839,12.3839,84000.0
2006-08-08 15:30:00,17.2,17.22,17.15,17.19,93300.0,12.3911,12.4055,12.3551,12.3839,93300.0
2006-08-09 09:30:00,17.26,17.32,17.09,17.15,124800.0,12.4344,12.4776,12.3119,12.3551,124800.0
2006-08-09 10:00:00,17.12,17.17,17.02,17.02,135300.0,12.3335,12.3695,12.2615,12.2615,135300.0
2006-08-09 10:30:00,17.01,17.03,16.9,16.9,87600.0,12.2543,12.2687,12.175,12.175,87600.0
2006-08-09 11:00:00,16.9,17.01,16.89,16.99,73200.0,12.175,12.2543,12.1678,12.2398,73200.0
2006-08-09 11:30:00,16.99,17.06,16.99,16.99,60900.0,12.2398,12.2903,12.2398,12.2398,60900.0
2006-08-09 12:00:00,16.99,16.99,16.92,16.92,63600.0,12.2398,12.2398,12.1894,12.1894,63600.0
2006-08-09 12:30:00,16.92,16.93,16.87,16.91,37500.0,12.1894,12.1966,12.1534,12.1822,37500.0
2006-08-09 13:00:00,16.9,16.91,16.86,16.86,56400.0,12.175,12.1822,12.1462,12.1462,56400.0
2006-08-09 13:30:00,16.86,16.87,16.81,16.83,62700.0,12.1462,12.1534,12.1102,12.1246,62700.0
2006-08-09 14:00:00,16.82,16.9,16.82,16.88,64800.0,12.1174,12.175,12.1174,12.1606,64800.0
2006-08-09 14:30:00,16.88,16.88,16.71,16.73,60000.0,12.1606,12.1606,12.0381,12.0525,60000.0
2006-08-09 15:00:00,16.7,16.72,16.64,16.67,96900.0,12.0309,12.0453,11.9877,12.0093,96900.0
2006-08-09 15:30:00,16.67,16.71,16.66,16.68,141600.0,12.0093,12.0381,12.0021,12.0165,141600.0
2006-08-10 09:30:00,16.61,16.65,16.53,16.63,139500.0,11.9661,11.9949,11.9085,11.9805,139500.0
2006-08-10 10:00:00,16.63,16.63,16.59,16.59,98700.0,11.9805,11.9805,11.9517,11.9517,98700.0
2006-08-10 10:30:00,16.61,16.71,16.6,16.66,202200.0,11.9661,12.0381,11.9589,12.0021,202200.0
2006-08-10 11:00:00,16.66,16.73,16.64,16.72,128700.0,12.0021,12.0525,11.9877,12.0453,128700.0
2006-08-10 11:30:00,16.72,16.72,16.63,16.68,100800.0,12.0453,12.0453,11.9805,12.0165,100800.0
2006-08-10 12:00:00,16.69,16.72,16.62,16.62,105600.0,12.0237,12.0453,11.9733,11.9733,105600.0
2006-08-10 12:30:00,16.62,16.67,16.51,16.63,137100.0,11.9733,12.0093,11.894,11.9805,137100.0
2006-08-10 13:00:00,16.63,16.63,16.53,16.55,115800.0,11.9805,11.9805,11.9085,11.9229,115800.0
2006-08-10 13:30:00,16.55,16.67,16.54,16.65,86400.0,11.9229,12.0093,11.9157,11.9949,86400.0
2006-08-10 14:00:00,16.66,16.67,16.64,16.64,160500.0,12.0021,12.0093,11.9877,11.9877,160500.0
2006-08-10 14:30:00,16.65,16.65,16.59,16.62,35700.0,11.9949,11.9949,11.9517,11.9733,35700.0
2006-08-10 15:00:00,16.62,16.67,16.59,16.64,75600.0,11.9733,12.0093,11.9517,11.9877,75600.0
2006-08-10 15:30:00,16.65,16.67,16.64,16.66,173100.0,11.9949,12.0093,11.9877,12.0021,173100.0
2006-08-11 09:30:00,16.63,16.63,16.54,16.63,25200.0,11.9805,11.9805,11.9157,11.9805,25200.0
2006-08-11 10:00:00,16.6,16.67,16.58,16.66,52500.0,11.9589,12.0093,11.9445,12.0021,52500.0
2006-08-11 10:30:00,16.66,16.66,16.62,16.62,20100.0,12.0021,12.0021,11.9733,11.9733,20100.0
2006-08-11 11:00:00,16.6,16.6,16.54,16.54,16800.0,11.9589,11.9589,11.9157,11.9157,16800.0
2006-08-11 11:30:00,16.54,16.57,16.48,16.51,27900.0,11.9157,11.9373,11.8724,11.894,27900.0
2006-08-11 12:00:00,16.5,16.51,16.46,16.5,31200.0,11.8868,11.894,11.858,11.8868,31200.0
2006-08-11 12:30:00,16.51,16.55,16.46,16.46,22200.0,11.894,11.9229,11.858,11.858,22200.0
2006-08-11 13:00:00,16.46,16.48,16.43,16.45,22200.0,11.858,11.8724,11.8364,11.8508,22200.0
2006-08-11 13:30:00,16.44,16.46,16.43,16.43,45000.0,11.8436,11.858,11.8364,11.8364,45000.0
2006-08-11 14:00:00,16.43,16.46,16.38,16.39,84300.0,11.8364,11.858,11.8004,11.8076,84300.0
2006-08-11 14:30:00,16.39,16.44,16.39,16.41,18600.0,11.8076,11.8436,11.8076,11.822,18600.0
2006-08-11 15:00:00,16.41,16.45,16.37,16.4,89700.0,11.822,11.8508,11.7932,11.8148,89700.0
2006-08-11 15:30:00,16.4,16.47,16.38,16.43,166200.0,11.8148,11.8652,11.8004,11.8364,166200.0
2006-08-14 09:30:00,16.52,16.63,16.5,16.57,63300.0,11.9012,11.9805,11.8868,11.9373,63300.0
2006-08-14 10:00:00,16.55,16.6,16.52,16.58,33300.0,11.9229,11.9589,11.9012,11.9445,33300.0
2006-08-14 10:30:00,16.58,16.63,16.58,16.62,18000.0,11.9445,11.9805,11.9445,11.9733,18000.0
2006-08-14 11:00:00,16.63,16.69,16.63,16.68,114000.0,11.9805,12.0237,11.9805,12.0165,114000.0
2006-08-14 11:30:00,16.68,16.75,16.66,16.75,53400.0,12.0165,12.0669,12.0021,12.0669,53400.0
2006-08-14 12:00:00,16.74,16.8,16.74,16.79,61800.0,12.0597,12.103,12.0597,12.0958,61800.0
2006-08-14 12:30:00,16.78,16.78,16.72,16.72,9000.0,12.0886,12.0886,12.0453,12.0453,9000.0
2006-08-14 13:00:00,16.72,16.73,16.68,16.69,46500.0,12.0453,12.0525,12.0165,12.0237,46500.0
2006-08-14 13:30:00,16.67,16.7,16.64,16.65,52500.0,12.0093,12.0309,11.9877,11.9949,52500.0
2006-08-14 14:00:00,16.65,16.67,16.58,16.62,75300.0,11.9949,12.0093,11.9445,11.9733,75300.0
2006-08-14 14:30:00,16.61,16.64,16.53,16.53,45300.0,11.9661,11.9877,11.9085,11.9085,45300.0
2006-08-14 15:00:00,16.53,16.53,16.46,16.49,43500.0,11.9085,11.9085,11.858,11.8796,43500.0
2006-08-14 15:30:00,16.49,16.49,16.45,16.49,68100.0,11.8796,11.8796,11.8508,11.8796,68100.0
2006-08-15 09:30:00,16.57,16.62,16.55,16.55,177600.0,11.9373,11.9733,11.9229,11.9229,177600.0
2006-08-15 10:00:00,16.55,16.6,16.5,16.57,47100.0,11.9229,11.9589,11.8868,11.9373,47100.0
2006-08-15 10:30:00,16.57,16.57,16.48,16.5,185100.0,11.9373,11.9373,11.8724,11.8868,185100.0
2006-08-15 11:00:00,16.5,16.53,16.48,16.49,71700.0,11.8868,11.9085,11.8724,11.8796,71700.0
2006-08-15 11:30:00,16.49,16.5,16.43,16.47,88800.0,11.8796,11.8868,11.8364,11.8652,88800.0
2006-08-15 12:00:00,16.47,16.5,16.47,16.5,63900.0,11.8652,11.8868,11.8652,11.8868,63900.0
2006-08-15 12:30:00,16.5,16.55,16.5,16.52,57600.0,11.8868,11.9229,11.8868,11.9012,57600.0
2006-08-15 13:00:00,16.52,16.53,16.44,16.49,49200.0,11.9012,11.9085,11.8436,11.8796,49200.0
2006-08-15 13:30:00,16.48,16.5,16.46,16.5,42000.0,11.8724,11.8868,11.858,11.8868,42000.0
2006-08-15 14:00:00,16.5,16.52,16.47,16.48,120000.0,11.8868,11.9012,11.8652,11.8724,120000.0
2006-08-15 14:30:00,16.49,16.5,16.48,16.5,119100.0,11.8796,11.8868,11.8724,11.8868,119100.0
2006-08-15 15:00:00,16.5,16.65,16.5,16.6,128400.0,11.8868,11.9949,11.8868,11.9589,128400.0
2006-08-15 15:30:00,16.6,16.63,16.56,16.56,242700.0,11.9589,11.9805,11.9301,11.9301,242700.0
2006-08-16 09:30:00,16.64,16.85,16.59,16.71,112800.0,11.9877,12.139,11.9517,12.0381,112800.0
2006-08-16 10:00:00,16.71,16.77,16.67,16.68,65700.0,12.0381,12.0814,12.0093,12.0165,65700.0
2006-08-16 10:30:00,16.68,16.91,16.68,16.84,53100.0,12.0165,12.1822,12.0165,12.1318,53100.0
2006-08-16 11:00:00,16.86,16.86,16.73,16.75,42600.0,12.1462,12.1462,12.0525,12.0669,42600.0
2006-08-16 11:30:00,16.74,16.78,16.72,16.74,42300.0,12.0597,12.0886,12.0453,12.0597,42300.0
2006-08-16 12:00:00,16.73,16.84,16.72,16.8,73500.0,12.0525,12.1318,12.0453,12.103,73500.0
2006-08-16 12:30:00,16.79,16.87,16.77,16.81,51000.0,12.0958,12.1534,12.0814,12.1102,51000.0
2006-08-16 13:00:00,16.82,16.88,16.78,16.81,194700.0,12.1174,12.1606,12.0886,12.1102,194700.0
2006-08-16 13:30:00,16.81,16.9,16.79,16.85,113400.0,12.1102,12.175,12.0958,12.139,113400.0
2006-08-16 14:00:00,16.85,16.86,16.82,16.84,90000.0,12.139,12.1462,12.1174,12.1318,90000.0
2006-08-16 14:30:00,16.85,17.05,16.85,17.04,76200.0,12.139,12.2831,12.139,12.2759,76200.0
2006-08-16 15:00:00,17.04,17.13,17.04,17.12,83700.0,12.2759,12.3407,12.2759,12.3335,83700.0
2006-08-16 15:30:00,17.12,17.18,17.12,17.14,101100.0,12.3335,12.3767,12.3335,12.3479,101100.0
2006-08-17 09:30:00,17.01,17.12,16.99,17.12,27600.0,12.2543,12.3335,12.2398,12.3335,27600.0
2006-08-17 10:00:00,17.11,17.23,17.11,17.19,60000.0,12.3263,12.4127,12.3263,12.3839,60000.0
2006-08-17 10:30:00,17.18,17.2,17.14,17.19,42300.0,12.3767,12.3911,12.3479,12.3839,42300.0
2006-08-17 11:00:00,17.2,17.2,17.17,17.2,23400.0,12.3911,12.3911,12.3695,12.3911,23400.0
2006-08-17 11:30:00,17.2,17.2,17.16,17.16,20700.0,12.3911,12.3911,12.3623,12.3623,20700.0
2006-08-17 12:00:00,17.16,17.2,17.12,17.2,12000.0,12.3623,12.3911,12.3335,12.3911,12000.0
2006-08-17 12:30:00,17.19,17.2,17.18,17.19,17700.0,12.3839,12.3911,12.3767,12.3839,17700.0
2006-08-17 13:00:00,17.19,17.2,17.17,17.18,15300.0,12.3839,12.3911,12.3695,12.3767,15300.0
2006-08-17 13:30:00,17.19,17.19,17.11,17.11,29100.0,12.3839,12.3839,12.3263,12.3263,29100.0
2006-08-17 14:00:00,17.11,17.11,16.98,16.98,25800.0,12.3263,12.3263,12.2326,12.2326,25800.0
2006-08-17 14:30:00,16.98,17.03,16.95,17.01,32700.0,12.2326,12.2687,12.211,12.2543,32700.0
2006-08-17 15:00:00,16.99,17.05,16.99,17.02,26400.0,12.2398,12.2831,12.2398,12.2615,26400.0
2006-08-17 15:30:00,17.02,17.06,17.01,17.01,49200.0,12.2615,12.2903,12.2543,12.2543,49200.0
2006-08-18 09:30:00,17.01,17.03,16.81,16.81,61200.0,12.2543,12.2687,12.1102,12.1102,61200.0
2006-08-18 10:00:00,16.81,16.88,16.78,16.8,34800.0,12.1102,12.1606,12.0886,12.103,34800.0
2006-08-18 10:30:00,16.84,16.87,16.79,16.84,18900.0,12.1318,12.1534,12.0958,12.1318,18900.0
2006-08-18 11:00:00,16.84,16.92,16.83,16.87,12900.0,12.1318,12.1894,12.1246,12.1534,12900.0
2006-08-18 11:30:00,16.87,16.94,16.85,16.94,26400.0,12.1534,12.2038,12.139,12.2038,26400.0
2006-08-18 12:00:00,16.94,16.94,16.91,16.92,15900.0,12.2038,12.2038,12.1822,12.1894,15900.0
2006-08-18 12:30:00,16.93,16.94,16.91,16.91,17400.0,12.1966,12.2038,12.1822,12.1822,17400.0
2006-08-18 13:00:00,16.91,16.93,16.9,16.92,32100.0,12.1822,12.1966,12.175,12.1894,32100.0
2006-08-18 13:30:00,16.92,16.97,16.92,16.95,91200.0,12.1894,12.2254,12.1894,12.211,91200.0
2006-08-18 14:00:00,16.95,17.0,16.93,16.97,48900.0,12.211,12.247,12.1966,12.2254,48900.0
2006-08-18 14:30:00,16.97,17.02,16.97,17.02,20400.0,12.2254,12.2615,12.2254,12.2615,20400.0
2006-08-18 15:00:00,17.02,17.03,16.98,17.03,28500.0,12.2615,12.2687,12.2326,12.2687,28500.0
2006-08-18 15:30:00,17.03,17.03,16.99,17.0,26400.0,12.2687,12.2687,12.2398,12.247,26400.0
2006-08-21 09:30:00,17.0,17.0,16.83,16.85,41700.0,12.247,12.247,12.1246,12.139,41700.0
2006-08-21 10:00:00,16.84,16.85,16.8,16.81,52800.0,12.1318,12.139,12.103,12.1102,52800.0
2006-08-21 10:30:00,16.8,16.81,16.74,16.75,26100.0,12.103,12.1102,12.0597,12.0669,26100.0
2006-08-21 11:00:00,16.74,16.76,16.7,16.71,23400.0,12.0597,12.0741,12.0309,12.0381,23400.0
2006-08-21 11:30:00,16.7,16.73,16.67,16.69,48000.0,12.0309,12.0525,12.0093,12.0237,48000.0
2006-08-21 12:00:00,16.68,16.7,16.67,16.67,15300.0,12.0165,12.0309,12.0093,12.0093,15300.0
2006-08-21 12:30:00,16.67,16.72,16.67,16.72,6600.0,12.0093,12.0453,12.0093,12.0453,6600.0
2006-08-21 13:00:00,16.72,16.76,16.68,16.71,48000.0,12.0453,12.0741,12.0165,12.0381,48000.0
2006-08-21 13:30:00,16.71,16.72,16.69,16.71,8100.0,12.0381,12.0453,12.0237,12.0381,8100.0
2006-08-21 14:00:00,16.72,16.75,16.69,16.71,6900.0,12.0453,12.0669,12.0237,12.0381,6900.0
2006-08-21 14:30:00,16.71,16.72,16.68,16.71,11100.0,12.0381,12.0453,12.0165,12.0381,11100.0
2006-08-21 15:00:00,16.71,16.73,16.69,16.72,17700.0,12.0381,12.0525,12.0237,12.0453,17700.0
2006-08-21 15:30:00,16.73,16.77,16.7,16.71,37200.0,12.0525,12.0814,12.0309,12.0381,37200.0
2006-08-22 09:30:00,16.64,16.78,16.59,16.72,46200.0,11.9877,12.0886,11.9517,12.0453,46200.0
2006-08-22 10:00:00,16.72,16.77,16.71,16.77,11400.0,12.0453,12.0814,12.0381,12.0814,11400.0
2006-08-22 10:30:00,16.77,16.77,16.75,16.77,6900.0,12.0814,12.0814,12.0669,12.0814,6900.0
2006-08-22 11:00:00,16.78,16.84,16.75,16.84,18000.0,12.0886,12.1318,12.0669,12.1318,18000.0
2006-08-22 11:30:00,16.85,16.86,16.81,16.81,19800.0,12.139,12.1462,12.1102,12.1102,19800.0
2006-08-22 12:00:00,16.8,16.81,16.79,16.8,14100.0,12.103,12.1102,12.0958,12.103,14100.0
2006-08-22 12:30:00,16.79,16.79,16.76,16.78,10200.0,12.0958,12.0958,12.0741,12.0886,10200.0
2006-08-22 13:00:00,16.76,16.76,16.65,16.68,34800.0,12.0741,12.0741,11.9949,12.0165,34800.0
2006-08-22 13:30:00,16.66,16.68,16.6,16.68,27300.0,12.0021,12.0165,11.9589,12.0165,27300.0
2006-08-22 14:00:00,16.69,16.71,16.66,16.69,21900.0,12.0237,12.0381,12.0021,12.0237,21900.0
2006-08-22 14:30:00,16.7,16.75,16.68,16.72,28500.0,12.0309,12.0669,12.0165,12.0453,28500.0
2006-08-22 15:00:00,16.74,16.78,16.73,16.77,16800.0,12.0597,12.0886,12.0525,12.0814,16800.0
2006-08-22 15:30:00,16.76,16.8,16.74,16.74,32700.0,12.0741,12.103,12.0597,12.0597,32700.0
2006-08-23 09:30:00,16.72,16.82,16.7,16.74,141600.0,12.0453,12.1174,12.0309,12.0597,141600.0
2006-08-23 10:00:00,16.73,16.75,16.63,16.66,60600.0,12.0525,12.0669,11.9805,12.0021,60600.0
2006-08-23 10:30:00,16.65,16.69,16.58,16.6,48300.0,11.9949,12.0237,11.9445,11.9589,48300.0
2006-08-23 11:00:00,16.59,16.61,16.52,16.53,101700.0,11.9517,11.9661,11.9012,11.9085,101700.0
2006-08-23 11:30:00,16.53,16.59,16.52,16.57,22500.0,11.9085,11.9517,11.9012,11.9373,22500.0
2006-08-23 12:00:00,16.57,16.58,16.53,16.53,9300.0,11.9373,11.9445,11.9085,11.9085,9300.0
2006-08-23 12:30:00,16.53,16.59,16.53,16.58,28200.0,11.9085,11.9517,11.9085,11.9445,28200.0
2006-08-23 13:00:00,16.58,16.58,16.53,16.53,5400.0,11.9445,11.9445,11.9085,11.9085,5400.0
2006-08-23 13:30:00,16.54,16.54,16.46,16.46,67800.0,11.9157,11.9157,11.858,11.858,67800.0
2006-08-23 14:00:00,16.46,16.52,16.46,16.5,29400.0,11.858,11.9012,11.858,11.8868,29400.0
2006-08-23 14:30:00,16.5,16.55,16.5,16.51,14100.0,11.8868,11.9229,11.8868,11.894,14100.0
2006-08-23 15:00:00,16.51,16.54,16.49,16.53,14700.0,11.894,11.9157,11.8796,11.9085,14700.0
2006-08-23 15:30:00,16.55,16.55,16.51,16.55,91800.0,11.9229,11.9229,11.894,11.9229,91800.0
2006-08-24 09:30:00,16.65,16.7,16.64,16.66,48600.0,11.9949,12.0309,11.9877,12.0021,48600.0
2006-08-24 10:00:00,16.63,16.64,16.54,16.55,24000.0,11.9805,11.9877,11.9157,11.9229,24000.0
2006-08-24 10:30:00,16.54,16.56,16.5,16.55,59400.0,11.9157,11.9301,11.8868,11.9229,59400.0
2006-08-24 11:00:00,16.54,16.55,16.42,16.43,19200.0,11.9157,11.9229,11.8292,11.8364,19200.0
2006-08-24 11:30:00,16.42,16.45,16.42,16.42,19800.0,11.8292,11.8508,11.8292,11.8292,19800.0
2006-08-24 12:00:00,16.42,16.44,16.42,16.44,39000.0,11.8292,11.8436,11.8292,11.8436,39000.0
2006-08-24 12:30:00,16.44,16.44,16.39,16.4,62700.0,11.8436,11.8436,11.8076,11.8148,62700.0
2006-08-24 13:00:00,16.4,16.48,16.4,16.48,12300.0,11.8148,11.8724,11.8148,11.8724,12300.0
2006-08-24 13:30:00,16.5,16.52,16.47,16.5,24900.0,11.8868,11.9012,11.8652,11.8868,24900.0
2006-08-24 14:00:00,16.5,16.56,16.47,16.47,27000.0,11.8868,11.9301,11.8652,11.8652,27000.0
2006-08-24 14:30:00,16.47,16.51,16.47,16.51,17100.0,11.8652,11.894,11.8652,11.894,17100.0
2006-08-24 15:00:00,16.51,16.51,16.47,16.48,55800.0,11.894,11.894,11.8652,11.8724,55800.0
2006-08-24 15:30:00,16.48,16.51,16.48,16.49,94200.0,11.8724,11.894,11.8724,11.8796,94200.0
2006-08-25 09:30:00,16.42,16.52,16.42,16.48,35100.0,11.8292,11.9012,11.8292,11.8724,35100.0
2006-08-25 10:00:00,16.48,16.61,16.48,16.52,16500.0,11.8724,11.9661,11.8724,11.9012,16500.0
2006-08-25 10:30:00,16.51,16.51,16.42,16.43,15300.0,11.894,11.894,11.8292,11.8364,15300.0
2006-08-25 11:00:00,16.42,16.45,16.42,16.43,29700.0,11.8292,11.8508,11.8292,11.8364,29700.0
2006-08-25 11:30:00,16.43,16.45,16.39,16.45,50700.0,11.8364,11.8508,11.8076,11.8508,50700.0
2006-08-25 12:00:00,16.45,16.48,16.44,16.47,31200.0,11.8508,11.8724,11.8436,11.8652,31200.0
2006-08-25 12:30:00,16.47,16.48,16.45,16.45,14400.0,11.8652,11.8724,11.8508,11.8508,14400.0
2006-08-25 13:00:00,16.45,16.48,16.45,16.46,14400.0,11.8508,11.8724,11.8508,11.858,14400.0
2006-08-25 13:30:00,16.46,16.47,16.44,16.45,18900.0,11.858,11.8652,11.8436,11.8508,18900.0
2006-08-25 14:00:00,16.45,16.48,16.44,16.48,15900.0,11.8508,11.8724,11.8436,11.8724,15900.0
2006-08-25 14:30:00,16.5,16.54,16.5,16.54,14100.0,11.8868,11.9157,11.8868,11.9157,14100.0
2006-08-25 15:00:00,16.54,16.54,16.5,16.53,7200.0,11.9157,11.9157,11.8868,11.9085,7200.0
2006-08-25 15:30:00,16.53,16.55,16.5,16.51,25200.0,11.9085,11.9229,11.8868,11.894,25200.0
2006-08-28 09:30:00,16.48,16.57,16.48,16.55,23700.0,11.8724,11.9373,11.8724,11.9229,23700.0
2006-08-28 10:00:00,16.55,16.67,16.52,16.66,16200.0,11.9229,12.0093,11.9012,12.0021,16200.0
2006-08-28 10:30:00,16.67,16.7,16.63,16.65,28200.0,12.0093,12.0309,11.9805,11.9949,28200.0
2006-08-28 11:00:00,16.65,16.68,16.59,16.62,24900.0,11.9949,12.0165,11.9517,11.9733,24900.0
2006-08-28 11:30:00,16.61,16.64,16.6,16.64,23400.0,11.9661,11.9877,11.9589,11.9877,23400.0
2006-08-28 12:00:00,16.64,16.64,16.57,16.59,14100.0,11.9877,11.9877,11.9373,11.9517,14100.0
2006-08-28 12:30:00,16.58,16.58,16.57,16.57,6600.0,11.9445,11.9445,11.9373,11.9373,6600.0
2006-08-28 13:00:00,16.56,16.59,16.55,16.59,15300.0,11.9301,11.9517,11.9229,11.9517,15300.0
2006-08-28 13:30:00,16.6,16.65,16.59,16.63,12000.0,11.9589,11.9949,11.9517,11.9805,12000.0
2006-08-28 14:00:00,16.65,16.68,16.64,16.64,11100.0,11.9949,12.0165,11.9877,11.9877,11100.0
2006-08-28 14:30:00,16.63,16.7,16.62,16.7,38700.0,11.9805,12.0309,11.9733,12.0309,38700.0
2006-08-28 15:00:00,16.71,16.72,16.69,16.7,58500.0,12.0381,12.0453,12.0237,12.0309,58500.0
2006-08-28 15:30:00,16.7,16.71,16.67,16.7,59400.0,12.0309,12.0381,12.0093,12.0309,59400.0
2006-08-29 09:30:00,16.72,16.78,16.68,16.76,47700.0,12.0453,12.0886,12.0165,12.0741,47700.0
2006-08-29 10:00:00,16.7,16.77,16.58,16.58,27300.0,12.0309,12.0814,11.9445,11.9445,27300.0
2006-08-29 10:30:00,16.56,16.62,16.53,16.62,74400.0,11.9301,11.9733,11.9085,11.9733,74400.0
2006-08-29 11:00:00,16.64,16.66,16.57,16.57,13200.0,11.9877,12.0021,11.9373,11.9373,13200.0
2006-08-29 11:30:00,16.57,16.57,16.52,16.52,32700.0,11.9373,11.9373,11.9012,11.9012,32700.0
2006-08-29 12:00:00,16.53,16.55,16.53,16.55,11100.0,11.9085,11.9229,11.9085,11.9229,11100.0
2006-08-29 12:30:00,16.55,16.56,16.55,16.56,12300.0,11.9229,11.9301,11.9229,11.9301,12300.0
2006-08-29 13:00:00,16.56,16.6,16.55,16.56,17700.0,11.9301,11.9589,11.9229,11.9301,17700.0
2006-08-29 13:30:00,16.56,16.6,16.55,16.55,89100.0,11.9301,11.9589,11.9229,11.9229,89100.0
2006-08-29 14:00:00,16.55,16.64,16.53,16.61,89700.0,11.9229,11.9877,11.9085,11.9661,89700.0
2006-08-29 14:30:00,16.6,16.68,16.6,16.62,15000.0,11.9589,12.0165,11.9589,11.9733,15000.0
2006-08-29 15:00:00,16.63,16.69,16.58,16.68,36300.0,11.9805,12.0237,11.9445,12.0165,36300.0
2006-08-29 15:30:00,16.68,16.72,16.67,16.71,44700.0,12.0165,12.0453,12.0093,12.0381,44700.0
2006-08-30 09:30:00,16.75,16.76,16.68,16.7,52200.0,12.0669,12.0741,12.0165,12.0309,52200.0
2006-08-30 10:00:00,16.7,16.81,16.7,16.81,21000.0,12.0309,12.1102,12.0309,12.1102,21000.0
2006-08-30 10:30:00,16.8,16.87,16.8,16.83,28500.0,12.103,12.1534,12.103,12.1246,28500.0
2006-08-30 11:00:00,16.83,16.85,16.81,16.85,36600.0,12.1246,12.139,12.1102,12.139,36600.0
2006-08-30 11:30:00,16.84,16.84,16.76,16.76,17100.0,12.1318,12.1318,12.0741,12.0741,17100.0
2006-08-30 12:00:00,16.76,16.77,16.75,16.76,7500.0,12.0741,12.0814,12.0669,12.0741,7500.0
2006-08-30 12:30:00,16.76,16.8,16.75,16.8,34200.0,12.0741,12.103,12.0669,12.103,34200.0
2006-08-30 13:00:00,16.8,16.81,16.78,16.81,10500.0,12.103,12.1102,12.0886,12.1102,10500.0
2006-08-30 13:30:00,16.81,16.82,16.81,16.82,2100.0,12.1102,12.1174,12.1102,12.1174,2100.0
2006-08-30 14:00:00,16.82,16.82,16.79,16.79,7800.0,12.1174,12.1174,12.0958,12.0958,7800.0
2006-08-30 14:30:00,16.8,16.8,16.77,16.79,73800.0,12.103,12.103,12.0814,12.0958,73800.0
2006-08-30 15:00:00,16.79,16.82,16.78,16.8,61800.0,12.0958,12.1174,12.0886,12.103,61800.0
2006-08-30 15:30:00,16.8,16.83,16.78,16.82,200100.0,12.103,12.1246,12.0886,12.1174,200100.0
2006-08-31 09:30:00,16.92,16.92,16.82,16.9,63300.0,12.1894,12.1894,12.1174,12.175,63300.0
2006-08-31 10:00:00,16.91,17.18,16.88,16.93,119400.0,12.1822,12.3767,12.1606,12.1966,119400.0
2006-08-31 10:30:00,16.93,16.93,16.89,16.92,30900.0,12.1966,12.1966,12.1678,12.1894,30900.0
2006-08-31 11:00:00,16.92,16.94,16.91,16.92,29400.0,12.1894,12.2038,12.1822,12.1894,29400.0
2006-08-31 11:30:00,16.92,16.93,16.9,16.93,14400.0,12.1894,12.1966,12.175,12.1966,14400.0
2006-08-31 12:00:00,16.93,16.94,16.91,16.92,8700.0,12.1966,12.2038,12.1822,12.1894,8700.0
2006-08-31 12:30:00,16.92,16.96,16.92,16.96,12300.0,12.1894,12.2182,12.1894,12.2182,12300.0
2006-08-31 13:00:00,16.96,16.99,16.96,16.98,15300.0,12.2182,12.2398,12.2182,12.2326,15300.0
2006-08-31 13:30:00,16.98,17.06,16.97,17.05,58500.0,12.2326,12.2903,12.2254,12.2831,58500.0
2006-08-31 14:00:00,17.03,17.05,16.99,17.0,31500.0,12.2687,12.2831,12.2398,12.247,31500.0
2006-08-31 14:30:00,16.99,17.04,16.99,17.03,33900.0,12.2398,12.2759,12.2398,12.2687,33900.0
2006-08-31 15:00:00,17.03,17.05,17.02,17.05,66300.0,12.2687,12.2831,12.2615,12.2831,66300.0
2006-08-31 15:30:00,17.05,17.07,17.02,17.05,160500.0,12.2831,12.2975,12.2615,12.2831,160500.0
2006-09-01 09:30:00,17.08,17.11,17.04,17.05,34500.0,12.3047,12.3263,12.2759,12.2831,34500.0
2006-09-01 10:00:00,17.08,17.08,16.9,16.95,30600.0,12.3047,12.3047,12.175,12.211,30600.0
2006-09-01 10:30:00,16.96,17.03,16.95,17.03,20400.0,12.2182,12.2687,12.211,12.2687,20400.0
2006-09-01 11:00:00,17.06,17.08,17.02,17.04,21300.0,12.2903,12.3047,12.2615,12.2759,21300.0
2006-09-01 11:30:00,17.04,17.09,16.98,17.09,44700.0,12.2759,12.3119,12.2326,12.3119,44700.0
2006-09-01 12:00:00,17.09,17.1,17.03,17.08,34200.0,12.3119,12.3191,12.2687,12.3047,34200.0
2006-09-01 12:30:00,17.06,17.16,17.06,17.15,20700.0,12.2903,12.3623,12.2903,12.3551,20700.0
2006-09-01 13:00:00,17.16,17.18,17.13,17.18,35700.0,12.3623,12.3767,12.3407,12.3767,35700.0
2006-09-01 13:30:00,17.17,17.18,17.14,17.14,7200.0,12.3695,12.3767,12.3479,12.3479,7200.0
2006-09-01 14:00:00,17.13,17.13,17.05,17.09,25200.0,12.3407,12.3407,12.2831,12.3119,25200.0
2006-09-01 14:30:00,17.09,17.09,17.02,17.05,9600.0,12.3119,12.3119,12.2615,12.2831,9600.0
2006-09-01 15:00:00,17.06,17.1,17.04,17.1,16500.0,12.2903,12.3191,12.2759,12.3191,16500.0
2006-09-01 15:30:00,17.08,17.09,17.03,17.05,17700.0,12.3047,12.3119,12.2687,12.2831,17700.0
2006-09-05 09:30:00,17.08,17.08,16.99,17.03,14700.0,12.3047,12.3047,12.2398,12.2687,14700.0
2006-09-05 10:00:00,17.02,17.18,17.0,17.17,17100.0,12.2615,12.3767,12.247,12.3695,17100.0
2006-09-05 10:30:00,17.14,17.16,17.04,17.08,14700.0,12.3479,12.3623,12.2759,12.3047,14700.0
2006-09-05 11:00:00,17.09,17.15,17.09,17.14,14400.0,12.3119,12.3551,12.3119,12.3479,14400.0
2006-09-05 11:30:00,17.15,17.18,17.12,17.18,19500.0,12.3551,12.3767,12.3335,12.3767,19500.0
2006-09-05 12:00:00,17.17,17.18,17.14,17.16,18600.0,12.3695,12.3767,12.3479,12.3623,18600.0
2006-09-05 12:30:00,17.17,17.17,17.14,17.14,13200.0,12.3695,12.3695,12.3479,12.3479,13200.0
2006-09-05 13:00:00,17.15,17.15,17.09,17.14,13200.0,12.3551,12.3551,12.3119,12.3479,13200.0
2006-09-05 13:30:00,17.15,17.15,17.1,17.13,25500.0,12.3551,12.3551,12.3191,12.3407,25500.0
2006-09-05 14:00:00,17.15,17.22,17.13,17.19,66000.0,12.3551,12.4055,12.3407,12.3839,66000.0
2006-09-05 14:30:00,17.18,17.25,17.17,17.25,33900.0,12.3767,12.4271,12.3695,12.4271,33900.0
2006-09-05 15:00:00,17.23,17.23,17.16,17.23,23700.0,12.4127,12.4127,12.3623,12.4127,23700.0
2006-09-05 15:30:00,17.23,17.26,17.2,17.22,55200.0,12.4127,12.4344,12.3911,12.4055,55200.0
2006-09-06 09:30:00,17.15,17.15,17.04,17.11,40500.0,12.3551,12.3551,12.2759,12.3263,40500.0
2006-09-06 10:00:00,17.11,17.2,17.11,17.13,42300.0,12.3263,12.3911,12.3263,12.3407,42300.0
2006-09-06 10:30:00,17.13,17.13,17.07,17.09,52500.0,12.3407,12.3407,12.2975,12.3119,52500.0
2006-09-06 11:00:00,17.09,17.09,17.05,17.09,47100.0,12.3119,12.3119,12.2831,12.3119,47100.0
2006-09-06 11:30:00,17.09,17.09,17.03,17.05,57000.0,12.3119,12.3119,12.2687,12.2831,57000.0
2006-09-06 12:00:00,17.06,17.06,17.01,17.02,26400.0,12.2903,12.2903,12.2543,12.2615,26400.0
2006-09-06 12:30:00,17.02,17.07,17.02,17.05,24900.0,12.2615,12.2975,12.2615,12.2831,24900.0
2006-09-06 13:00:00,17.05,17.06,17.03,17.06,23400.0,12.2831,12.2903,12.2687,12.2903,23400.0
2006-09-06 13:30:00,17.05,17.07,17.04,17.06,19500.0,12.2831,12.2975,12.2759,12.2903,19500.0
2006-09-06 14:00:00,17.06,17.1,17.03,17.09,42300.0,12.2903,12.3191,12.2687,12.3119,42300.0
2006-09-06 14:30:00,17.09,17.12,17.03,17.03,42600.0,12.3119,12.3335,12.2687,12.2687,42600.0
2006-09-06 15:00:00,17.03,17.09,17.0,17.0,73800.0,12.2687,12.3119,12.247,12.247,73800.0
2006-09-06 15:30:00,17.01,17.07,17.0,17.04,244500.0,12.2543,12.2975,12.247,12.2759,244500.0
2006-09-07 09:30:00,17.0,17.03,16.84,17.0,146400.0,12.247,12.2687,12.1318,12.247,146400.0
2006-09-07 10:00:00,17.0,17.0,16.96,16.96,81000.0,12.247,12.247,12.2182,12.2182,81000.0
2006-09-07 10:30:00,16.96,17.06,16.96,17.02,44400.0,12.2182,12.2903,12.2182,12.2615,44400.0
2006-09-07 11:00:00,17.02,17.07,17.02,17.04,27300.0,12.2615,12.2975,12.2615,12.2759,27300.0
2006-09-07 11:30:00,17.05,17.1,17.04,17.1,20100.0,12.2831,12.3191,12.2759,12.3191,20100.0
2006-09-07 12:00:00,17.1,17.14,17.05,17.05,194700.0,12.3191,12.3479,12.2831,12.2831,194700.0
2006-09-07 12:30:00,17.05,17.06,16.95,16.96,175500.0,12.2831,12.2903,12.211,12.2182,175500.0
2006-09-07 13:00:00,16.96,17.0,16.93,16.99,18900.0,12.2182,12.247,12.1966,12.2398,18900.0
2006-09-07 13:30:00,16.99,17.11,16.98,17.03,115500.0,12.2398,12.3263,12.2326,12.2687,115500.0
2006-09-07 14:00:00,17.01,17.01,16.97,16.97,29400.0,12.2543,12.2543,12.2254,12.2254,29400.0
2006-09-07 14:30:00,16.96,17.03,16.94,17.03,72000.0,12.2182,12.2687,12.2038,12.2687,72000.0
2006-09-07 15:00:00,17.03,17.03,16.94,16.97,46200.0,12.2687,12.2687,12.2038,12.2254,46200.0
2006-09-07 15:30:00,16.98,16.98,16.9,16.95,84300.0,12.2326,12.2326,12.175,12.211,84300.0
2006-09-08 09:30:00,16.99,16.99,16.94,16.95,41400.0,12.2398,12.2398,12.2038,12.211,41400.0
2006-09-08 10:00:00,16.94,17.0,16.89,17.0,34500.0,12.2038,12.247,12.1678,12.247,34500.0
2006-09-08 10:30:00,17.03,17.04,16.97,16.98,55200.0,12.2687,12.2759,12.2254,12.2326,55200.0
2006-09-08 11:00:00,16.98,17.0,16.97,16.99,15000.0,12.2326,12.247,12.2254,12.2398,15000.0
2006-09-08 11:30:00,16.98,17.0,16.97,17.0,17400.0,12.2326,12.247,12.2254,12.247,17400.0
2006-09-08 12:00:00,17.0,17.02,16.99,17.0,18300.0,12.247,12.2615,12.2398,12.247,18300.0
2006-09-08 12:30:00,17.0,17.02,17.0,17.01,140700.0,12.247,12.2615,12.247,12.2543,140700.0
2006-09-08 13:00:00,17.02,17.06,17.01,17.06,11700.0,12.2615,12.2903,12.2543,12.2903,11700.0
2006-09-08 13:30:00,17.06,17.08,17.05,17.08,13500.0,12.2903,12.3047,12.2831,12.3047,13500.0
2006-09-08 14:00:00,17.09,17.11,17.03,17.05,36000.0,12.3119,12.3263,12.2687,12.2831,36000.0
2006-09-08 14:30:00,17.04,17.04,17.0,17.03,26700.0,12.2759,12.2759,12.247,12.2687,26700.0
2006-09-08 15:00:00,17.03,17.06,17.01,17.03,27000.0,12.2687,12.2903,12.2543,12.2687,27000.0
2006-09-08 15:30:00,17.03,17.05,17.02,17.02,111000.0,12.2687,12.2831,12.2615,12.2615,111000.0
2006-09-11 09:30:00,17.0,17.0,16.78,16.78,10200.0,12.247,12.247,12.0886,12.0886,10200.0
2006-09-11 10:00:00,16.8,16.8,16.71,16.75,122100.0,12.103,12.103,12.0381,12.0669,122100.0
2006-09-11 10:30:00,16.72,16.72,16.63,16.64,63600.0,12.0453,12.0453,11.9805,11.9877,63600.0
2006-09-11 11:00:00,16.64,16.69,16.62,16.69,72000.0,11.9877,12.0237,11.9733,12.0237,72000.0
2006-09-11 11:30:00,16.69,16.72,16.64,16.69,48900.0,12.0237,12.0453,11.9877,12.0237,48900.0
2006-09-11 12:00:00,16.69,16.73,16.67,16.72,207300.0,12.0237,12.0525,12.0093,12.0453,207300.0
2006-09-11 12:30:00,16.72,16.72,16.68,16.69,77100.0,12.0453,12.0453,12.0165,12.0237,77100.0
2006-09-11 13:00:00,16.68,16.7,16.63,16.67,75300.0,12.0165,12.0309,11.9805,12.0093,75300.0
2006-09-11 13:30:00,16.68,16.69,16.63,16.66,57000.0,12.0165,12.0237,11.9805,12.0021,57000.0
2006-09-11 14:00:00,16.65,16.71,16.64,16.64,58800.0,11.9949,12.0381,11.9877,11.9877,58800.0
2006-09-11 14:30:00,16.64,16.68,16.62,16.68,26400.0,11.9877,12.0165,11.9733,12.0165,26400.0
2006-09-11 15:00:00,16.68,16.69,16.57,16.59,70500.0,12.0165,12.0237,11.9373,11.9517,70500.0
2006-09-11 15:30:00,16.58,16.65,16.57,16.64,129600.0,11.9445,11.9949,11.9373,11.9877,129600.0
2006-09-12 09:30:00,16.66,16.66,16.53,16.53,65100.0,12.0021,12.0021,11.9085,11.9085,65100.0
2006-09-12 10:00:00,16.52,16.7,16.52,16.7,45600.0,11.9012,12.0309,11.9012,12.0309,45600.0
2006-09-12 10:30:00,16.7,16.71,16.63,16.69,36300.0,12.0309,12.0381,11.9805,12.0237,36300.0
2006-09-12 11:00:00,16.7,16.78,16.69,16.73,25800.0,12.0309,12.0886,12.0237,12.0525,25800.0
2006-09-12 11:30:00,16.73,16.76,16.72,16.76,25500.0,12.0525,12.0741,12.0453,12.0741,25500.0
2006-09-12 12:00:00,16.76,16.76,16.69,16.69,35100.0,12.0741,12.0741,12.0237,12.0237,35100.0
2006-09-12 12:30:00,16.71,16.73,16.68,16.72,23400.0,12.0381,12.0525,12.0165,12.0453,23400.0
2006-09-12 13:00:00,16.71,16.73,16.67,16.67,22500.0,12.0381,12.0525,12.0093,12.0093,22500.0
2006-09-12 13:30:00,16.69,16.75,16.67,16.74,19800.0,12.0237,12.0669,12.0093,12.0597,19800.0
2006-09-12 14:00:00,16.73,16.76,16.71,16.74,23400.0,12.0525,12.0741,12.0381,12.0597,23400.0
2006-09-12 14:30:00,16.74,16.88,16.74,16.87,33000.0,12.0597,12.1606,12.0597,12.1534,33000.0
2006-09-12 15:00:00,16.87,16.92,16.85,16.88,69900.0,12.1534,12.1894,12.139,12.1606,69900.0
2006-09-12 15:30:00,16.88,16.88,16.8,16.8,111600.0,12.1606,12.1606,12.103,12.103,111600.0
2006-09-13 09:30:00,16.77,16.91,16.75,16.84,62400.0,12.0814,12.1822,12.0669,12.1318,62400.0
2006-09-13 10:00:00,16.84,16.95,16.84,16.88,43800.0,12.1318,12.211,12.1318,12.1606,43800.0
2006-09-13 10:30:00,16.88,16.88,16.78,16.84,42000.0,12.1606,12.1606,12.0886,12.1318,42000.0
2006-09-13 11:00:00,16.84,16.89,16.8,16.82,48000.0,12.1318,12.1678,12.103,12.1174,48000.0
2006-09-13 11:30:00,16.84,16.84,16.78,16.82,18000.0,12.1318,12.1318,12.0886,12.1174,18000.0
2006-09-13 12:00:00,16.84,16.87,16.81,16.83,44100.0,12.1318,12.1534,12.1102,12.1246,44100.0
2006-09-13 12:30:00,16.83,16.83,16.76,16.77,29700.0,12.1246,12.1246,12.0741,12.0814,29700.0
2006-09-13 13:00:00,16.78,16.82,16.77,16.77,23400.0,12.0886,12.1174,12.0814,12.0814,23400.0
2006-09-13 13:30:00,16.78,16.85,16.78,16.83,50400.0,12.0886,12.139,12.0886,12.1246,50400.0
2006-09-13 14:00:00,16.84,16.88,16.82,16.83,94200.0,12.1318,12.1606,12.1174,12.1246,94200.0
2006-09-13 14:30:00,16.83,16.87,16.82,16.85,71100.0,12.1246,12.1534,12.1174,12.139,71100.0
2006-09-13 15:00:00,16.85,16.86,16.79,16.83,28500.0,12.139,12.1462,12.0958,12.1246,28500.0
2006-09-13 15:30:00,16.84,16.86,16.81,16.86,109800.0,12.1318,12.1462,12.1102,12.1462,109800.0
2006-09-14 09:30:00,16.8,16.82,16.7,16.74,22800.0,12.103,12.1174,12.0309,12.0597,22800.0
2006-09-14 10:00:00,16.71,16.78,16.66,16.75,49500.0,12.0381,12.0886,12.0021,12.0669,49500.0
2006-09-14 10:30:00,16.75,16.79,16.71,16.75,32400.0,12.0669,12.0958,12.0381,12.0669,32400.0
2006-09-14 11:00:00,16.76,16.81,16.75,16.79,68700.0,12.0741,12.1102,12.0669,12.0958,68700.0
2006-09-14 11:30:00,16.79,16.79,16.74,16.79,25200.0,12.0958,12.0958,12.0597,12.0958,25200.0
2006-09-14 12:00:00,16.79,16.79,16.73,16.78,59400.0,12.0958,12.0958,12.0525,12.0886,59400.0
2006-09-14 12:30:00,16.77,16.82,16.76,16.81,19500.0,12.0814,12.1174,12.0741,12.1102,19500.0
2006-09-14 13:00:00,16.81,16.81,16.75,16.78,87600.0,12.1102,12.1102,12.0669,12.0886,87600.0
2006-09-14 13:30:00,16.78,16.85,16.75,16.85,69900.0,12.0886,12.139,12.0669,12.139,69900.0
2006-09-14 14:00:00,16.84,16.85,16.8,16.84,36300.0,12.1318,12.139,12.103,12.1318,36300.0
2006-09-14 14:30:00,16.85,16.88,16.8,16.84,41400.0,12.139,12.1606,12.103,12.1318,41400.0
2006-09-14 15:00:00,16.84,16.84,16.75,16.76,92700.0,12.1318,12.1318,12.0669,12.0741,92700.0
2006-09-14 15:30:00,16.77,16.79,16.75,16.79,117300.0,12.0814,12.0958,12.0669,12.0958,117300.0
2006-09-15 09:30:00,16.82,16.84,16.71,16.72,160800.0,12.1174,12.1318,12.0381,12.0453,160800.0
2006-09-15 10:00:00,16.72,16.89,16.72,16.78,56100.0,12.0453,12.1678,12.0453,12.0886,56100.0
2006-09-15 10:30:00,16.78,16.79,16.73,16.73,26400.0,12.0886,12.0958,12.0525,12.0525,26400.0
2006-09-15 11:00:00,16.73,16.74,16.64,16.64,26700.0,12.0525,12.0597,11.9877,11.9877,26700.0
2006-09-15 11:30:00,16.64,16.74,16.64,16.73,20700.0,11.9877,12.0597,11.9877,12.0525,20700.0
2006-09-15 12:00:00,16.73,16.75,16.69,16.71,33900.0,12.0525,12.0669,12.0237,12.0381,33900.0
2006-09-15 12:30:00,16.71,16.71,16.63,16.65,23100.0,12.0381,12.0381,11.9805,11.9949,23100.0
2006-09-15 13:00:00,16.64,16.71,16.64,16.66,39300.0,11.9877,12.0381,11.9877,12.0021,39300.0
2006-09-15 13:30:00,16.66,16.74,16.66,16.7,37200.0,12.0021,12.0597,12.0021,12.0309,37200.0
2006-09-15 14:00:00,16.69,16.72,16.67,16.68,35400.0,12.0237,12.0453,12.0093,12.0165,35400.0
2006-09-15 14:30:00,16.69,16.72,16.68,16.69,42000.0,12.0237,12.0453,12.0165,12.0237,42000.0
2006-09-15 15:00:00,16.69,16.73,16.68,16.7,89400.0,12.0237,12.0525,12.0165,12.0309,89400.0
2006-09-15 15:30:00,16.71,16.72,16.63,16.63,83400.0,12.0381,12.0453,11.9805,11.9805,83400.0
2006-09-18 09:30:00,16.62,16.69,16.57,16.66,94500.0,11.9733,12.0237,11.9373,12.0021,94500.0
2006-09-18 10:00:00,16.66,16.67,16.6,16.66,130200.0,12.0021,12.0093,11.9589,12.0021,130200.0
2006-09-18 10:30:00,16.66,16.68,16.62,16.65,49200.0,12.0021,12.0165,11.9733,11.9949,49200.0
2006-09-18 11:00:00,16.65,16.7,16.61,16.63,63600.0,11.9949,12.0309,11.9661,11.9805,63600.0
2006-09-18 11:30:00,16.66,16.71,16.66,16.67,99900.0,12.0021,12.0381,12.0021,12.0093,99900.0
2006-09-18 12:00:00,16.68,16.72,16.66,16.67,42300.0,12.0165,12.0453,12.0021,12.0093,42300.0
2006-09-18 12:30:00,16.68,16.73,16.67,16.72,62400.0,12.0165,12.0525,12.0093,12.0453,62400.0
2006-09-18 13:00:00,16.72,16.73,16.69,16.71,72000.0,12.0453,12.0525,12.0237,12.0381,72000.0
2006-09-18 13:30:00,16.71,16.71,16.61,16.63,53700.0,12.0381,12.0381,11.9661,11.9805,53700.0
2006-09-18 14:00:00,16.62,16.68,16.6,16.64,50100.0,11.9733,12.0165,11.9589,11.9877,50100.0
2006-09-18 14:30:00,16.64,16.64,16.58,16.58,42600.0,11.9877,11.9877,11.9445,11.9445,42600.0
2006-09-18 15:00:00,16.57,16.61,16.5,16.6,115200.0,11.9373,11.9661,11.8868,11.9589,115200.0
2006-09-18 15:30:00,16.61,16.65,16.55,16.57,131400.0,11.9661,11.9949,11.9229,11.9373,131400.0
2006-09-19 09:30:00,16.58,16.62,16.52,16.58,69000.0,11.9445,11.9733,11.9012,11.9445,69000.0
2006-09-19 10:00:00,16.58,16.63,16.54,16.54,36000.0,11.9445,11.9805,11.9157,11.9157,36000.0
2006-09-19 10:30:00,16.54,16.58,16.53,16.55,55800.0,11.9157,11.9445,11.9085,11.9229,55800.0
2006-09-19 11:00:00,16.55,16.59,16.48,16.48,55800.0,11.9229,11.9517,11.8724,11.8724,55800.0
2006-09-19 11:30:00,16.48,16.48,16.29,16.34,137100.0,11.8724,11.8724,11.7356,11.7716,137100.0
2006-09-19 12:00:00,16.34,16.34,16.16,16.18,168900.0,11.7716,11.7716,11.6419,11.6563,168900.0
2006-09-19 12:30:00,16.18,16.27,16.18,16.25,55500.0,11.6563,11.7211,11.6563,11.7067,55500.0
2006-09-19 13:00:00,16.25,16.25,16.17,16.22,89700.0,11.7067,11.7067,11.6491,11.6851,89700.0
2006-09-19 13:30:00,16.21,16.22,16.15,16.16,104100.0,11.6779,11.6851,11.6347,11.6419,104100.0
2006-09-19 14:00:00,16.16,16.28,16.14,16.28,87600.0,11.6419,11.7283,11.6275,11.7283,87600.0
2006-09-19 14:30:00,16.27,16.3,16.26,16.29,102000.0,11.7211,11.7428,11.7139,11.7356,102000.0
2006-09-19 15:00:00,16.28,16.32,16.27,16.32,101400.0,11.7283,11.7572,11.7211,11.7572,101400.0
2006-09-19 15:30:00,16.34,16.37,16.28,16.31,177600.0,11.7716,11.7932,11.7283,11.75,177600.0
2006-09-20 09:30:00,16.39,16.45,16.33,16.4,45000.0,11.8076,11.8508,11.7644,11.8148,45000.0
2006-09-20 10:00:00,16.42,16.45,16.34,16.45,33600.0,11.8292,11.8508,11.7716,11.8508,33600.0
2006-09-20 10:30:00,16.47,16.49,16.36,16.36,61800.0,11.8652,11.8796,11.786,11.786,61800.0
2006-09-20 11:00:00,16.37,16.41,16.36,16.37,47700.0,11.7932,11.822,11.786,11.7932,47700.0
2006-09-20 11:30:00,16.37,16.48,16.37,16.46,45000.0,11.7932,11.8724,11.7932,11.858,45000.0
2006-09-20 12:00:00,16.46,16.47,16.45,16.45,67800.0,11.858,11.8652,11.8508,11.8508,67800.0
2006-09-20 12:30:00,16.45,16.48,16.44,16.48,22500.0,11.8508,11.8724,11.8436,11.8724,22500.0
2006-09-20 13:00:00,16.47,16.49,16.46,16.47,24900.0,11.8652,11.8796,11.858,11.8652,24900.0
2006-09-20 13:30:00,16.47,16.48,16.46,16.47,15300.0,11.8652,11.8724,11.858,11.8652,15300.0
2006-09-20 14:00:00,16.47,16.5,16.38,16.41,56400.0,11.8652,11.8868,11.8004,11.822,56400.0
2006-09-20 14:30:00,16.4,16.49,16.37,16.46,96600.0,11.8148,11.8796,11.7932,11.858,96600.0
2006-09-20 15:00:00,16.46,16.52,16.43,16.47,66300.0,11.858,11.9012,11.8364,11.8652,66300.0
2006-09-20 15:30:00,16.46,16.54,16.46,16.52,99300.0,11.858,11.9157,11.858,11.9012,99300.0
2006-09-21 09:30:00,16.57,16.58,16.39,16.43,31800.0,11.9373,11.9445,11.8076,11.8364,31800.0
2006-09-21 10:00:00,16.43,16.43,16.31,16.38,25200.0,11.8364,11.8364,11.75,11.8004,25200.0
2006-09-21 10:30:00,16.37,16.4,16.35,16.38,29700.0,11.7932,11.8148,11.7788,11.8004,29700.0
2006-09-21 11:00:00,16.38,16.46,16.38,16.46,26100.0,11.8004,11.858,11.8004,11.858,26100.0
2006-09-21 11:30:00,16.45,16.47,16.42,16.44,44100.0,11.8508,11.8652,11.8292,11.8436,44100.0
2006-09-21 12:00:00,16.44,16.47,16.38,16.42,123600.0,11.8436,11.8652,11.8004,11.8292,123600.0
2006-09-21 12:30:00,16.42,16.45,16.34,16.36,60000.0,11.8292,11.8508,11.7716,11.786,60000.0
2006-09-21 13:00:00,16.35,16.39,16.31,16.34,111000.0,11.7788,11.8076,11.75,11.7716,111000.0
2006-09-21 13:30:00,16.34,16.39,16.32,16.36,72300.0,11.7716,11.8076,11.7572,11.786,72300.0
2006-09-21 14:00:00,16.36,16.39,16.29,16.29,79500.0,11.786,11.8076,11.7356,11.7356,79500.0
2006-09-21 14:30:00,16.28,16.34,16.27,16.32,59400.0,11.7283,11.7716,11.7211,11.7572,59400.0
2006-09-21 15:00:00,16.29,16.29,16.22,16.25,38100.0,11.7356,11.7356,11.6851,11.7067,38100.0
2006-09-21 15:30:00,16.24,16.29,16.23,16.27,29400.0,11.6995,11.7356,11.6923,11.7211,29400.0
2006-09-22 09:30:00,16.27,16.27,16.02,16.02,51000.0,11.7211,11.7211,11.541,11.541,51000.0
2006-09-22 10:00:00,16.02,16.02,15.91,15.93,58200.0,11.541,11.541,11.4618,11.4762,58200.0
2006-09-22 10:30:00,15.94,15.94,15.76,15.78,151200.0,11.4834,11.4834,11.3537,11.3681,151200.0
2006-09-22 11:00:00,15.78,15.81,15.76,15.8,70800.0,11.3681,11.3898,11.3537,11.3825,70800.0
2006-09-22 11:30:00,15.8,15.91,15.78,15.89,86400.0,11.3825,11.4618,11.3681,11.4474,86400.0
2006-09-22 12:00:00,15.89,15.89,15.85,15.87,103500.0,11.4474,11.4474,11.4186,11.433,103500.0
2006-09-22 12:30:00,15.86,15.94,15.85,15.93,72300.0,11.4258,11.4834,11.4186,11.4762,72300.0
2006-09-22 13:00:00,15.92,15.99,15.92,15.96,49200.0,11.469,11.5194,11.469,11.4978,49200.0
2006-09-22 13:30:00,15.96,15.98,15.88,15.91,55500.0,11.4978,11.5122,11.4402,11.4618,55500.0
2006-09-22 14:00:00,15.9,15.93,15.88,15.9,23400.0,11.4546,11.4762,11.4402,11.4546,23400.0
2006-09-22 14:30:00,15.91,15.93,15.85,15.9,29700.0,11.4618,11.4762,11.4186,11.4546,29700.0
2006-09-22 15:00:00,15.9,15.98,15.89,15.96,46200.0,11.4546,11.5122,11.4474,11.4978,46200.0
2006-09-22 15:30:00,15.96,15.98,15.94,15.96,110100.0,11.4978,11.5122,11.4834,11.4978,110100.0
2006-09-25 09:30:00,15.99,16.05,15.95,16.02,88500.0,11.5194,11.5627,11.4906,11.541,88500.0
2006-09-25 10:00:00,16.02,16.08,15.94,15.97,59100.0,11.541,11.5843,11.4834,11.505,59100.0
2006-09-25 10:30:00,15.97,16.05,15.94,16.03,72900.0,11.505,11.5627,11.4834,11.5482,72900.0
2006-09-25 11:00:00,16.02,16.13,16.02,16.12,202800.0,11.541,11.6203,11.541,11.6131,202800.0
2006-09-25 11:30:00,16.13,16.23,16.1,16.16,136200.0,11.6203,11.6923,11.5987,11.6419,136200.0
2006-09-25 12:00:00,16.15,16.2,16.12,16.19,146100.0,11.6347,11.6707,11.6131,11.6635,146100.0
2006-09-25 12:30:00,16.18,16.3,16.17,16.29,42900.0,11.6563,11.7428,11.6491,11.7356,42900.0
2006-09-25 13:00:00,16.3,16.32,16.19,16.2,30000.0,11.7428,11.7572,11.6635,11.6707,30000.0
2006-09-25 13:30:00,16.2,16.29,16.18,16.21,51000.0,11.6707,11.7356,11.6563,11.6779,51000.0
2006-09-25 14:00:00,16.21,16.3,16.19,16.21,57600.0,11.6779,11.7428,11.6635,11.6779,57600.0
2006-09-25 14:30:00,16.24,16.37,16.22,16.35,90000.0,11.6995,11.7932,11.6851,11.7788,90000.0
2006-09-25 15:00:00,16.36,16.39,16.31,16.37,63600.0,11.786,11.8076,11.75,11.7932,63600.0
2006-09-25 15:30:00,16.37,16.4,16.35,16.4,225000.0,11.7932,11.8148,11.7788,11.8148,225000.0
2006-09-26 09:30:00,16.41,16.51,16.33,16.42,125400.0,11.822,11.894,11.7644,11.8292,125400.0
2006-09-26 10:00:00,16.43,16.71,16.43,16.71,80400.0,11.8364,12.0381,11.8364,12.0381,80400.0
2006-09-26 10:30:00,16.72,16.75,16.56,16.59,99300.0,12.0453,12.0669,11.9301,11.9517,99300.0
2006-09-26 11:00:00,16.59,16.63,16.57,16.59,43500.0,11.9517,11.9805,11.9373,11.9517,43500.0
2006-09-26 11:30:00,16.57,16.61,16.53,16.53,52800.0,11.9373,11.9661,11.9085,11.9085,52800.0
2006-09-26 12:00:00,16.52,16.59,16.51,16.59,65100.0,11.9012,11.9517,11.894,11.9517,65100.0
2006-09-26 12:30:00,16.58,16.58,16.55,16.56,41100.0,11.9445,11.9445,11.9229,11.9301,41100.0
2006-09-26 13:00:00,16.57,16.63,16.57,16.63,56700.0,11.9373,11.9805,11.9373,11.9805,56700.0
2006-09-26 13:30:00,16.63,16.63,16.58,16.62,40800.0,11.9805,11.9805,11.9445,11.9733,40800.0
2006-09-26 14:00:00,16.62,16.64,16.55,16.61,74100.0,11.9733,11.9877,11.9229,11.9661,74100.0
2006-09-26 14:30:00,16.62,16.65,16.61,16.62,37200.0,11.9733,11.9949,11.9661,11.9733,37200.0
2006-09-26 15:00:00,16.61,16.63,16.59,16.63,44700.0,11.9661,11.9805,11.9517,11.9805,44700.0
2006-09-26 15:30:00,16.61,16.66,16.61,16.65,120600.0,11.9661,12.0021,11.9661,11.9949,120600.0
2006-09-27 09:30:00,16.6,16.72,16.6,16.66,35400.0,11.9589,12.0453,11.9589,12.0021,35400.0
2006-09-27 10:00:00,16.66,16.69,16.63,16.66,85200.0,12.0021,12.0237,11.9805,12.0021,85200.0
2006-09-27 10:30:00,16.67,16.7,16.6,16.63,158100.0,12.0093,12.0309,11.9589,11.9805,158100.0
2006-09-27 11:00:00,16.62,16.65,16.58,16.62,72600.0,11.9733,11.9949,11.9445,11.9733,72600.0
2006-09-27 11:30:00,16.63,16.65,16.61,16.64,46200.0,11.9805,11.9949,11.9661,11.9877,46200.0
2006-09-27 12:00:00,16.63,16.65,16.56,16.56,120600.0,11.9805,11.9949,11.9301,11.9301,120600.0
2006-09-27 12:30:00,16.55,16.6,16.53,16.59,25200.0,11.9229,11.9589,11.9085,11.9517,25200.0
2006-09-27 13:00:00,16.59,16.6,16.56,16.58,28500.0,11.9517,11.9589,11.9301,11.9445,28500.0
2006-09-27 13:30:00,16.58,16.58,16.53,16.55,110100.0,11.9445,11.9445,11.9085,11.9229,110100.0
2006-09-27 14:00:00,16.56,16.6,16.55,16.56,178200.0,11.9301,11.9589,11.9229,11.9301,178200.0
2006-09-27 14:30:00,16.56,16.58,16.53,16.58,29700.0,11.9301,11.9445,11.9085,11.9445,29700.0
2006-09-27 15:00:00,16.59,16.59,16.54,16.58,27900.0,11.9517,11.9517,11.9157,11.9445,27900.0
2006-09-27 15:30:00,16.58,16.6,16.57,16.58,57600.0,11.9445,11.9589,11.9373,11.9445,57600.0
2006-09-28 09:30:00,17.0,17.07,16.87,17.0,276600.0,12.247,12.2975,12.1534,12.247,276600.0
2006-09-28 10:00:00,17.0,17.03,16.96,16.99,131100.0,12.247,12.2687,12.2182,12.2398,131100.0
2006-09-28 10:30:00,16.99,16.99,16.84,16.88,136200.0,12.2398,12.2398,12.1318,12.1606,136200.0
2006-09-28 11:00:00,16.89,16.9,16.84,16.84,74700.0,12.1678,12.175,12.1318,12.1318,74700.0
2006-09-28 11:30:00,16.84,16.86,16.8,16.83,141300.0,12.1318,12.1462,12.103,12.1246,141300.0
2006-09-28 12:00:00,16.83,16.86,16.8,16.85,91500.0,12.1246,12.1462,12.103,12.139,91500.0
2006-09-28 12:30:00,16.85,16.85,16.8,16.82,24600.0,12.139,12.139,12.103,12.1174,24600.0
2006-09-28 13:00:00,16.82,16.87,16.82,16.84,66300.0,12.1174,12.1534,12.1174,12.1318,66300.0
2006-09-28 13:30:00,16.83,16.85,16.82,16.83,129600.0,12.1246,12.139,12.1174,12.1246,129600.0
2006-09-28 14:00:00,16.83,16.84,16.81,16.82,98700.0,12.1246,12.1318,12.1102,12.1174,98700.0
2006-09-28 14:30:00,16.83,16.86,16.8,16.85,108300.0,12.1246,12.1462,12.103,12.139,108300.0
2006-09-28 15:00:00,16.84,16.86,16.8,16.82,138000.0,12.1318,12.1462,12.103,12.1174,138000.0
2006-09-28 15:30:00,16.83,16.88,16.82,16.83,235800.0,12.1246,12.1606,12.1174,12.1246,235800.0
2006-09-29 09:30:00,16.85,17.05,16.85,16.89,210900.0,12.139,12.2831,12.139,12.1678,210900.0
2006-09-29 10:00:00,16.88,17.0,16.84,16.84,119400.0,12.1606,12.247,12.1318,12.1318,119400.0
2006-09-29 10:30:00,16.85,16.9,16.83,16.88,158400.0,12.139,12.175,12.1246,12.1606,158400.0
2006-09-29 11:00:00,16.88,16.91,16.85,16.89,155100.0,12.1606,12.1822,12.139,12.1678,155100.0
2006-09-29 11:30:00,16.9,16.91,16.85,16.9,69900.0,12.175,12.1822,12.139,12.175,69900.0
2006-09-29 12:00:00,16.89,16.95,16.89,16.93,191700.0,12.1678,12.211,12.1678,12.1966,191700.0
2006-09-29 12:30:00,16.93,17.0,16.93,16.96,90300.0,12.1966,12.247,12.1966,12.2182,90300.0
2006-09-29 13:00:00,16.95,16.98,16.91,16.91,97800.0,12.211,12.2326,12.1822,12.1822,97800.0
2006-09-29 13:30:00,16.91,16.93,16.88,16.91,93300.0,12.1822,12.1966,12.1606,12.1822,93300.0
2006-09-29 14:00:00,16.91,16.93,16.88,16.93,57300.0,12.1822,12.1966,12.1606,12.1966,57300.0
2006-09-29 14:30:00,16.95,16.96,16.87,16.89,50400.0,12.211,12.2182,12.1534,12.1678,50400.0
2006-09-29 15:00:00,16.91,16.95,16.87,16.94,41100.0,12.1822,12.211,12.1534,12.2038,41100.0
2006-09-29 15:30:00,16.94,16.96,16.84,16.84,251100.0,12.2038,12.2182,12.1318,12.1318,251100.0
2006-10-02 09:30:00,15.83,16.29,15.5,16.23,1574400.0,11.4042,11.7356,11.1664,11.6923,1574400.0
2006-10-02 10:00:00,16.2,16.39,16.2,16.27,927600.0,11.6707,11.8076,11.6707,11.7211,927600.0
2006-10-02 10:30:00,16.28,16.33,16.12,16.13,436500.0,11.7283,11.7644,11.6131,11.6203,436500.0
2006-10-02 11:00:00,16.13,16.2,16.05,16.16,351300.0,11.6203,11.6707,11.5627,11.6419,351300.0
2006-10-02 11:30:00,16.16,16.28,16.13,16.25,207600.0,11.6419,11.7283,11.6203,11.7067,207600.0
2006-10-02 12:00:00,16.25,16.3,16.23,16.24,63000.0,11.7067,11.7428,11.6923,11.6995,63000.0
2006-10-02 12:30:00,16.24,16.28,16.23,16.23,127200.0,11.6995,11.7283,11.6923,11.6923,127200.0
2006-10-02 13:00:00,16.24,16.27,16.23,16.25,96300.0,11.6995,11.7211,11.6923,11.7067,96300.0
2006-10-02 13:30:00,16.25,16.25,16.17,16.22,142500.0,11.7067,11.7067,11.6491,11.6851,142500.0
2006-10-02 14:00:00,16.22,16.29,16.19,16.24,229200.0,11.6851,11.7356,11.6635,11.6995,229200.0
2006-10-02 14:30:00,16.24,16.24,16.11,16.16,294000.0,11.6995,11.6995,11.6059,11.6419,294000.0
2006-10-02 15:00:00,16.17,16.23,16.14,16.18,208500.0,11.6491,11.6923,11.6275,11.6563,208500.0
2006-10-02 15:30:00,16.18,16.22,16.13,16.14,331200.0,11.6563,11.6851,11.6203,11.6275,331200.0
2006-10-03 09:30:00,16.17,16.28,16.1,16.14,183600.0,11.6491,11.7283,11.5987,11.6275,183600.0
2006-10-03 10:00:00,16.14,16.19,16.06,16.07,162000.0,11.6275,11.6635,11.5699,11.5771,162000.0
2006-10-03 10:30:00,16.06,16.13,16.02,16.03,98100.0,11.5699,11.6203,11.541,11.5482,98100.0
2006-10-03 11:00:00,16.01,16.19,16.01,16.15,148200.0,11.5338,11.6635,11.5338,11.6347,148200.0
2006-10-03 11:30:00,16.14,16.22,16.12,16.22,183000.0,11.6275,11.6851,11.6131,11.6851,183000.0
2006-10-03 12:00:00,16.22,16.35,16.22,16.32,127200.0,11.6851,11.7788,11.6851,11.7572,127200.0
2006-10-03 12:30:00,16.33,16.37,16.32,16.36,178500.0,11.7644,11.7932,11.7572,11.786,178500.0
2006-10-03 13:00:00,16.36,16.38,16.3,16.32,132300.0,11.786,11.8004,11.7428,11.7572,132300.0
2006-10-03 13:30:00,16.31,16.36,16.31,16.34,120600.0,11.75,11.786,11.75,11.7716,120600.0
2006-10-03 14:00:00,16.33,16.4,16.25,16.26,100200.0,11.7644,11.8148,11.7067,11.7139,100200.0
2006-10-03 14:30:00,16.26,16.35,16.26,16.3,237900.0,11.7139,11.7788,11.7139,11.7428,237900.0
2006-10-03 15:00:00,16.29,16.29,16.23,16.26,168300.0,11.7356,11.7356,11.6923,11.7139,168300.0
2006-10-03 15:30:00,16.25,16.29,16.15,16.17,315000.0,11.7067,11.7356,11.6347,11.6491,315000.0
2006-10-04 09:30:00,16.17,16.26,16.12,16.12,114600.0,11.6491,11.7139,11.6131,11.6131,114600.0
2006-10-04 10:00:00,16.12,16.28,16.12,16.26,120000.0,11.6131,11.7283,11.6131,11.7139,120000.0
2006-10-04 10:30:00,16.25,16.26,16.2,16.23,53100.0,11.7067,11.7139,11.6707,11.6923,53100.0
2006-10-04 11:00:00,16.23,16.27,16.19,16.26,78600.0,11.6923,11.7211,11.6635,11.7139,78600.0
2006-10-04 11:30:00,16.26,16.32,16.26,16.31,77100.0,11.7139,11.7572,11.7139,11.75,77100.0
2006-10-04 12:00:00,16.32,16.32,16.22,16.28,196800.0,11.7572,11.7572,11.6851,11.7283,196800.0
2006-10-04 12:30:00,16.29,16.29,16.26,16.27,48900.0,11.7356,11.7356,11.7139,11.7211,48900.0
2006-10-04 13:00:00,16.27,16.27,16.14,16.17,80400.0,11.7211,11.7211,11.6275,11.6491,80400.0
2006-10-04 13:30:00,16.17,16.22,16.17,16.21,105300.0,11.6491,11.6851,11.6491,11.6779,105300.0
2006-10-04 14:00:00,16.21,16.29,16.2,16.22,135000.0,11.6779,11.7356,11.6707,11.6851,135000.0
2006-10-04 14:30:00,16.22,16.28,16.2,16.27,114600.0,11.6851,11.7283,11.6707,11.7211,114600.0
2006-10-04 15:00:00,16.26,16.26,16.22,16.24,169200.0,11.7139,11.7139,11.6851,11.6995,169200.0
2006-10-04 15:30:00,16.24,16.3,16.2,16.27,163800.0,11.6995,11.7428,11.6707,11.7211,163800.0
2006-10-05 09:30:00,16.27,16.33,16.24,16.33,83700.0,11.7211,11.7644,11.6995,11.7644,83700.0
2006-10-05 10:00:00,16.33,16.33,16.27,16.31,151200.0,11.7644,11.7644,11.7211,11.75,151200.0
2006-10-05 10:30:00,16.32,16.33,16.28,16.33,137700.0,11.7572,11.7644,11.7283,11.7644,137700.0
2006-10-05 11:00:00,16.33,16.33,16.32,16.33,84300.0,11.7644,11.7644,11.7572,11.7644,84300.0
2006-10-05 11:30:00,16.32,16.36,16.31,16.35,263700.0,11.7572,11.786,11.75,11.7788,263700.0
2006-10-05 12:00:00,16.34,16.39,16.33,16.36,115800.0,11.7716,11.8076,11.7644,11.786,115800.0
2006-10-05 12:30:00,16.35,16.35,16.3,16.35,58800.0,11.7788,11.7788,11.7428,11.7788,58800.0
2006-10-05 13:00:00,16.35,16.47,16.33,16.47,230400.0,11.7788,11.8652,11.7644,11.8652,230400.0
2006-10-05 13:30:00,16.47,16.53,16.44,16.49,261300.0,11.8652,11.9085,11.8436,11.8796,261300.0
2006-10-05 14:00:00,16.49,16.53,16.47,16.5,50100.0,11.8796,11.9085,11.8652,11.8868,50100.0
2006-10-05 14:30:00,16.51,16.61,16.51,16.6,90000.0,11.894,11.9661,11.894,11.9589,90000.0
2006-10-05 15:00:00,16.6,16.66,16.57,16.63,70200.0,11.9589,12.0021,11.9373,11.9805,70200.0
2006-10-05 15:30:00,16.63,16.63,16.56,16.62,80100.0,11.9805,11.9805,11.9301,11.9733,80100.0
2006-10-06 09:30:00,16.54,16.57,16.35,16.38,216000.0,11.9157,11.9373,11.7788,11.8004,216000.0
2006-10-06 10:00:00,16.38,16.38,16.31,16.35,119100.0,11.8004,11.8004,11.75,11.7788,119100.0
2006-10-06 10:30:00,16.38,16.44,16.37,16.42,76200.0,11.8004,11.8436,11.7932,11.8292,76200.0
2006-10-06 11:00:00,16.42,16.45,16.4,16.45,54600.0,11.8292,11.8508,11.8148,11.8508,54600.0
2006-10-06 11:30:00,16.46,16.49,16.41,16.43,58500.0,11.858,11.8796,11.822,11.8364,58500.0
2006-10-06 12:00:00,16.44,16.48,16.43,16.45,52800.0,11.8436,11.8724,11.8364,11.8508,52800.0
2006-10-06 12:30:00,16.45,16.53,16.44,16.53,77100.0,11.8508,11.9085,11.8436,11.9085,77100.0
2006-10-06 13:00:00,16.54,16.56,16.48,16.49,40200.0,11.9157,11.9301,11.8724,11.8796,40200.0
2006-10-06 13:30:00,16.49,16.59,16.49,16.59,27600.0,11.8796,11.9517,11.8796,11.9517,27600.0
2006-10-06 14:00:00,16.59,16.61,16.58,16.6,50700.0,11.9517,11.9661,11.9445,11.9589,50700.0
2006-10-06 14:30:00,16.61,16.66,16.6,16.65,65700.0,11.9661,12.0021,11.9589,11.9949,65700.0
2006-10-06 15:00:00,16.65,16.66,16.57,16.59,55500.0,11.9949,12.0021,11.9373,11.9517,55500.0
2006-10-06 15:30:00,16.59,16.6,16.53,16.58,66300.0,11.9517,11.9589,11.9085,11.9445,66300.0
2006-10-09 09:30:00,16.57,16.57,16.5,16.51,53700.0,11.9373,11.9373,11.8868,11.894,53700.0
2006-10-09 10:00:00,16.52,16.58,16.52,16.56,71400.0,11.9012,11.9445,11.9012,11.9301,71400.0
2006-10-09 10:30:00,16.55,16.62,16.53,16.62,111000.0,11.9229,11.9733,11.9085,11.9733,111000.0
2006-10-09 11:00:00,16.62,16.65,16.58,16.64,109200.0,11.9733,11.9949,11.9445,11.9877,109200.0
2006-10-09 11:30:00,16.64,16.65,16.58,16.64,183900.0,11.9877,11.9949,11.9445,11.9877,183900.0
2006-10-09 12:00:00,16.64,16.67,16.64,16.65,137400.0,11.9877,12.0093,11.9877,11.9949,137400.0
2006-10-09 12:30:00,16.65,16.71,16.65,16.71,229500.0,11.9949,12.0381,11.9949,12.0381,229500.0
2006-10-09 13:00:00,16.71,16.82,16.71,16.81,218400.0,12.0381,12.1174,12.0381,12.1102,218400.0
2006-10-09 13:30:00,16.82,16.84,16.78,16.82,147000.0,12.1174,12.1318,12.0886,12.1174,147000.0
2006-10-09 14:00:00,16.82,16.92,16.82,16.92,985500.0,12.1174,12.1894,12.1174,12.1894,985500.0
2006-10-09 14:30:00,16.92,16.92,16.78,16.78,411900.0,12.1894,12.1894,12.0886,12.0886,411900.0
2006-10-09 15:00:00,16.78,16.78,16.67,16.72,146100.0,12.0886,12.0886,12.0093,12.0453,146100.0
2006-10-09 15:30:00,16.72,16.84,16.71,16.83,500100.0,12.0453,12.1318,12.0381,12.1246,500100.0
2006-10-10 09:30:00,16.91,16.99,16.85,16.85,89100.0,12.1822,12.2398,12.139,12.139,89100.0
2006-10-10 10:00:00,16.85,16.94,16.84,16.93,55800.0,12.139,12.2038,12.1318,12.1966,55800.0
2006-10-10 10:30:00,16.91,17.06,16.91,17.02,267600.0,12.1822,12.2903,12.1822,12.2615,267600.0
2006-10-10 11:00:00,17.03,17.16,17.0,17.16,232800.0,12.2687,12.3623,12.247,12.3623,232800.0
2006-10-10 11:30:00,17.16,17.17,16.98,17.03,481800.0,12.3623,12.3695,12.2326,12.2687,481800.0
2006-10-10 12:00:00,17.04,17.12,17.03,17.1,215100.0,12.2759,12.3335,12.2687,12.3191,215100.0
2006-10-10 12:30:00,17.1,17.12,17.09,17.12,123900.0,12.3191,12.3335,12.3119,12.3335,123900.0
2006-10-10 13:00:00,17.12,17.16,17.11,17.15,76200.0,12.3335,12.3623,12.3263,12.3551,76200.0
2006-10-10 13:30:00,17.14,17.18,17.11,17.15,154800.0,12.3479,12.3767,12.3263,12.3551,154800.0
2006-10-10 14:00:00,17.15,17.18,17.14,17.17,183300.0,12.3551,12.3767,12.3479,12.3695,183300.0
2006-10-10 14:30:00,17.17,17.2,17.12,17.16,70500.0,12.3695,12.3911,12.3335,12.3623,70500.0
2006-10-10 15:00:00,17.16,17.18,17.15,17.17,122100.0,12.3623,12.3767,12.3551,12.3695,122100.0
2006-10-10 15:30:00,17.16,17.22,17.16,17.2,484500.0,12.3623,12.4055,12.3623,12.3911,484500.0
2006-10-11 09:30:00,17.2,17.33,17.11,17.21,114000.0,12.3911,12.4848,12.3263,12.3983,114000.0
2006-10-11 10:00:00,17.22,17.32,17.22,17.27,276600.0,12.4055,12.4776,12.4055,12.4416,276600.0
2006-10-11 10:30:00,17.28,17.32,17.26,17.29,56400.0,12.4488,12.4776,12.4344,12.456,56400.0
2006-10-11 11:00:00,17.28,17.3,17.27,17.28,69900.0,12.4488,12.4632,12.4416,12.4488,69900.0
2006-10-11 11:30:00,17.28,17.36,17.26,17.35,225900.0,12.4488,12.5064,12.4344,12.4992,225900.0
2006-10-11 12:00:00,17.35,17.36,17.29,17.29,65700.0,12.4992,12.5064,12.456,12.456,65700.0
2006-10-11 12:30:00,17.27,17.33,17.27,17.32,42600.0,12.4416,12.4848,12.4416,12.4776,42600.0
2006-10-11 13:00:00,17.32,17.33,17.3,17.3,20100.0,12.4776,12.4848,12.4632,12.4632,20100.0
2006-10-11 13:30:00,17.32,17.34,17.29,17.34,147600.0,12.4776,12.492,12.456,12.492,147600.0
2006-10-11 14:00:00,17.34,17.35,17.22,17.25,215400.0,12.492,12.4992,12.4055,12.4271,215400.0
2006-10-11 14:30:00,17.25,17.26,17.12,17.2,72000.0,12.4271,12.4344,12.3335,12.3911,72000.0
2006-10-11 15:00:00,17.2,17.28,17.18,17.22,64800.0,12.3911,12.4488,12.3767,12.4055,64800.0
2006-10-11 15:30:00,17.22,17.26,17.21,17.26,65400.0,12.4055,12.4344,12.3983,12.4344,65400.0
2006-10-12 09:30:00,17.3,17.55,17.28,17.52,196800.0,12.4632,12.6433,12.4488,12.6217,196800.0
2006-10-12 10:00:00,17.52,17.55,17.48,17.53,144900.0,12.6217,12.6433,12.5928,12.6289,144900.0
2006-10-12 10:30:00,17.53,17.6,17.5,17.57,230700.0,12.6289,12.6793,12.6073,12.6577,230700.0
2006-10-12 11:00:00,17.56,17.57,17.55,17.56,48000.0,12.6505,12.6577,12.6433,12.6505,48000.0
2006-10-12 11:30:00,17.56,17.61,17.55,17.6,71700.0,12.6505,12.6865,12.6433,12.6793,71700.0
2006-10-12 12:00:00,17.6,17.61,17.57,17.61,72600.0,12.6793,12.6865,12.6577,12.6865,72600.0
2006-10-12 12:30:00,17.61,17.62,17.6,17.61,34800.0,12.6865,12.6937,12.6793,12.6865,34800.0
2006-10-12 13:00:00,17.62,17.64,17.58,17.59,144600.0,12.6937,12.7081,12.6649,12.6721,144600.0
2006-10-12 13:30:00,17.59,17.61,17.54,17.56,54900.0,12.6721,12.6865,12.6361,12.6505,54900.0
2006-10-12 14:00:00,17.57,17.64,17.57,17.63,140100.0,12.6577,12.7081,12.6577,12.7009,140100.0
2006-10-12 14:30:00,17.63,17.65,17.61,17.62,54600.0,12.7009,12.7153,12.6865,12.6937,54600.0
2006-10-12 15:00:00,17.62,17.67,17.61,17.67,165000.0,12.6937,12.7297,12.6865,12.7297,165000.0
2006-10-12 15:30:00,17.66,17.73,17.66,17.67,457500.0,12.7225,12.7729,12.7225,12.7297,457500.0
2006-10-13 09:30:00,17.68,18.07,17.68,17.99,532800.0,12.7369,13.0179,12.7369,12.9603,532800.0
2006-10-13 10:00:00,17.99,18.04,17.97,18.02,207000.0,12.9603,12.9963,12.9458,12.9819,207000.0
2006-10-13 10:30:00,18.02,18.1,17.99,18.07,210300.0,12.9819,13.0395,12.9603,13.0179,210300.0
2006-10-13 11:00:00,18.07,18.07,18.02,18.06,125700.0,13.0179,13.0179,12.9819,13.0107,125700.0
2006-10-13 11:30:00,18.06,18.07,18.04,18.05,58200.0,13.0107,13.0179,12.9963,13.0035,58200.0
2006-10-13 12:00:00,18.05,18.11,18.03,18.11,96300.0,13.0035,13.0467,12.9891,13.0467,96300.0
2006-10-13 12:30:00,18.11,18.24,18.1,18.22,276600.0,13.0467,13.1404,13.0395,13.126,276600.0
2006-10-13 13:00:00,18.23,18.33,18.2,18.33,215100.0,13.1332,13.2052,13.1115,13.2052,215100.0
2006-10-13 13:30:00,18.33,18.4,18.33,18.35,95100.0,13.2052,13.2556,13.2052,13.2196,95100.0
2006-10-13 14:00:00,18.36,18.38,18.28,18.38,132900.0,13.2268,13.2412,13.1692,13.2412,132900.0
2006-10-13 14:30:00,18.39,18.39,18.22,18.23,106200.0,13.2484,13.2484,13.126,13.1332,106200.0
2006-10-13 15:00:00,18.23,18.38,18.23,18.35,180600.0,13.1332,13.2412,13.1332,13.2196,180600.0
2006-10-13 15:30:00,18.35,18.44,18.31,18.42,341700.0,13.2196,13.2844,13.1908,13.27,341700.0
2006-10-16 09:30:00,18.33,18.37,18.25,18.27,154800.0,13.2052,13.234,13.1476,13.162,154800.0
2006-10-16 10:00:00,18.27,18.35,18.26,18.35,110400.0,13.162,13.2196,13.1548,13.2196,110400.0
2006-10-16 10:30:00,18.35,18.37,18.32,18.34,66600.0,13.2196,13.234,13.198,13.2124,66600.0
2006-10-16 11:00:00,18.34,18.37,18.32,18.33,57900.0,13.2124,13.234,13.198,13.2052,57900.0
2006-10-16 11:30:00,18.33,18.33,18.29,18.29,30000.0,13.2052,13.2052,13.1764,13.1764,30000.0
2006-10-16 12:00:00,18.3,18.33,18.29,18.3,30300.0,13.1836,13.2052,13.1764,13.1836,30300.0
2006-10-16 12:30:00,18.31,18.33,18.31,18.33,25200.0,13.1908,13.2052,13.1908,13.2052,25200.0
2006-10-16 13:00:00,18.32,18.33,18.3,18.31,125100.0,13.198,13.2052,13.1836,13.1908,125100.0
2006-10-16 13:30:00,18.3,18.33,18.3,18.31,64800.0,13.1836,13.2052,13.1836,13.1908,64800.0
2006-10-16 14:00:00,18.31,18.33,18.3,18.33,71700.0,13.1908,13.2052,13.1836,13.2052,71700.0
2006-10-16 14:30:00,18.32,18.37,18.29,18.31,135900.0,13.198,13.234,13.1764,13.1908,135900.0
2006-10-16 15:00:00,18.32,18.34,18.31,18.34,192000.0,13.198,13.2124,13.1908,13.2124,192000.0
2006-10-16 15:30:00,18.34,18.4,18.34,18.38,82800.0,13.2124,13.2556,13.2124,13.2412,82800.0
2006-10-17 09:30:00,18.34,18.35,18.25,18.33,55800.0,13.2124,13.2196,13.1476,13.2052,55800.0
2006-10-17 10:00:00,18.33,18.38,18.3,18.34,57300.0,13.2052,13.2412,13.1836,13.2124,57300.0
2006-10-17 10:30:00,18.34,18.34,18.2,18.21,28500.0,13.2124,13.2124,13.1115,13.1187,28500.0
2006-10-17 11:00:00,18.21,18.22,18.17,18.21,67800.0,13.1187,13.126,13.0899,13.1187,67800.0
2006-10-17 11:30:00,18.2,18.22,18.15,18.17,54300.0,13.1115,13.126,13.0755,13.0899,54300.0
2006-10-17 12:00:00,18.17,18.21,18.15,18.21,60300.0,13.0899,13.1187,13.0755,13.1187,60300.0
2006-10-17 12:30:00,18.22,18.23,18.15,18.22,34200.0,13.126,13.1332,13.0755,13.126,34200.0
2006-10-17 13:00:00,18.22,18.26,18.22,18.24,45900.0,13.126,13.1548,13.126,13.1404,45900.0
2006-10-17 13:30:00,18.24,18.28,18.24,18.28,40200.0,13.1404,13.1692,13.1404,13.1692,40200.0
2006-10-17 14:00:00,18.28,18.28,18.24,18.24,28500.0,13.1692,13.1692,13.1404,13.1404,28500.0
2006-10-17 14:30:00,18.24,18.31,18.24,18.28,57600.0,13.1404,13.1908,13.1404,13.1692,57600.0
2006-10-17 15:00:00,18.28,18.3,18.26,18.26,153900.0,13.1692,13.1836,13.1548,13.1548,153900.0
2006-10-17 15:30:00,18.24,18.27,18.18,18.23,113700.0,13.1404,13.162,13.0971,13.1332,113700.0
2006-10-18 09:30:00,18.21,18.4,18.21,18.29,158700.0,13.1187,13.2556,13.1187,13.1764,158700.0
2006-10-18 10:00:00,18.27,18.29,18.09,18.18,94800.0,13.162,13.1764,13.0323,13.0971,94800.0
2006-10-18 10:30:00,18.19,18.2,18.03,18.16,105000.0,13.1043,13.1115,12.9891,13.0827,105000.0
2006-10-18 11:00:00,18.15,18.2,18.11,18.14,55500.0,13.0755,13.1115,13.0467,13.0683,55500.0
2006-10-18 11:30:00,18.15,18.15,18.1,18.13,35100.0,13.0755,13.0755,13.0395,13.0611,35100.0
2006-10-18 12:00:00,18.13,18.16,18.12,18.13,25200.0,13.0611,13.0827,13.0539,13.0611,25200.0
2006-10-18 12:30:00,18.14,18.2,18.14,18.14,29100.0,13.0683,13.1115,13.0683,13.0683,29100.0
2006-10-18 13:00:00,18.14,18.14,18.0,18.0,43500.0,13.0683,13.0683,12.9675,12.9675,43500.0
2006-10-18 13:30:00,18.0,18.0,17.96,18.0,48900.0,12.9675,12.9675,12.9386,12.9675,48900.0
2006-10-18 14:00:00,18.0,18.13,17.97,18.09,45900.0,12.9675,13.0611,12.9458,13.0323,45900.0
2006-10-18 14:30:00,18.08,18.11,18.03,18.07,44400.0,13.0251,13.0467,12.9891,13.0179,44400.0
2006-10-18 15:00:00,18.07,18.07,17.98,18.07,61500.0,13.0179,13.0179,12.9531,13.0179,61500.0
2006-10-18 15:30:00,18.04,18.12,18.04,18.12,67200.0,12.9963,13.0539,12.9963,13.0539,67200.0
2006-10-19 09:30:00,18.05,18.06,17.81,18.0,91200.0,13.0035,13.0107,12.8306,12.9675,91200.0
2006-10-19 10:00:00,18.0,18.05,17.98,17.99,79500.0,12.9675,13.0035,12.9531,12.9603,79500.0
2006-10-19 10:30:00,17.98,17.99,17.95,17.97,56700.0,12.9531,12.9603,12.9314,12.9458,56700.0
2006-10-19 11:00:00,17.97,17.98,17.94,17.94,80100.0,12.9458,12.9531,12.9242,12.9242,80100.0
2006-10-19 11:30:00,17.94,17.94,17.9,17.92,61500.0,12.9242,12.9242,12.8954,12.9098,61500.0
2006-10-19 12:00:00,17.91,17.96,17.89,17.93,49800.0,12.9026,12.9386,12.8882,12.917,49800.0
2006-10-19 12:30:00,17.93,17.94,17.86,17.9,42300.0,12.917,12.9242,12.8666,12.8954,42300.0
2006-10-19 13:00:00,17.9,18.01,17.9,18.0,47100.0,12.8954,12.9747,12.8954,12.9675,47100.0
2006-10-19 13:30:00,18.0,18.02,17.97,17.99,43200.0,12.9675,12.9819,12.9458,12.9603,43200.0
2006-10-19 14:00:00,17.99,18.04,17.93,18.04,86700.0,12.9603,12.9963,12.917,12.9963,86700.0
2006-10-19 14:30:00,18.06,18.07,18.04,18.06,44100.0,13.0107,13.0179,12.9963,13.0107,44100.0
2006-10-19 15:00:00,18.06,18.1,18.06,18.08,88800.0,13.0107,13.0395,13.0107,13.0251,88800.0
2006-10-19 15:30:00,18.09,18.09,18.06,18.07,106500.0,13.0323,13.0323,13.0107,13.0179,106500.0
2006-10-20 09:30:00,18.08,18.1,17.88,17.88,40800.0,13.0251,13.0395,12.881,12.881,40800.0
2006-10-20 10:00:00,17.89,17.89,17.79,17.82,52200.0,12.8882,12.8882,12.8162,12.8378,52200.0
2006-10-20 10:30:00,17.82,17.84,17.75,17.82,68100.0,12.8378,12.8522,12.7874,12.8378,68100.0
2006-10-20 11:00:00,17.83,17.89,17.82,17.89,17100.0,12.845,12.8882,12.8378,12.8882,17100.0
2006-10-20 11:30:00,17.9,17.91,17.89,17.9,20400.0,12.8954,12.9026,12.8882,12.8954,20400.0
2006-10-20 12:00:00,17.9,17.9,17.82,17.84,39000.0,12.8954,12.8954,12.8378,12.8522,39000.0
2006-10-20 12:30:00,17.85,17.87,17.84,17.86,11100.0,12.8594,12.8738,12.8522,12.8666,11100.0
2006-10-20 13:00:00,17.86,17.86,17.83,17.86,21300.0,12.8666,12.8666,12.845,12.8666,21300.0
2006-10-20 13:30:00,17.86,17.86,17.82,17.83,42900.0,12.8666,12.8666,12.8378,12.845,42900.0
2006-10-20 14:00:00,17.83,17.83,17.8,17.82,199800.0,12.845,12.845,12.8234,12.8378,199800.0
2006-10-20 14:30:00,17.82,17.85,17.8,17.83,30300.0,12.8378,12.8594,12.8234,12.845,30300.0
2006-10-20 15:00:00,17.83,17.87,17.81,17.86,60900.0,12.845,12.8738,12.8306,12.8666,60900.0
2006-10-20 15:30:00,17.85,17.88,17.82,17.83,38700.0,12.8594,12.881,12.8378,12.845,38700.0
2006-10-23 09:30:00,17.75,17.87,17.74,17.87,42600.0,12.7874,12.8738,12.7802,12.8738,42600.0
2006-10-23 10:00:00,17.88,18.02,17.87,18.02,36000.0,12.881,12.9819,12.8738,12.9819,36000.0
2006-10-23 10:30:00,18.01,18.01,17.91,17.92,36900.0,12.9747,12.9747,12.9026,12.9098,36900.0
2006-10-23 11:00:00,17.93,18.0,17.89,17.91,58200.0,12.917,12.9675,12.8882,12.9026,58200.0
2006-10-23 11:30:00,17.91,17.92,17.86,17.87,57000.0,12.9026,12.9098,12.8666,12.8738,57000.0
2006-10-23 12:00:00,17.87,17.93,17.85,17.93,40500.0,12.8738,12.917,12.8594,12.917,40500.0
2006-10-23 12:30:00,17.92,17.95,17.85,17.86,33000.0,12.9098,12.9314,12.8594,12.8666,33000.0
2006-10-23 13:00:00,17.86,17.95,17.85,17.93,36600.0,12.8666,12.9314,12.8594,12.917,36600.0
2006-10-23 13:30:00,17.93,17.93,17.8,17.83,38700.0,12.917,12.917,12.8234,12.845,38700.0
2006-10-23 14:00:00,17.84,17.86,17.75,17.8,30300.0,12.8522,12.8666,12.7874,12.8234,30300.0
2006-10-23 14:30:00,17.82,17.86,17.79,17.83,30000.0,12.8378,12.8666,12.8162,12.845,30000.0
2006-10-23 15:00:00,17.83,17.89,17.81,17.82,49200.0,12.845,12.8882,12.8306,12.8378,49200.0
2006-10-23 15:30:00,17.84,17.87,17.81,17.86,56100.0,12.8522,12.8738,12.8306,12.8666,56100.0
2006-10-24 09:30:00,17.73,17.87,17.68,17.87,67500.0,12.7729,12.8738,12.7369,12.8738,67500.0
2006-10-24 10:00:00,17.85,17.87,17.85,17.87,21000.0,12.8594,12.8738,12.8594,12.8738,21000.0
2006-10-24 10:30:00,17.88,17.9,17.85,17.89,27600.0,12.881,12.8954,12.8594,12.8882,27600.0
2006-10-24 11:00:00,17.87,17.94,17.87,17.94,51300.0,12.8738,12.9242,12.8738,12.9242,51300.0
2006-10-24 11:30:00,17.95,17.97,17.93,17.96,27600.0,12.9314,12.9458,12.917,12.9386,27600.0
2006-10-24 12:00:00,17.95,17.95,17.92,17.94,35400.0,12.9314,12.9314,12.9098,12.9242,35400.0
2006-10-24 12:30:00,17.93,17.94,17.87,17.88,77400.0,12.917,12.9242,12.8738,12.881,77400.0
2006-10-24 13:00:00,17.87,17.92,17.86,17.88,14700.0,12.8738,12.9098,12.8666,12.881,14700.0
2006-10-24 13:30:00,17.89,17.92,17.86,17.86,29700.0,12.8882,12.9098,12.8666,12.8666,29700.0
2006-10-24 14:00:00,17.86,17.91,17.86,17.9,23400.0,12.8666,12.9026,12.8666,12.8954,23400.0
2006-10-24 14:30:00,17.88,17.9,17.82,17.84,38400.0,12.881,12.8954,12.8378,12.8522,38400.0
2006-10-24 15:00:00,17.84,17.86,17.81,17.83,288000.0,12.8522,12.8666,12.8306,12.845,288000.0
2006-10-24 15:30:00,17.83,17.88,17.82,17.87,304200.0,12.845,12.881,12.8378,12.8738,304200.0
2006-10-25 09:30:00,17.8,17.9,17.8,17.87,42600.0,12.8234,12.8954,12.8234,12.8738,42600.0
2006-10-25 10:00:00,17.87,17.91,17.8,17.86,102600.0,12.8738,12.9026,12.8234,12.8666,102600.0
2006-10-25 10:30:00,17.85,17.86,17.8,17.81,32100.0,12.8594,12.8666,12.8234,12.8306,32100.0
2006-10-25 11:00:00,17.82,17.86,17.81,17.84,44700.0,12.8378,12.8666,12.8306,12.8522,44700.0
2006-10-25 11:30:00,17.84,17.88,17.84,17.85,162300.0,12.8522,12.881,12.8522,12.8594,162300.0
2006-10-25 12:00:00,17.85,17.89,17.85,17.88,35100.0,12.8594,12.8882,12.8594,12.881,35100.0
2006-10-25 12:30:00,17.87,17.87,17.81,17.83,41100.0,12.8738,12.8738,12.8306,12.845,41100.0
2006-10-25 13:00:00,17.84,17.87,17.82,17.85,36000.0,12.8522,12.8738,12.8378,12.8594,36000.0
2006-10-25 13:30:00,17.85,17.91,17.83,17.91,27000.0,12.8594,12.9026,12.845,12.9026,27000.0
2006-10-25 14:00:00,17.91,17.94,17.84,17.84,80700.0,12.9026,12.9242,12.8522,12.8522,80700.0
2006-10-25 14:30:00,17.83,17.92,17.82,17.91,97500.0,12.845,12.9098,12.8378,12.9026,97500.0
2006-10-25 15:00:00,17.93,17.95,17.9,17.92,116700.0,12.917,12.9314,12.8954,12.9098,116700.0
2006-10-25 15:30:00,17.92,17.99,17.9,17.94,122400.0,12.9098,12.9603,12.8954,12.9242,122400.0
2006-10-26 09:30:00,17.95,17.97,17.87,17.87,46800.0,12.9314,12.9458,12.8738,12.8738,46800.0
2006-10-26 10:00:00,17.84,17.9,17.78,17.79,38100.0,12.8522,12.8954,12.809,12.8162,38100.0
2006-10-26 10:30:00,17.8,17.8,17.72,17.73,48000.0,12.8234,12.8234,12.7657,12.7729,48000.0
2006-10-26 11:00:00,17.74,17.76,17.71,17.75,31200.0,12.7802,12.7946,12.7585,12.7874,31200.0
2006-10-26 11:30:00,17.75,17.8,17.71,17.71,44700.0,12.7874,12.8234,12.7585,12.7585,44700.0
2006-10-26 12:00:00,17.71,17.73,17.7,17.73,82800.0,12.7585,12.7729,12.7513,12.7729,82800.0
2006-10-26 12:30:00,17.75,17.83,17.75,17.83,72300.0,12.7874,12.845,12.7874,12.845,72300.0
2006-10-26 13:00:00,17.82,17.83,17.78,17.82,71700.0,12.8378,12.845,12.809,12.8378,71700.0
2006-10-26 13:30:00,17.82,17.85,17.82,17.83,42000.0,12.8378,12.8594,12.8378,12.845,42000.0
2006-10-26 14:00:00,17.83,17.89,17.82,17.88,95100.0,12.845,12.8882,12.8378,12.881,95100.0
2006-10-26 14:30:00,17.89,17.9,17.84,17.9,78600.0,12.8882,12.8954,12.8522,12.8954,78600.0
2006-10-26 15:00:00,17.9,17.91,17.87,17.89,102600.0,12.8954,12.9026,12.8738,12.8882,102600.0
2006-10-26 15:30:00,17.89,17.91,17.86,17.88,150300.0,12.8882,12.9026,12.8666,12.881,150300.0
2006-10-27 09:30:00,17.82,17.82,17.7,17.77,61200.0,12.8378,12.8378,12.7513,12.8018,61200.0
2006-10-27 10:00:00,17.77,17.78,17.74,17.75,58500.0,12.8018,12.809,12.7802,12.7874,58500.0
2006-10-27 10:30:00,17.75,17.77,17.73,17.76,59100.0,12.7874,12.8018,12.7729,12.7946,59100.0
2006-10-27 11:00:00,17.76,17.8,17.75,17.77,64200.0,12.7946,12.8234,12.7874,12.8018,64200.0
2006-10-27 11:30:00,17.77,17.8,17.76,17.77,32100.0,12.8018,12.8234,12.7946,12.8018,32100.0
2006-10-27 12:00:00,17.77,17.78,17.73,17.76,28800.0,12.8018,12.809,12.7729,12.7946,28800.0
2006-10-27 12:30:00,17.78,17.8,17.75,17.77,52800.0,12.809,12.8234,12.7874,12.8018,52800.0
2006-10-27 13:00:00,17.78,17.81,17.74,17.76,16200.0,12.809,12.8306,12.7802,12.7946,16200.0
2006-10-27 13:30:00,17.74,17.74,17.62,17.71,48600.0,12.7802,12.7802,12.6937,12.7585,48600.0
2006-10-27 14:00:00,17.7,17.71,17.65,17.66,33300.0,12.7513,12.7585,12.7153,12.7225,33300.0
2006-10-27 14:30:00,17.66,17.7,17.63,17.69,50400.0,12.7225,12.7513,12.7009,12.7441,50400.0
2006-10-27 15:00:00,17.68,17.7,17.65,17.68,38700.0,12.7369,12.7513,12.7153,12.7369,38700.0
2006-10-27 15:30:00,17.68,17.7,17.64,17.65,111300.0,12.7369,12.7513,12.7081,12.7153,111300.0
2006-10-30 09:30:00,17.57,17.66,17.55,17.57,26400.0,12.6577,12.7225,12.6433,12.6577,26400.0
2006-10-30 10:00:00,17.57,17.57,17.47,17.5,23700.0,12.6577,12.6577,12.5856,12.6073,23700.0
2006-10-30 10:30:00,17.48,17.55,17.47,17.5,43200.0,12.5928,12.6433,12.5856,12.6073,43200.0
2006-10-30 11:00:00,17.5,17.57,17.49,17.55,69900.0,12.6073,12.6577,12.6,12.6433,69900.0
2006-10-30 11:30:00,17.54,17.59,17.51,17.57,41400.0,12.6361,12.6721,12.6145,12.6577,41400.0
2006-10-30 12:00:00,17.57,17.57,17.53,17.56,39300.0,12.6577,12.6577,12.6289,12.6505,39300.0
2006-10-30 12:30:00,17.55,17.59,17.55,17.58,4800.0,12.6433,12.6721,12.6433,12.6649,4800.0
2006-10-30 13:00:00,17.59,17.65,17.59,17.65,34200.0,12.6721,12.7153,12.6721,12.7153,34200.0
2006-10-30 13:30:00,17.66,17.75,17.65,17.72,59400.0,12.7225,12.7874,12.7153,12.7657,59400.0
2006-10-30 14:00:00,17.72,17.73,17.68,17.73,60900.0,12.7657,12.7729,12.7369,12.7729,60900.0
2006-10-30 14:30:00,17.72,17.73,17.7,17.71,32400.0,12.7657,12.7729,12.7513,12.7585,32400.0
2006-10-30 15:00:00,17.72,17.74,17.68,17.68,54300.0,12.7657,12.7802,12.7369,12.7369,54300.0
2006-10-30 15:30:00,17.68,17.7,17.67,17.7,35700.0,12.7369,12.7513,12.7297,12.7513,35700.0
2006-10-31 09:30:00,17.67,17.73,17.64,17.71,33300.0,12.7297,12.7729,12.7081,12.7585,33300.0
2006-10-31 10:00:00,17.69,17.69,17.58,17.6,27600.0,12.7441,12.7441,12.6649,12.6793,27600.0
2006-10-31 10:30:00,17.6,17.64,17.57,17.64,14400.0,12.6793,12.7081,12.6577,12.7081,14400.0
2006-10-31 11:00:00,17.65,17.65,17.59,17.6,21300.0,12.7153,12.7153,12.6721,12.6793,21300.0
2006-10-31 11:30:00,17.6,17.62,17.54,17.54,19500.0,12.6793,12.6937,12.6361,12.6361,19500.0
2006-10-31 12:00:00,17.55,17.57,17.49,17.53,25500.0,12.6433,12.6577,12.6,12.6289,25500.0
2006-10-31 12:30:00,17.52,17.52,17.43,17.44,53100.0,12.6217,12.6217,12.5568,12.564,53100.0
2006-10-31 13:00:00,17.44,17.46,17.41,17.46,69900.0,12.564,12.5784,12.5424,12.5784,69900.0
2006-10-31 13:30:00,17.47,17.59,17.43,17.54,86100.0,12.5856,12.6721,12.5568,12.6361,86100.0
2006-10-31 14:00:00,17.55,17.58,17.53,17.53,50700.0,12.6433,12.6649,12.6289,12.6289,50700.0
2006-10-31 14:30:00,17.53,17.63,17.53,17.63,83400.0,12.6289,12.7009,12.6289,12.7009,83400.0
2006-10-31 15:00:00,17.63,17.67,17.61,17.67,91200.0,12.7009,12.7297,12.6865,12.7297,91200.0
2006-10-31 15:30:00,17.67,17.7,17.63,17.64,256200.0,12.7297,12.7513,12.7009,12.7081,256200.0
2006-11-01 09:30:00,17.75,17.76,17.63,17.63,65700.0,12.7874,12.7946,12.7009,12.7009,65700.0
2006-11-01 10:00:00,17.63,17.66,17.47,17.52,264900.0,12.7009,12.7225,12.5856,12.6217,264900.0
2006-11-01 10:30:00,17.5,17.61,17.5,17.61,41400.0,12.6073,12.6865,12.6073,12.6865,41400.0
2006-11-01 11:00:00,17.61,17.67,17.56,17.56,42600.0,12.6865,12.7297,12.6505,12.6505,42600.0
2006-11-01 11:30:00,17.56,17.57,17.45,17.47,70800.0,12.6505,12.6577,12.5712,12.5856,70800.0
2006-11-01 12:00:00,17.48,17.48,17.42,17.42,26700.0,12.5928,12.5928,12.5496,12.5496,26700.0
2006-11-01 12:30:00,17.42,17.47,17.41,17.45,61500.0,12.5496,12.5856,12.5424,12.5712,61500.0
2006-11-01 13:00:00,17.47,17.5,17.44,17.5,37500.0,12.5856,12.6073,12.564,12.6073,37500.0
2006-11-01 13:30:00,17.5,17.52,17.45,17.45,41400.0,12.6073,12.6217,12.5712,12.5712,41400.0
2006-11-01 14:00:00,17.45,17.45,17.38,17.43,121500.0,12.5712,12.5712,12.5208,12.5568,121500.0
2006-11-01 14:30:00,17.43,17.45,17.37,17.44,63600.0,12.5568,12.5712,12.5136,12.564,63600.0
2006-11-01 15:00:00,17.44,17.46,17.42,17.45,174300.0,12.564,12.5784,12.5496,12.5712,174300.0
2006-11-01 15:30:00,17.45,17.47,17.41,17.43,150900.0,12.5712,12.5856,12.5424,12.5568,150900.0
2006-11-02 09:30:00,17.28,17.42,17.2,17.39,128100.0,12.4488,12.5496,12.3911,12.528,128100.0
2006-11-02 10:00:00,17.38,17.47,17.36,17.45,181800.0,12.5208,12.5856,12.5064,12.5712,181800.0
2006-11-02 10:30:00,17.43,17.48,17.4,17.44,234000.0,12.5568,12.5928,12.5352,12.564,234000.0
2006-11-02 11:00:00,17.44,17.46,17.41,17.41,51000.0,12.564,12.5784,12.5424,12.5424,51000.0
2006-11-02 11:30:00,17.4,17.44,17.37,17.37,40200.0,12.5352,12.564,12.5136,12.5136,40200.0
2006-11-02 12:00:00,17.37,17.42,17.37,17.38,35100.0,12.5136,12.5496,12.5136,12.5208,35100.0
2006-11-02 12:30:00,17.39,17.42,17.39,17.42,41700.0,12.528,12.5496,12.528,12.5496,41700.0
2006-11-02 13:00:00,17.42,17.46,17.39,17.45,62100.0,12.5496,12.5784,12.528,12.5712,62100.0
2006-11-02 13:30:00,17.44,17.46,17.42,17.43,30000.0,12.564,12.5784,12.5496,12.5568,30000.0
2006-11-02 14:00:00,17.44,17.46,17.41,17.43,49200.0,12.564,12.5784,12.5424,12.5568,49200.0
2006-11-02 14:30:00,17.43,17.46,17.39,17.4,63600.0,12.5568,12.5784,12.528,12.5352,63600.0
2006-11-02 15:00:00,17.39,17.45,17.39,17.45,82500.0,12.528,12.5712,12.528,12.5712,82500.0
2006-11-02 15:30:00,17.45,17.49,17.43,17.45,96600.0,12.5712,12.6,12.5568,12.5712,96600.0
2006-11-03 09:30:00,17.52,17.66,17.52,17.66,151200.0,12.6217,12.7225,12.6217,12.7225,151200.0
2006-11-03 10:00:00,17.66,17.7,17.61,17.66,111600.0,12.7225,12.7513,12.6865,12.7225,111600.0
2006-11-03 10:30:00,17.66,17.69,17.63,17.65,225300.0,12.7225,12.7441,12.7009,12.7153,225300.0
2006-11-03 11:00:00,17.65,17.68,17.64,17.67,110100.0,12.7153,12.7369,12.7081,12.7297,110100.0
2006-11-03 11:30:00,17.67,17.68,17.62,17.64,131400.0,12.7297,12.7369,12.6937,12.7081,131400.0
2006-11-03 12:00:00,17.65,17.69,17.62,17.66,64500.0,12.7153,12.7441,12.6937,12.7225,64500.0
2006-11-03 12:30:00,17.66,17.68,17.65,17.67,60900.0,12.7225,12.7369,12.7153,12.7297,60900.0
2006-11-03 13:00:00,17.66,17.72,17.64,17.71,70800.0,12.7225,12.7657,12.7081,12.7585,70800.0
2006-11-03 13:30:00,17.72,17.76,17.72,17.74,64500.0,12.7657,12.7946,12.7657,12.7802,64500.0
2006-11-03 14:00:00,17.73,17.78,17.73,17.75,94800.0,12.7729,12.809,12.7729,12.7874,94800.0
2006-11-03 14:30:00,17.75,17.79,17.74,17.77,81000.0,12.7874,12.8162,12.7802,12.8018,81000.0
2006-11-03 15:00:00,17.77,17.8,17.77,17.77,117600.0,12.8018,12.8234,12.8018,12.8018,117600.0
2006-11-03 15:30:00,17.77,17.81,17.76,17.8,155100.0,12.8018,12.8306,12.7946,12.8234,155100.0
2006-11-06 09:30:00,17.83,17.94,17.82,17.92,169200.0,12.845,12.9242,12.8378,12.9098,169200.0
2006-11-06 10:00:00,17.9,17.96,17.9,17.92,106800.0,12.8954,12.9386,12.8954,12.9098,106800.0
2006-11-06 10:30:00,17.92,17.97,17.9,17.97,120900.0,12.9098,12.9458,12.8954,12.9458,120900.0
2006-11-06 11:00:00,17.96,18.0,17.95,18.0,123000.0,12.9386,12.9675,12.9314,12.9675,123000.0
2006-11-06 11:30:00,18.02,18.06,18.0,18.01,126300.0,12.9819,13.0107,12.9675,12.9747,126300.0
2006-11-06 12:00:00,18.01,18.04,17.98,17.98,58800.0,12.9747,12.9963,12.9531,12.9531,58800.0
2006-11-06 12:30:00,18.0,18.02,18.0,18.01,47700.0,12.9675,12.9819,12.9675,12.9747,47700.0
2006-11-06 13:00:00,18.02,18.04,18.01,18.01,25500.0,12.9819,12.9963,12.9747,12.9747,25500.0
2006-11-06 13:30:00,18.03,18.05,18.0,18.02,45000.0,12.9891,13.0035,12.9675,12.9819,45000.0
2006-11-06 14:00:00,18.02,18.05,18.0,18.04,49200.0,12.9819,13.0035,12.9675,12.9963,49200.0
2006-11-06 14:30:00,18.04,18.08,18.04,18.07,66900.0,12.9963,13.0251,12.9963,13.0179,66900.0
2006-11-06 15:00:00,18.07,18.09,18.05,18.07,67200.0,13.0179,13.0323,13.0035,13.0179,67200.0
2006-11-06 15:30:00,18.07,18.1,18.06,18.07,154800.0,13.0179,13.0395,13.0107,13.0179,154800.0
2006-11-07 09:30:00,18.01,18.13,18.01,18.12,114300.0,12.9747,13.0611,12.9747,13.0539,114300.0
2006-11-07 10:00:00,18.12,18.33,18.12,18.33,237600.0,13.0539,13.2052,13.0539,13.2052,237600.0
2006-11-07 10:30:00,18.32,18.36,18.32,18.34,136800.0,13.198,13.2268,13.198,13.2124,136800.0
2006-11-07 11:00:00,18.34,18.35,18.33,18.34,146100.0,13.2124,13.2196,13.2052,13.2124,146100.0
2006-11-07 11:30:00,18.34,18.35,18.25,18.26,55200.0,13.2124,13.2196,13.1476,13.1548,55200.0
2006-11-07 12:00:00,18.25,18.31,18.25,18.3,57300.0,13.1476,13.1908,13.1476,13.1836,57300.0
2006-11-07 12:30:00,18.3,18.36,18.28,18.35,37500.0,13.1836,13.2268,13.1692,13.2196,37500.0
2006-11-07 13:00:00,18.35,18.35,18.33,18.33,74700.0,13.2196,13.2196,13.2052,13.2052,74700.0
2006-11-07 13:30:00,18.34,18.35,18.32,18.33,72000.0,13.2124,13.2196,13.198,13.2052,72000.0
2006-11-07 14:00:00,18.32,18.34,18.25,18.27,81600.0,13.198,13.2124,13.1476,13.162,81600.0
2006-11-07 14:30:00,18.26,18.31,18.25,18.3,139200.0,13.1548,13.1908,13.1476,13.1836,139200.0
2006-11-07 15:00:00,18.28,18.31,18.26,18.28,87000.0,13.1692,13.1908,13.1548,13.1692,87000.0
2006-11-07 15:30:00,18.27,18.32,18.27,18.31,271200.0,13.162,13.198,13.162,13.1908,271200.0
2006-11-08 09:30:00,18.2,18.38,18.14,18.29,253200.0,13.1115,13.2412,13.0683,13.1764,253200.0
2006-11-08 10:00:00,18.29,18.36,18.27,18.31,135300.0,13.1764,13.2268,13.162,13.1908,135300.0
2006-11-08 10:30:00,18.29,18.39,18.29,18.39,91200.0,13.1764,13.2484,13.1764,13.2484,91200.0
2006-11-08 11:00:00,18.36,18.45,18.36,18.43,150900.0,13.2268,13.2916,13.2268,13.2772,150900.0
2006-11-08 11:30:00,18.44,18.44,18.39,18.41,70200.0,13.2844,13.2844,13.2484,13.2628,70200.0
2006-11-08 12:00:00,18.41,18.44,18.33,18.33,75900.0,13.2628,13.2844,13.2052,13.2052,75900.0
2006-11-08 12:30:00,18.33,18.39,18.32,18.36,58500.0,13.2052,13.2484,13.198,13.2268,58500.0
2006-11-08 13:00:00,18.35,18.38,18.31,18.34,70800.0,13.2196,13.2412,13.1908,13.2124,70800.0
2006-11-08 13:30:00,18.34,18.39,18.33,18.39,89700.0,13.2124,13.2484,13.2052,13.2484,89700.0
2006-11-08 14:00:00,18.39,18.44,18.37,18.41,103200.0,13.2484,13.2844,13.234,13.2628,103200.0
2006-11-08 14:30:00,18.42,18.45,18.4,18.45,105600.0,13.27,13.2916,13.2556,13.2916,105600.0
2006-11-08 15:00:00,18.44,18.44,18.39,18.41,108300.0,13.2844,13.2844,13.2484,13.2628,108300.0
2006-11-08 15:30:00,18.4,18.44,18.39,18.42,167700.0,13.2556,13.2844,13.2484,13.27,167700.0
2006-11-09 09:30:00,18.42,18.44,18.37,18.42,251400.0,13.27,13.2844,13.234,13.27,251400.0
2006-11-09 10:00:00,18.42,18.48,18.39,18.48,144600.0,13.27,13.3133,13.2484,13.3133,144600.0
2006-11-09 10:30:00,18.48,18.53,18.46,18.53,166200.0,13.3133,13.3493,13.2989,13.3493,166200.0
2006-11-09 11:00:00,18.53,18.58,18.51,18.52,43800.0,13.3493,13.3853,13.3349,13.3421,43800.0
2006-11-09 11:30:00,18.51,18.62,18.51,18.61,114300.0,13.3349,13.4141,13.3349,13.4069,114300.0
2006-11-09 12:00:00,18.61,18.65,18.59,18.64,91500.0,13.4069,13.4357,13.3925,13.4285,91500.0
2006-11-09 12:30:00,18.64,18.67,18.62,18.67,50700.0,13.4285,13.4501,13.4141,13.4501,50700.0
2006-11-09 13:00:00,18.66,18.67,18.58,18.6,105000.0,13.4429,13.4501,13.3853,13.3997,105000.0
2006-11-09 13:30:00,18.6,18.62,18.55,18.55,111300.0,13.3997,13.4141,13.3637,13.3637,111300.0
2006-11-09 14:00:00,18.55,18.55,18.45,18.47,138300.0,13.3637,13.3637,13.2916,13.3061,138300.0
2006-11-09 14:30:00,18.48,18.49,18.41,18.44,158100.0,13.3133,13.3205,13.2628,13.2844,158100.0
2006-11-09 15:00:00,18.44,18.45,18.39,18.41,172500.0,13.2844,13.2916,13.2484,13.2628,172500.0
2006-11-09 15:30:00,18.41,18.45,18.41,18.41,262500.0,13.2628,13.2916,13.2628,13.2628,262500.0
2006-11-10 09:30:00,17.33,17.58,17.22,17.28,1531500.0,12.4848,12.6649,12.4055,12.4488,1531500.0
2006-11-10 10:00:00,17.29,17.87,17.26,17.74,1297500.0,12.456,12.8738,12.4344,12.7802,1297500.0
2006-11-10 10:30:00,17.75,18.03,17.71,17.85,438600.0,12.7874,12.9891,12.7585,12.8594,438600.0
2006-11-10 11:00:00,17.85,17.89,17.75,17.83,169200.0,12.8594,12.8882,12.7874,12.845,169200.0
2006-11-10 11:30:00,17.85,17.89,17.78,17.84,148500.0,12.8594,12.8882,12.809,12.8522,148500.0
2006-11-10 12:00:00,17.85,17.85,17.74,17.79,255900.0,12.8594,12.8594,12.7802,12.8162,255900.0
2006-11-10 12:30:00,17.77,17.78,17.62,17.64,179700.0,12.8018,12.809,12.6937,12.7081,179700.0
2006-11-10 13:00:00,17.66,17.68,17.58,17.61,128700.0,12.7225,12.7369,12.6649,12.6865,128700.0
2006-11-10 13:30:00,17.61,17.7,17.57,17.67,131100.0,12.6865,12.7513,12.6577,12.7297,131100.0
2006-11-10 14:00:00,17.66,17.72,17.64,17.67,130500.0,12.7225,12.7657,12.7081,12.7297,130500.0
2006-11-10 14:30:00,17.67,17.69,17.61,17.62,126600.0,12.7297,12.7441,12.6865,12.6937,126600.0
2006-11-10 15:00:00,17.62,17.67,17.59,17.67,198000.0,12.6937,12.7297,12.6721,12.7297,198000.0
2006-11-10 15:30:00,17.67,17.67,17.6,17.63,268200.0,12.7297,12.7297,12.6793,12.7009,268200.0
2006-11-13 09:30:00,17.65,17.73,17.63,17.67,117300.0,12.7153,12.7729,12.7009,12.7297,117300.0
2006-11-13 10:00:00,17.64,17.66,17.6,17.65,76800.0,12.7081,12.7225,12.6793,12.7153,76800.0
2006-11-13 10:30:00,17.65,17.67,17.62,17.65,66900.0,12.7153,12.7297,12.6937,12.7153,66900.0
2006-11-13 11:00:00,17.64,17.66,17.56,17.57,84600.0,12.7081,12.7225,12.6505,12.6577,84600.0
2006-11-13 11:30:00,17.57,17.57,17.51,17.56,75600.0,12.6577,12.6577,12.6145,12.6505,75600.0
2006-11-13 12:00:00,17.55,17.63,17.54,17.63,68700.0,12.6433,12.7009,12.6361,12.7009,68700.0
2006-11-13 12:30:00,17.63,17.65,17.53,17.53,75600.0,12.7009,12.7153,12.6289,12.6289,75600.0
2006-11-13 13:00:00,17.53,17.56,17.52,17.54,57000.0,12.6289,12.6505,12.6217,12.6361,57000.0
2006-11-13 13:30:00,17.54,17.57,17.51,17.56,68400.0,12.6361,12.6577,12.6145,12.6505,68400.0
2006-11-13 14:00:00,17.56,17.6,17.52,17.58,149400.0,12.6505,12.6793,12.6217,12.6649,149400.0
2006-11-13 14:30:00,17.57,17.66,17.56,17.6,126300.0,12.6577,12.7225,12.6505,12.6793,126300.0
2006-11-13 15:00:00,17.6,17.6,17.55,17.58,123000.0,12.6793,12.6793,12.6433,12.6649,123000.0
2006-11-13 15:30:00,17.58,17.64,17.55,17.63,148800.0,12.6649,12.7081,12.6433,12.7009,148800.0
2006-11-14 09:30:00,17.62,17.63,17.46,17.47,109200.0,12.6937,12.7009,12.5784,12.5856,109200.0
2006-11-14 10:00:00,17.47,17.53,17.41,17.46,144300.0,12.5856,12.6289,12.5424,12.5784,144300.0
2006-11-14 10:30:00,17.46,17.54,17.42,17.42,109200.0,12.5784,12.6361,12.5496,12.5496,109200.0
2006-11-14 11:00:00,17.42,17.43,17.34,17.35,117000.0,12.5496,12.5568,12.492,12.4992,117000.0
2006-11-14 11:30:00,17.35,17.36,17.29,17.32,165900.0,12.4992,12.5064,12.456,12.4776,165900.0
2006-11-14 12:00:00,17.33,17.36,17.31,17.35,81900.0,12.4848,12.5064,12.4704,12.4992,81900.0
2006-11-14 12:30:00,17.35,17.36,17.31,17.33,155100.0,12.4992,12.5064,12.4704,12.4848,155100.0
2006-11-14 13:00:00,17.34,17.35,17.32,17.32,155700.0,12.492,12.4992,12.4776,12.4776,155700.0
2006-11-14 13:30:00,17.32,17.34,17.3,17.31,103500.0,12.4776,12.492,12.4632,12.4704,103500.0
2006-11-14 14:00:00,17.31,17.36,17.3,17.34,132600.0,12.4704,12.5064,12.4632,12.492,132600.0
2006-11-14 14:30:00,17.34,17.48,17.32,17.48,94200.0,12.492,12.5928,12.4776,12.5928,94200.0
2006-11-14 15:00:00,17.48,17.52,17.44,17.49,57900.0,12.5928,12.6217,12.564,12.6,57900.0
2006-11-14 15:30:00,17.5,17.56,17.48,17.56,90000.0,12.6073,12.6505,12.5928,12.6505,90000.0
2006-11-15 09:30:00,17.56,17.76,17.56,17.76,70800.0,12.6505,12.7946,12.6505,12.7946,70800.0
2006-11-15 10:00:00,17.75,17.75,17.65,17.66,94800.0,12.7874,12.7874,12.7153,12.7225,94800.0
2006-11-15 10:30:00,17.7,17.7,17.6,17.62,95700.0,12.7513,12.7513,12.6793,12.6937,95700.0
2006-11-15 11:00:00,17.61,17.66,17.57,17.61,65400.0,12.6865,12.7225,12.6577,12.6865,65400.0
2006-11-15 11:30:00,17.61,17.64,17.58,17.62,126600.0,12.6865,12.7081,12.6649,12.6937,126600.0
2006-11-15 12:00:00,17.62,17.67,17.6,17.62,62700.0,12.6937,12.7297,12.6793,12.6937,62700.0
2006-11-15 12:30:00,17.62,17.7,17.6,17.68,76800.0,12.6937,12.7513,12.6793,12.7369,76800.0
2006-11-15 13:00:00,17.68,17.75,17.65,17.72,219000.0,12.7369,12.7874,12.7153,12.7657,219000.0
2006-11-15 13:30:00,17.7,17.74,17.68,17.74,55800.0,12.7513,12.7802,12.7369,12.7802,55800.0
2006-11-15 14:00:00,17.73,17.75,17.67,17.68,71100.0,12.7729,12.7874,12.7297,12.7369,71100.0
2006-11-15 14:30:00,17.67,17.73,17.67,17.69,201300.0,12.7297,12.7729,12.7297,12.7441,201300.0
2006-11-15 15:00:00,17.69,17.73,17.68,17.71,66000.0,12.7441,12.7729,12.7369,12.7585,66000.0
2006-11-15 15:30:00,17.73,17.75,17.69,17.73,141300.0,12.7729,12.7874,12.7441,12.7729,141300.0
2006-11-16 09:30:00,17.92,18.05,17.92,18.03,195900.0,12.9098,13.0035,12.9098,12.9891,195900.0
2006-11-16 10:00:00,18.03,18.05,17.97,18.0,104100.0,12.9891,13.0035,12.9458,12.9675,104100.0
2006-11-16 10:30:00,18.0,18.06,17.93,17.93,29400.0,12.9675,13.0107,12.917,12.917,29400.0
2006-11-16 11:00:00,17.92,17.97,17.92,17.95,71400.0,12.9098,12.9458,12.9098,12.9314,71400.0
2006-11-16 11:30:00,17.95,17.98,17.95,17.96,82500.0,12.9314,12.9531,12.9314,12.9386,82500.0
2006-11-16 12:00:00,17.96,18.06,17.96,18.01,183000.0,12.9386,13.0107,12.9386,12.9747,183000.0
2006-11-16 12:30:00,18.0,18.05,18.0,18.0,121500.0,12.9675,13.0035,12.9675,12.9675,121500.0
2006-11-16 13:00:00,18.0,18.03,17.98,18.02,40800.0,12.9675,12.9891,12.9531,12.9819,40800.0
2006-11-16 13:30:00,18.04,18.1,18.04,18.07,70800.0,12.9963,13.0395,12.9963,13.0179,70800.0
2006-11-16 14:00:00,18.05,18.07,18.02,18.03,157500.0,13.0035,13.0179,12.9819,12.9891,157500.0
2006-11-16 14:30:00,18.03,18.04,18.02,18.03,87900.0,12.9891,12.9963,12.9819,12.9891,87900.0
2006-11-16 15:00:00,18.03,18.04,17.99,18.0,77100.0,12.9891,12.9963,12.9603,12.9675,77100.0
2006-11-16 15:30:00,18.0,18.01,17.95,17.99,189600.0,12.9675,12.9747,12.9314,12.9603,189600.0
2006-11-17 09:30:00,17.97,18.03,17.92,18.01,150000.0,12.9458,12.9891,12.9098,12.9747,150000.0
2006-11-17 10:00:00,18.01,18.03,17.95,18.01,56700.0,12.9747,12.9891,12.9314,12.9747,56700.0
2006-11-17 10:30:00,18.01,18.01,17.91,17.91,36600.0,12.9747,12.9747,12.9026,12.9026,36600.0
2006-11-17 11:00:00,17.89,17.99,17.84,17.98,57000.0,12.8882,12.9603,12.8522,12.9531,57000.0
2006-11-17 11:30:00,17.98,18.03,17.95,18.03,35400.0,12.9531,12.9891,12.9314,12.9891,35400.0
2006-11-17 12:00:00,18.02,18.1,18.02,18.08,74400.0,12.9819,13.0395,12.9819,13.0251,74400.0
2006-11-17 12:30:00,18.09,18.12,18.08,18.09,54300.0,13.0323,13.0539,13.0251,13.0323,54300.0
2006-11-17 13:00:00,18.09,18.1,18.06,18.06,42600.0,13.0323,13.0395,13.0107,13.0107,42600.0
2006-11-17 13:30:00,18.06,18.06,18.04,18.06,39300.0,13.0107,13.0107,12.9963,13.0107,39300.0
2006-11-17 14:00:00,18.06,18.1,18.04,18.09,57600.0,13.0107,13.0395,12.9963,13.0323,57600.0
2006-11-17 14:30:00,18.1,18.12,18.08,18.09,42300.0,13.0395,13.0539,13.0251,13.0323,42300.0
2006-11-17 15:00:00,18.1,18.11,18.07,18.09,86100.0,13.0395,13.0467,13.0179,13.0323,86100.0
2006-11-17 15:30:00,18.1,18.17,18.05,18.16,315900.0,13.0395,13.0899,13.0035,13.0827,315900.0
2006-11-20 09:30:00,18.17,18.2,18.1,18.16,485700.0,13.0899,13.1115,13.0395,13.0827,485700.0
2006-11-20 10:00:00,18.16,18.2,18.09,18.19,102300.0,13.0827,13.1115,13.0323,13.1043,102300.0
2006-11-20 10:30:00,18.19,18.19,18.13,18.16,52500.0,13.1043,13.1043,13.0611,13.0827,52500.0
2006-11-20 11:00:00,18.13,18.16,18.1,18.13,40800.0,13.0611,13.0827,13.0395,13.0611,40800.0
2006-11-20 11:30:00,18.13,18.15,18.08,18.11,29700.0,13.0611,13.0755,13.0251,13.0467,29700.0
2006-11-20 12:00:00,18.12,18.16,18.07,18.14,34800.0,13.0539,13.0827,13.0179,13.0683,34800.0
2006-11-20 12:30:00,18.14,18.17,18.1,18.17,87300.0,13.0683,13.0899,13.0395,13.0899,87300.0
2006-11-20 13:00:00,18.17,18.17,18.12,18.15,45300.0,13.0899,13.0899,13.0539,13.0755,45300.0
2006-11-20 13:30:00,18.17,18.17,18.12,18.16,143400.0,13.0899,13.0899,13.0539,13.0827,143400.0
2006-11-20 14:00:00,18.16,18.18,18.1,18.11,115200.0,13.0827,13.0971,13.0395,13.0467,115200.0
2006-11-20 14:30:00,18.1,18.13,18.06,18.11,89700.0,13.0395,13.0611,13.0107,13.0467,89700.0
2006-11-20 15:00:00,18.1,18.16,18.09,18.12,126900.0,13.0395,13.0827,13.0323,13.0539,126900.0
2006-11-20 15:30:00,18.13,18.15,18.07,18.12,150600.0,13.0611,13.0755,13.0179,13.0539,150600.0
2006-11-21 09:30:00,18.13,18.15,18.04,18.05,88800.0,13.0611,13.0755,12.9963,13.0035,88800.0
2006-11-21 10:00:00,18.05,18.11,18.0,18.1,119100.0,13.0035,13.0467,12.9675,13.0395,119100.0
2006-11-21 10:30:00,18.1,18.12,18.05,18.09,163500.0,13.0395,13.0539,13.0035,13.0323,163500.0
2006-11-21 11:00:00,18.09,18.1,18.03,18.03,223500.0,13.0323,13.0395,12.9891,12.9891,223500.0
2006-11-21 11:30:00,18.04,18.12,18.04,18.09,100800.0,12.9963,13.0539,12.9963,13.0323,100800.0
2006-11-21 12:00:00,18.1,18.14,18.08,18.1,106500.0,13.0395,13.0683,13.0251,13.0395,106500.0
2006-11-21 12:30:00,18.1,18.1,18.04,18.07,119100.0,13.0395,13.0395,12.9963,13.0179,119100.0
2006-11-21 13:00:00,18.07,18.1,18.04,18.06,56700.0,13.0179,13.0395,12.9963,13.0107,56700.0
2006-11-21 13:30:00,18.06,18.11,18.06,18.07,63300.0,13.0107,13.0467,13.0107,13.0179,63300.0
2006-11-21 14:00:00,18.08,18.09,18.05,18.08,63000.0,13.0251,13.0323,13.0035,13.0251,63000.0
2006-11-21 14:30:00,18.08,18.09,18.04,18.05,174300.0,13.0251,13.0323,12.9963,13.0035,174300.0
2006-11-21 15:00:00,18.06,18.07,18.05,18.06,155400.0,13.0107,13.0179,13.0035,13.0107,155400.0
2006-11-21 15:30:00,18.06,18.06,17.99,18.05,159600.0,13.0107,13.0107,12.9603,13.0035,159600.0
2006-11-22 09:30:00,18.05,18.1,18.01,18.01,56700.0,13.0035,13.0395,12.9747,12.9747,56700.0
2006-11-22 10:00:00,17.98,18.06,17.97,18.03,69000.0,12.9531,13.0107,12.9458,12.9891,69000.0
2006-11-22 10:30:00,18.02,18.06,18.0,18.03,54600.0,12.9819,13.0107,12.9675,12.9891,54600.0
2006-11-22 11:00:00,18.03,18.06,18.03,18.06,56700.0,12.9891,13.0107,12.9891,13.0107,56700.0
2006-11-22 11:30:00,18.06,18.08,18.05,18.06,23400.0,13.0107,13.0251,13.0035,13.0107,23400.0
2006-11-22 12:00:00,18.05,18.06,18.05,18.05,14700.0,13.0035,13.0107,13.0035,13.0035,14700.0
2006-11-22 12:30:00,18.05,18.07,18.04,18.07,21900.0,13.0035,13.0179,12.9963,13.0179,21900.0
2006-11-22 13:00:00,18.06,18.06,18.04,18.05,15600.0,13.0107,13.0107,12.9963,13.0035,15600.0
2006-11-22 13:30:00,18.05,18.08,18.05,18.07,18900.0,13.0035,13.0251,13.0035,13.0179,18900.0
2006-11-22 14:00:00,18.08,18.08,18.04,18.06,66900.0,13.0251,13.0251,12.9963,13.0107,66900.0
2006-11-22 14:30:00,18.06,18.09,18.04,18.07,97500.0,13.0107,13.0323,12.9963,13.0179,97500.0
2006-11-22 15:00:00,18.08,18.08,18.07,18.07,38100.0,13.0251,13.0251,13.0179,13.0179,38100.0
2006-11-22 15:30:00,18.07,18.13,18.06,18.11,102900.0,13.0179,13.0611,13.0107,13.0467,102900.0
2006-11-24 09:30:00,18.03,18.04,17.92,18.0,23100.0,12.9891,12.9963,12.9098,12.9675,23100.0
2006-11-24 10:00:00,17.99,18.06,17.98,18.06,45300.0,12.9603,13.0107,12.9531,13.0107,45300.0
2006-11-24 10:30:00,18.06,18.12,18.06,18.1,17100.0,13.0107,13.0539,13.0107,13.0395,17100.0
2006-11-24 11:00:00,18.11,18.12,18.08,18.08,16800.0,13.0467,13.0539,13.0251,13.0251,16800.0
2006-11-24 11:30:00,18.09,18.09,18.05,18.06,12900.0,13.0323,13.0323,13.0035,13.0107,12900.0
2006-11-24 12:00:00,18.06,18.08,18.06,18.08,15600.0,13.0107,13.0251,13.0107,13.0251,15600.0
2006-11-24 12:30:00,18.08,18.08,18.04,18.04,22500.0,13.0251,13.0251,12.9963,12.9963,22500.0
2006-11-24 13:00:00,18.02,18.02,18.02,18.02,6600.0,12.9819,12.9819,12.9819,12.9819,6600.0
2006-11-24 13:30:00,18.02,18.02,18.02,18.02,0.0,12.9819,12.9819,12.9819,12.9819,0.0
2006-11-24 14:00:00,18.02,18.02,18.02,18.02,0.0,12.9819,12.9819,12.9819,12.9819,0.0
2006-11-24 14:30:00,18.02,18.02,18.02,18.02,0.0,12.9819,12.9819,12.9819,12.9819,0.0
2006-11-24 15:00:00,18.02,18.02,18.02,18.02,0.0,12.9819,12.9819,12.9819,12.9819,0.0
2006-11-24 15:30:00,18.02,18.02,18.02,18.02,0.0,12.9819,12.9819,12.9819,12.9819,0.0
2006-11-27 09:30:00,17.96,17.96,17.83,17.85,101100.0,12.9386,12.9386,12.845,12.8594,101100.0
2006-11-27 10:00:00,17.84,17.85,17.78,17.79,115500.0,12.8522,12.8594,12.809,12.8162,115500.0
2006-11-27 10:30:00,17.79,17.85,17.77,17.85,87000.0,12.8162,12.8594,12.8018,12.8594,87000.0
2006-11-27 11:00:00,17.84,17.87,17.76,17.76,117000.0,12.8522,12.8738,12.7946,12.7946,117000.0
2006-11-27 11:30:00,17.75,17.77,17.7,17.74,42000.0,12.7874,12.8018,12.7513,12.7802,42000.0
2006-11-27 12:00:00,17.74,17.75,17.73,17.74,18600.0,12.7802,12.7874,12.7729,12.7802,18600.0
2006-11-27 12:30:00,17.72,17.72,17.61,17.61,30900.0,12.7657,12.7657,12.6865,12.6865,30900.0
2006-11-27 13:00:00,17.6,17.66,17.6,17.66,42900.0,12.6793,12.7225,12.6793,12.7225,42900.0
2006-11-27 13:30:00,17.65,17.7,17.65,17.68,63300.0,12.7153,12.7513,12.7153,12.7369,63300.0
2006-11-27 14:00:00,17.67,17.71,17.65,17.69,76800.0,12.7297,12.7585,12.7153,12.7441,76800.0
2006-11-27 14:30:00,17.68,17.71,17.61,17.61,36300.0,12.7369,12.7585,12.6865,12.6865,36300.0
2006-11-27 15:00:00,17.6,17.6,17.55,17.58,63900.0,12.6793,12.6793,12.6433,12.6649,63900.0
2006-11-27 15:30:00,17.58,17.65,17.58,17.61,138600.0,12.6649,12.7153,12.6649,12.6865,138600.0
2006-11-28 09:30:00,17.48,17.5,17.17,17.28,177900.0,12.5928,12.6073,12.3695,12.4488,177900.0
2006-11-28 10:00:00,17.29,17.43,17.27,17.4,159300.0,12.456,12.5568,12.4416,12.5352,159300.0
2006-11-28 10:30:00,17.4,17.5,17.38,17.46,54300.0,12.5352,12.6073,12.5208,12.5784,54300.0
2006-11-28 11:00:00,17.48,17.49,17.44,17.44,35100.0,12.5928,12.6,12.564,12.564,35100.0
2006-11-28 11:30:00,17.43,17.49,17.42,17.44,33300.0,12.5568,12.6,12.5496,12.564,33300.0
2006-11-28 12:00:00,17.43,17.48,17.43,17.46,26400.0,12.5568,12.5928,12.5568,12.5784,26400.0
2006-11-28 12:30:00,17.46,17.46,17.38,17.38,18000.0,12.5784,12.5784,12.5208,12.5208,18000.0
2006-11-28 13:00:00,17.38,17.45,17.34,17.38,33600.0,12.5208,12.5712,12.492,12.5208,33600.0
2006-11-28 13:30:00,17.38,17.4,17.36,17.39,21600.0,12.5208,12.5352,12.5064,12.528,21600.0
2006-11-28 14:00:00,17.39,17.46,17.37,17.44,70200.0,12.528,12.5784,12.5136,12.564,70200.0
2006-11-28 14:30:00,17.45,17.49,17.44,17.48,77700.0,12.5712,12.6,12.564,12.5928,77700.0
2006-11-28 15:00:00,17.48,17.61,17.47,17.58,165000.0,12.5928,12.6865,12.5856,12.6649,165000.0
2006-11-28 15:30:00,17.58,17.64,17.56,17.6,119400.0,12.6649,12.7081,12.6505,12.6793,119400.0
2006-11-29 09:30:00,17.64,17.79,17.63,17.65,42900.0,12.7081,12.8162,12.7009,12.7153,42900.0
2006-11-29 10:00:00,17.65,17.69,17.6,17.69,73800.0,12.7153,12.7441,12.6793,12.7441,73800.0
2006-11-29 10:30:00,17.7,17.74,17.67,17.72,31500.0,12.7513,12.7802,12.7297,12.7657,31500.0
2006-11-29 11:00:00,17.74,17.8,17.73,17.77,37800.0,12.7802,12.8234,12.7729,12.8018,37800.0
2006-11-29 11:30:00,17.77,17.77,17.71,17.71,17100.0,12.8018,12.8018,12.7585,12.7585,17100.0
2006-11-29 12:00:00,17.71,17.73,17.68,17.69,62700.0,12.7585,12.7729,12.7369,12.7441,62700.0
2006-11-29 12:30:00,17.69,17.71,17.67,17.7,37800.0,12.7441,12.7585,12.7297,12.7513,37800.0
2006-11-29 13:00:00,17.7,17.7,17.65,17.68,87000.0,12.7513,12.7513,12.7153,12.7369,87000.0
2006-11-29 13:30:00,17.68,17.69,17.62,17.65,64200.0,12.7369,12.7441,12.6937,12.7153,64200.0
2006-11-29 14:00:00,17.65,17.66,17.54,17.54,21600.0,12.7153,12.7225,12.6361,12.6361,21600.0
2006-11-29 14:30:00,17.55,17.66,17.55,17.63,49500.0,12.6433,12.7225,12.6433,12.7009,49500.0
2006-11-29 15:00:00,17.63,17.67,17.63,17.65,35700.0,12.7009,12.7297,12.7009,12.7153,35700.0
2006-11-29 15:30:00,17.65,17.71,17.65,17.7,73800.0,12.7153,12.7585,12.7153,12.7513,73800.0
2006-11-30 09:30:00,17.68,17.79,17.63,17.72,88800.0,12.7369,12.8162,12.7009,12.7657,88800.0
2006-11-30 10:00:00,17.71,17.72,17.63,17.71,150900.0,12.7585,12.7657,12.7009,12.7585,150900.0
2006-11-30 10:30:00,17.68,17.76,17.68,17.75,53100.0,12.7369,12.7946,12.7369,12.7874,53100.0
2006-11-30 11:00:00,17.75,17.76,17.71,17.75,50700.0,12.7874,12.7946,12.7585,12.7874,50700.0
2006-11-30 11:30:00,17.77,17.8,17.75,17.79,58500.0,12.8018,12.8234,12.7874,12.8162,58500.0
2006-11-30 12:00:00,17.78,17.87,17.78,17.87,59400.0,12.809,12.8738,12.809,12.8738,59400.0
2006-11-30 12:30:00,17.87,17.9,17.85,17.87,57000.0,12.8738,12.8954,12.8594,12.8738,57000.0
2006-11-30 13:00:00,17.86,17.99,17.86,17.99,79800.0,12.8666,12.9603,12.8666,12.9603,79800.0
2006-11-30 13:30:00,17.99,17.99,17.93,17.95,51900.0,12.9603,12.9603,12.917,12.9314,51900.0
2006-11-30 14:00:00,17.92,17.94,17.91,17.94,85800.0,12.9098,12.9242,12.9026,12.9242,85800.0
2006-11-30 14:30:00,17.94,17.95,17.92,17.94,195000.0,12.9242,12.9314,12.9098,12.9242,195000.0
2006-11-30 15:00:00,17.95,18.01,17.94,18.01,120600.0,12.9314,12.9747,12.9242,12.9747,120600.0
2006-11-30 15:30:00,18.02,18.02,17.92,17.93,174900.0,12.9819,12.9819,12.9098,12.917,174900.0
2006-12-01 09:30:00,17.93,17.93,17.83,17.88,45300.0,12.917,12.917,12.845,12.881,45300.0
2006-12-01 10:00:00,17.87,17.91,17.83,17.86,176400.0,12.8738,12.9026,12.845,12.8666,176400.0
2006-12-01 10:30:00,17.85,17.86,17.73,17.73,94200.0,12.8594,12.8666,12.7729,12.7729,94200.0
2006-12-01 11:00:00,17.73,17.73,17.62,17.62,30300.0,12.7729,12.7729,12.6937,12.6937,30300.0
2006-12-01 11:30:00,17.62,17.69,17.6,17.69,31500.0,12.6937,12.7441,12.6793,12.7441,31500.0
2006-12-01 12:00:00,17.71,17.71,17.66,17.67,28800.0,12.7585,12.7585,12.7225,12.7297,28800.0
2006-12-01 12:30:00,17.68,17.75,17.67,17.75,45000.0,12.7369,12.7874,12.7297,12.7874,45000.0
2006-12-01 13:00:00,17.75,17.75,17.7,17.72,71700.0,12.7874,12.7874,12.7513,12.7657,71700.0
2006-12-01 13:30:00,17.71,17.71,17.67,17.71,66300.0,12.7585,12.7585,12.7297,12.7585,66300.0
2006-12-01 14:00:00,17.69,17.76,17.69,17.69,120300.0,12.7441,12.7946,12.7441,12.7441,120300.0
2006-12-01 14:30:00,17.69,17.72,17.62,17.72,67800.0,12.7441,12.7657,12.6937,12.7657,67800.0
2006-12-01 15:00:00,17.72,17.76,17.69,17.73,53400.0,12.7657,12.7946,12.7441,12.7729,53400.0
2006-12-01 15:30:00,17.74,17.87,17.72,17.83,101400.0,12.7802,12.8738,12.7657,12.845,101400.0
2006-12-04 09:30:00,17.84,17.86,17.75,17.85,53700.0,12.8522,12.8666,12.7874,12.8594,53700.0
2006-12-04 10:00:00,17.84,17.86,17.76,17.79,37500.0,12.8522,12.8666,12.7946,12.8162,37500.0
2006-12-04 10:30:00,17.77,17.79,17.71,17.78,37500.0,12.8018,12.8162,12.7585,12.809,37500.0
2006-12-04 11:00:00,17.77,17.89,17.77,17.86,64500.0,12.8018,12.8882,12.8018,12.8666,64500.0
2006-12-04 11:30:00,17.86,17.87,17.84,17.86,31200.0,12.8666,12.8738,12.8522,12.8666,31200.0
2006-12-04 12:00:00,17.85,17.91,17.84,17.86,54000.0,12.8594,12.9026,12.8522,12.8666,54000.0
2006-12-04 12:30:00,17.86,17.92,17.85,17.91,31200.0,12.8666,12.9098,12.8594,12.9026,31200.0
2006-12-04 13:00:00,17.91,17.95,17.89,17.95,29700.0,12.9026,12.9314,12.8882,12.9314,29700.0
2006-12-04 13:30:00,17.95,18.0,17.93,17.99,61500.0,12.9314,12.9675,12.917,12.9603,61500.0
2006-12-04 14:00:00,17.99,18.0,17.94,17.94,44100.0,12.9603,12.9675,12.9242,12.9242,44100.0
2006-12-04 14:30:00,17.94,18.0,17.92,18.0,57000.0,12.9242,12.9675,12.9098,12.9675,57000.0
2006-12-04 15:00:00,17.99,18.0,17.95,17.95,63300.0,12.9603,12.9675,12.9314,12.9314,63300.0
2006-12-04 15:30:00,17.94,18.0,17.94,17.96,138900.0,12.9242,12.9675,12.9242,12.9386,138900.0
2006-12-05 09:30:00,17.97,17.97,17.84,17.87,17700.0,12.9458,12.9458,12.8522,12.8738,17700.0
2006-12-05 10:00:00,17.89,18.0,17.89,17.99,39300.0,12.8882,12.9675,12.8882,12.9603,39300.0
2006-12-05 10:30:00,17.99,18.03,17.98,18.03,108900.0,12.9603,12.9891,12.9531,12.9891,108900.0
2006-12-05 11:00:00,18.01,18.02,17.98,18.0,47100.0,12.9747,12.9819,12.9531,12.9675,47100.0
2006-12-05 11:30:00,18.0,18.03,18.0,18.01,127200.0,12.9675,12.9891,12.9675,12.9747,127200.0
2006-12-05 12:00:00,18.0,18.01,17.98,18.0,223500.0,12.9675,12.9747,12.9531,12.9675,223500.0
2006-12-05 12:30:00,18.0,18.01,17.96,17.99,41700.0,12.9675,12.9747,12.9386,12.9603,41700.0
2006-12-05 13:00:00,18.01,18.03,17.94,17.97,16500.0,12.9747,12.9891,12.9242,12.9458,16500.0
2006-12-05 13:30:00,17.97,17.99,17.95,17.97,20400.0,12.9458,12.9603,12.9314,12.9458,20400.0
2006-12-05 14:00:00,17.98,18.0,17.97,17.99,11100.0,12.9531,12.9675,12.9458,12.9603,11100.0
2006-12-05 14:30:00,17.98,17.99,17.96,17.98,58200.0,12.9531,12.9603,12.9386,12.9531,58200.0
2006-12-05 15:00:00,17.98,18.0,17.97,17.99,121800.0,12.9531,12.9675,12.9458,12.9603,121800.0
2006-12-05 15:30:00,17.99,18.0,17.98,17.99,91800.0,12.9603,12.9675,12.9531,12.9603,91800.0
2006-12-06 09:30:00,17.94,17.95,17.83,17.9,21300.0,12.9242,12.9314,12.845,12.8954,21300.0
2006-12-06 10:00:00,17.9,17.98,17.87,17.95,88500.0,12.8954,12.9531,12.8738,12.9314,88500.0
2006-12-06 10:30:00,17.96,17.98,17.86,17.86,160800.0,12.9386,12.9531,12.8666,12.8666,160800.0
2006-12-06 11:00:00,17.86,17.86,17.83,17.84,61200.0,12.8666,12.8666,12.845,12.8522,61200.0
2006-12-06 11:30:00,17.84,17.85,17.82,17.83,51300.0,12.8522,12.8594,12.8378,12.845,51300.0
2006-12-06 12:00:00,17.83,17.83,17.8,17.82,19500.0,12.845,12.845,12.8234,12.8378,19500.0
2006-12-06 12:30:00,17.81,17.82,17.78,17.82,67500.0,12.8306,12.8378,12.809,12.8378,67500.0
2006-12-06 13:00:00,17.81,17.85,17.81,17.83,25800.0,12.8306,12.8594,12.8306,12.845,25800.0
2006-12-06 13:30:00,17.83,17.85,17.81,17.81,31800.0,12.845,12.8594,12.8306,12.8306,31800.0
2006-12-06 14:00:00,17.8,17.84,17.78,17.79,51900.0,12.8234,12.8522,12.809,12.8162,51900.0
2006-12-06 14:30:00,17.8,17.82,17.77,17.77,41400.0,12.8234,12.8378,12.8018,12.8018,41400.0
2006-12-06 15:00:00,17.77,17.79,17.71,17.73,100200.0,12.8018,12.8162,12.7585,12.7729,100200.0
2006-12-06 15:30:00,17.74,17.77,17.7,17.71,139500.0,12.7802,12.8018,12.7513,12.7585,139500.0
2006-12-07 09:30:00,17.72,17.84,17.72,17.82,37800.0,12.7657,12.8522,12.7657,12.8378,37800.0
2006-12-07 10:00:00,17.81,17.84,17.77,17.8,96600.0,12.8306,12.8522,12.8018,12.8234,96600.0
2006-12-07 10:30:00,17.78,17.81,17.77,17.77,88200.0,12.809,12.8306,12.8018,12.8018,88200.0
2006-12-07 11:00:00,17.77,17.79,17.77,17.77,42300.0,12.8018,12.8162,12.8018,12.8018,42300.0
2006-12-07 11:30:00,17.77,17.8,17.77,17.8,22800.0,12.8018,12.8234,12.8018,12.8234,22800.0
2006-12-07 12:00:00,17.8,17.83,17.79,17.83,20700.0,12.8234,12.845,12.8162,12.845,20700.0
2006-12-07 12:30:00,17.83,17.83,17.8,17.82,16200.0,12.845,12.845,12.8234,12.8378,16200.0
2006-12-07 13:00:00,17.8,17.81,17.8,17.8,10800.0,12.8234,12.8306,12.8234,12.8234,10800.0
2006-12-07 13:30:00,17.8,17.83,17.78,17.78,40200.0,12.8234,12.845,12.809,12.809,40200.0
2006-12-07 14:00:00,17.78,17.79,17.75,17.75,146700.0,12.809,12.8162,12.7874,12.7874,146700.0
2006-12-07 14:30:00,17.76,17.77,17.74,17.75,24000.0,12.7946,12.8018,12.7802,12.7874,24000.0
2006-12-07 15:00:00,17.75,17.76,17.68,17.71,51300.0,12.7874,12.7946,12.7369,12.7585,51300.0
2006-12-07 15:30:00,17.7,17.76,17.7,17.74,93000.0,12.7513,12.7946,12.7513,12.7802,93000.0
2006-12-08 09:30:00,17.68,17.74,17.66,17.73,28200.0,12.7369,12.7802,12.7225,12.7729,28200.0
2006-12-08 10:00:00,17.73,17.82,17.68,17.78,80400.0,12.7729,12.8378,12.7369,12.809,80400.0
2006-12-08 10:30:00,17.78,17.85,17.77,17.82,24600.0,12.809,12.8594,12.8018,12.8378,24600.0
2006-12-08 11:00:00,17.81,17.92,17.81,17.89,35100.0,12.8306,12.9098,12.8306,12.8882,35100.0
2006-12-08 11:30:00,17.89,17.93,17.86,17.86,17700.0,12.8882,12.917,12.8666,12.8666,17700.0
2006-12-08 12:00:00,17.86,17.86,17.81,17.81,10500.0,12.8666,12.8666,12.8306,12.8306,10500.0
2006-12-08 12:30:00,17.8,17.83,17.77,17.83,29100.0,12.8234,12.845,12.8018,12.845,29100.0
2006-12-08 13:00:00,17.83,17.83,17.8,17.81,3900.0,12.845,12.845,12.8234,12.8306,3900.0
2006-12-08 13:30:00,17.8,17.81,17.78,17.79,31800.0,12.8234,12.8306,12.809,12.8162,31800.0
2006-12-08 14:00:00,17.79,17.79,17.77,17.77,21600.0,12.8162,12.8162,12.8018,12.8018,21600.0
2006-12-08 14:30:00,17.77,17.8,17.77,17.77,26700.0,12.8018,12.8234,12.8018,12.8018,26700.0
2006-12-08 15:00:00,17.77,17.8,17.76,17.79,42000.0,12.8018,12.8234,12.7946,12.8162,42000.0
2006-12-08 15:30:00,17.79,17.79,17.77,17.77,46500.0,12.8162,12.8162,12.8018,12.8018,46500.0
2006-12-11 09:30:00,17.73,17.78,17.7,17.78,36600.0,12.7729,12.809,12.7513,12.809,36600.0
2006-12-11 10:00:00,17.77,17.81,17.76,17.8,48600.0,12.8018,12.8306,12.7946,12.8234,48600.0
2006-12-11 10:30:00,17.8,17.82,17.79,17.79,43800.0,12.8234,12.8378,12.8162,12.8162,43800.0
2006-12-11 11:00:00,17.8,17.83,17.79,17.82,44700.0,12.8234,12.845,12.8162,12.8378,44700.0
2006-12-11 11:30:00,17.82,17.82,17.81,17.81,72300.0,12.8378,12.8378,12.8306,12.8306,72300.0
2006-12-11 12:00:00,17.81,17.81,17.73,17.74,54900.0,12.8306,12.8306,12.7729,12.7802,54900.0
2006-12-11 12:30:00,17.73,17.76,17.73,17.76,24900.0,12.7729,12.7946,12.7729,12.7946,24900.0
2006-12-11 13:00:00,17.76,17.77,17.75,17.76,30300.0,12.7946,12.8018,12.7874,12.7946,30300.0
2006-12-11 13:30:00,17.75,17.76,17.73,17.76,53400.0,12.7874,12.7946,12.7729,12.7946,53400.0
2006-12-11 14:00:00,17.75,17.76,17.7,17.7,84600.0,12.7874,12.7946,12.7513,12.7513,84600.0
2006-12-11 14:30:00,17.7,17.75,17.69,17.74,41400.0,12.7513,12.7874,12.7441,12.7802,41400.0
2006-12-11 15:00:00,17.74,17.76,17.71,17.71,27900.0,12.7802,12.7946,12.7585,12.7585,27900.0
2006-12-11 15:30:00,17.71,17.74,17.7,17.7,42300.0,12.7585,12.7802,12.7513,12.7513,42300.0
2006-12-12 09:30:00,17.71,17.71,17.57,17.63,48600.0,12.7585,12.7585,12.6577,12.7009,48600.0
2006-12-12 10:00:00,17.61,17.62,17.51,17.52,252300.0,12.6865,12.6937,12.6145,12.6217,252300.0
2006-12-12 10:30:00,17.52,17.52,17.49,17.49,32400.0,12.6217,12.6217,12.6,12.6,32400.0
2006-12-12 11:00:00,17.49,17.5,17.48,17.49,27300.0,12.6,12.6073,12.5928,12.6,27300.0
2006-12-12 11:30:00,17.48,17.49,17.43,17.45,22500.0,12.5928,12.6,12.5568,12.5712,22500.0
2006-12-12 12:00:00,17.45,17.49,17.37,17.38,44100.0,12.5712,12.6,12.5136,12.5208,44100.0
2006-12-12 12:30:00,17.37,17.55,17.35,17.36,45300.0,12.5136,12.6433,12.4992,12.5064,45300.0
2006-12-12 13:00:00,17.36,17.38,17.35,17.37,23100.0,12.5064,12.5208,12.4992,12.5136,23100.0
2006-12-12 13:30:00,17.37,17.4,17.37,17.38,16800.0,12.5136,12.5352,12.5136,12.5208,16800.0
2006-12-12 14:00:00,17.38,17.48,17.36,17.45,44100.0,12.5208,12.5928,12.5064,12.5712,44100.0
2006-12-12 14:30:00,17.46,17.47,17.4,17.47,40200.0,12.5784,12.5856,12.5352,12.5856,40200.0
2006-12-12 15:00:00,17.47,17.51,17.45,17.46,35100.0,12.5856,12.6145,12.5712,12.5784,35100.0
2006-12-12 15:30:00,17.47,17.51,17.47,17.5,96000.0,12.5856,12.6145,12.5856,12.6073,96000.0
2006-12-13 09:30:00,17.58,17.61,17.47,17.47,34200.0,12.6649,12.6865,12.5856,12.5856,34200.0
2006-12-13 10:00:00,17.47,17.5,17.41,17.43,60000.0,12.5856,12.6073,12.5424,12.5568,60000.0
2006-12-13 10:30:00,17.41,17.42,17.36,17.41,55800.0,12.5424,12.5496,12.5064,12.5424,55800.0
2006-12-13 11:00:00,17.4,17.41,17.38,17.4,20100.0,12.5352,12.5424,12.5208,12.5352,20100.0
2006-12-13 11:30:00,17.4,17.4,17.37,17.39,19200.0,12.5352,12.5352,12.5136,12.528,19200.0
2006-12-13 12:00:00,17.39,17.45,17.39,17.43,44100.0,12.528,12.5712,12.528,12.5568,44100.0
2006-12-13 12:30:00,17.42,17.48,17.42,17.46,42900.0,12.5496,12.5928,12.5496,12.5784,42900.0
2006-12-13 13:00:00,17.46,17.46,17.42,17.42,13800.0,12.5784,12.5784,12.5496,12.5496,13800.0
2006-12-13 13:30:00,17.42,17.42,17.38,17.39,117600.0,12.5496,12.5496,12.5208,12.528,117600.0
2006-12-13 14:00:00,17.39,17.41,17.38,17.39,32400.0,12.528,12.5424,12.5208,12.528,32400.0
2006-12-13 14:30:00,17.38,17.41,17.36,17.4,36900.0,12.5208,12.5424,12.5064,12.5352,36900.0
2006-12-13 15:00:00,17.4,17.42,17.4,17.41,63300.0,12.5352,12.5496,12.5352,12.5424,63300.0
2006-12-13 15:30:00,17.41,17.43,17.4,17.42,90000.0,12.5424,12.5568,12.5352,12.5496,90000.0
2006-12-14 09:30:00,17.47,17.52,17.38,17.45,48000.0,12.5856,12.6217,12.5208,12.5712,48000.0
2006-12-14 10:00:00,17.46,17.56,17.46,17.47,90600.0,12.5784,12.6505,12.5784,12.5856,90600.0
2006-12-14 10:30:00,17.47,17.51,17.41,17.42,67200.0,12.5856,12.6145,12.5424,12.5496,67200.0
2006-12-14 11:00:00,17.43,17.43,17.37,17.4,25500.0,12.5568,12.5568,12.5136,12.5352,25500.0
2006-12-14 11:30:00,17.41,17.44,17.36,17.37,52500.0,12.5424,12.564,12.5064,12.5136,52500.0
2006-12-14 12:00:00,17.37,17.43,17.37,17.41,55200.0,12.5136,12.5568,12.5136,12.5424,55200.0
2006-12-14 12:30:00,17.41,17.46,17.41,17.44,21300.0,12.5424,12.5784,12.5424,12.564,21300.0
2006-12-14 13:00:00,17.45,17.47,17.45,17.47,9900.0,12.5712,12.5856,12.5712,12.5856,9900.0
2006-12-14 13:30:00,17.47,17.49,17.46,17.47,16800.0,12.5856,12.6,12.5784,12.5856,16800.0
2006-12-14 14:00:00,17.47,17.48,17.44,17.47,196200.0,12.5856,12.5928,12.564,12.5856,196200.0
2006-12-14 14:30:00,17.46,17.47,17.44,17.46,82500.0,12.5784,12.5856,12.564,12.5784,82500.0
2006-12-14 15:00:00,17.46,17.46,17.42,17.44,289500.0,12.5784,12.5784,12.5496,12.564,289500.0
2006-12-14 15:30:00,17.45,17.49,17.42,17.42,72000.0,12.5712,12.6,12.5496,12.5496,72000.0
2006-12-15 09:30:00,17.33,17.33,17.19,17.24,197700.0,12.4848,12.4848,12.3839,12.4199,197700.0
2006-12-15 10:00:00,17.23,17.25,17.21,17.22,105600.0,12.4127,12.4271,12.3983,12.4055,105600.0
2006-12-15 10:30:00,17.22,17.24,17.22,17.23,51300.0,12.4055,12.4199,12.4055,12.4127,51300.0
2006-12-15 11:00:00,17.23,17.23,17.18,17.19,46200.0,12.4127,12.4127,12.3767,12.3839,46200.0
2006-12-15 11:30:00,17.17,17.18,17.15,17.17,58200.0,12.3695,12.3767,12.3551,12.3695,58200.0
2006-12-15 12:00:00,17.16,17.19,17.13,17.13,80400.0,12.3623,12.3839,12.3407,12.3407,80400.0
2006-12-15 12:30:00,17.13,17.16,17.13,17.14,62400.0,12.3407,12.3623,12.3407,12.3479,62400.0
2006-12-15 13:00:00,17.13,17.13,17.09,17.09,39600.0,12.3407,12.3407,12.3119,12.3119,39600.0
2006-12-15 13:30:00,17.09,17.12,17.05,17.12,93600.0,12.3119,12.3335,12.2831,12.3335,93600.0
2006-12-15 14:00:00,17.12,17.19,17.12,17.19,64200.0,12.3335,12.3839,12.3335,12.3839,64200.0
2006-12-15 14:30:00,17.19,17.22,17.15,17.21,51300.0,12.3839,12.4055,12.3551,12.3983,51300.0
2006-12-15 15:00:00,17.22,17.22,17.19,17.2,66600.0,12.4055,12.4055,12.3839,12.3911,66600.0
2006-12-15 15:30:00,17.2,17.21,17.12,17.13,308700.0,12.3911,12.3983,12.3335,12.3407,308700.0
2006-12-18 09:30:00,17.17,17.25,17.08,17.22,171600.0,12.3695,12.4271,12.3047,12.4055,171600.0
2006-12-18 10:00:00,17.23,17.27,17.17,17.23,79800.0,12.4127,12.4416,12.3695,12.4127,79800.0
2006-12-18 10:30:00,17.23,17.24,17.19,17.21,88500.0,12.4127,12.4199,12.3839,12.3983,88500.0
2006-12-18 11:00:00,17.21,17.21,17.11,17.14,78900.0,12.3983,12.3983,12.3263,12.3479,78900.0
2006-12-18 11:30:00,17.14,17.16,17.07,17.08,57900.0,12.3479,12.3623,12.2975,12.3047,57900.0
2006-12-18 12:00:00,17.08,17.08,16.97,17.05,98700.0,12.3047,12.3047,12.2254,12.2831,98700.0
2006-12-18 12:30:00,17.05,17.07,17.01,17.02,93900.0,12.2831,12.2975,12.2543,12.2615,93900.0
2006-12-18 13:00:00,17.01,17.05,16.98,17.05,40200.0,12.2543,12.2831,12.2326,12.2831,40200.0
2006-12-18 13:30:00,17.04,17.14,17.04,17.09,87900.0,12.2759,12.3479,12.2759,12.3119,87900.0
2006-12-18 14:00:00,17.09,17.11,17.05,17.07,118500.0,12.3119,12.3263,12.2831,12.2975,118500.0
2006-12-18 14:30:00,17.06,17.06,16.98,17.01,101400.0,12.2903,12.2903,12.2326,12.2543,101400.0
2006-12-18 15:00:00,17.0,17.03,16.97,16.99,110100.0,12.247,12.2687,12.2254,12.2398,110100.0
2006-12-18 15:30:00,17.0,17.01,16.98,17.0,102600.0,12.247,12.2543,12.2326,12.247,102600.0
2006-12-19 09:30:00,16.95,16.96,16.84,16.93,41700.0,12.211,12.2182,12.1318,12.1966,41700.0
2006-12-19 10:00:00,16.94,17.01,16.92,17.0,156900.0,12.2038,12.2543,12.1894,12.247,156900.0
2006-12-19 10:30:00,17.01,17.03,16.97,17.03,45300.0,12.2543,12.2687,12.2254,12.2687,45300.0
2006-12-19 11:00:00,17.04,17.08,16.91,16.93,102600.0,12.2759,12.3047,12.1822,12.1966,102600.0
2006-12-19 11:30:00,16.92,16.92,16.88,16.88,44700.0,12.1894,12.1894,12.1606,12.1606,44700.0
2006-12-19 12:00:00,16.89,16.92,16.88,16.91,46200.0,12.1678,12.1894,12.1606,12.1822,46200.0
2006-12-19 12:30:00,16.92,16.95,16.9,16.91,46500.0,12.1894,12.211,12.175,12.1822,46500.0
2006-12-19 13:00:00,16.91,16.93,16.91,16.91,80700.0,12.1822,12.1966,12.1822,12.1822,80700.0
2006-12-19 13:30:00,16.91,16.95,16.91,16.95,93600.0,12.1822,12.211,12.1822,12.211,93600.0
2006-12-19 14:00:00,16.95,17.03,16.95,16.99,123300.0,12.211,12.2687,12.211,12.2398,123300.0
2006-12-19 14:30:00,16.97,17.01,16.96,16.99,74700.0,12.2254,12.2543,12.2182,12.2398,74700.0
2006-12-19 15:00:00,16.99,17.05,16.98,17.01,97500.0,12.2398,12.2831,12.2326,12.2543,97500.0
2006-12-19 15:30:00,17.01,17.02,16.96,16.98,111300.0,12.2543,12.2615,12.2182,12.2326,111300.0
2006-12-20 09:30:00,16.96,17.04,16.96,17.01,59700.0,12.2182,12.2759,12.2182,12.2543,59700.0
2006-12-20 10:00:00,17.02,17.1,16.99,17.0,73800.0,12.2615,12.3191,12.2398,12.247,73800.0
2006-12-20 10:30:00,16.99,17.01,16.96,17.01,61500.0,12.2398,12.2543,12.2182,12.2543,61500.0
2006-12-20 11:00:00,17.0,17.03,16.98,17.03,37200.0,12.247,12.2687,12.2326,12.2687,37200.0
2006-12-20 11:30:00,17.03,17.07,17.03,17.05,48000.0,12.2687,12.2975,12.2687,12.2831,48000.0
2006-12-20 12:00:00,17.05,17.08,17.02,17.02,53400.0,12.2831,12.3047,12.2615,12.2615,53400.0
2006-12-20 12:30:00,17.02,17.02,16.99,17.0,28800.0,12.2615,12.2615,12.2398,12.247,28800.0
2006-12-20 13:00:00,17.01,17.01,16.97,16.99,63600.0,12.2543,12.2543,12.2254,12.2398,63600.0
2006-12-20 13:30:00,17.0,17.02,16.96,17.02,26400.0,12.247,12.2615,12.2182,12.2615,26400.0
2006-12-20 14:00:00,17.0,17.02,16.98,17.0,47100.0,12.247,12.2615,12.2326,12.247,47100.0
2006-12-20 14:30:00,17.01,17.01,16.97,17.0,40200.0,12.2543,12.2543,12.2254,12.247,40200.0
2006-12-20 15:00:00,17.0,17.0,16.94,16.95,89700.0,12.247,12.247,12.2038,12.211,89700.0
2006-12-20 15:30:00,16.95,16.96,16.91,16.91,150300.0,12.211,12.2182,12.1822,12.1822,150300.0
2006-12-21 09:30:00,16.9,17.02,16.75,16.77,106200.0,12.175,12.2615,12.0669,12.0814,106200.0
2006-12-21 10:00:00,16.77,16.83,16.73,16.76,104700.0,12.0814,12.1246,12.0525,12.0741,104700.0
2006-12-21 10:30:00,16.76,16.8,16.72,16.75,75300.0,12.0741,12.103,12.0453,12.0669,75300.0
2006-12-21 11:00:00,16.73,16.75,16.63,16.64,107400.0,12.0525,12.0669,11.9805,11.9877,107400.0
2006-12-21 11:30:00,16.64,16.68,16.62,16.67,119100.0,11.9877,12.0165,11.9733,12.0093,119100.0
2006-12-21 12:00:00,16.67,16.7,16.64,16.65,65400.0,12.0093,12.0309,11.9877,11.9949,65400.0
2006-12-21 12:30:00,16.65,16.71,16.6,16.69,141900.0,11.9949,12.0381,11.9589,12.0237,141900.0
2006-12-21 13:00:00,16.69,16.7,16.64,16.64,65400.0,12.0237,12.0309,11.9877,11.9877,65400.0
2006-12-21 13:30:00,16.64,16.67,16.64,16.64,99000.0,11.9877,12.0093,11.9877,11.9877,99000.0
2006-12-21 14:00:00,16.63,16.68,16.62,16.62,75300.0,11.9805,12.0165,11.9733,11.9733,75300.0
2006-12-21 14:30:00,16.63,16.68,16.62,16.67,221700.0,11.9805,12.0165,11.9733,12.0093,221700.0
2006-12-21 15:00:00,16.67,16.69,16.66,16.68,129000.0,12.0093,12.0237,12.0021,12.0165,129000.0
2006-12-21 15:30:00,16.68,16.7,16.65,16.66,247200.0,12.0165,12.0309,11.9949,12.0021,247200.0
2006-12-22 09:30:00,16.64,16.7,16.57,16.67,225000.0,11.9877,12.0309,11.9373,12.0093,225000.0
2006-12-22 10:00:00,16.69,16.71,16.65,16.67,96900.0,12.0237,12.0381,11.9949,12.0093,96900.0
2006-12-22 10:30:00,16.66,16.67,16.61,16.61,53700.0,12.0021,12.0093,11.9661,11.9661,53700.0
2006-12-22 11:00:00,16.61,16.62,16.57,16.57,69000.0,11.9661,11.9733,11.9373,11.9373,69000.0
2006-12-22 11:30:00,16.57,16.64,16.57,16.63,47400.0,11.9373,11.9877,11.9373,11.9805,47400.0
2006-12-22 12:00:00,16.63,16.68,16.61,16.66,174300.0,11.9805,12.0165,11.9661,12.0021,174300.0
2006-12-22 12:30:00,16.66,16.67,16.65,16.65,22500.0,12.0021,12.0093,11.9949,11.9949,22500.0
2006-12-22 13:00:00,16.64,16.64,16.58,16.59,27600.0,11.9877,11.9877,11.9445,11.9517,27600.0
2006-12-22 13:30:00,16.59,16.61,16.58,16.6,30600.0,11.9517,11.9661,11.9445,11.9589,30600.0
2006-12-22 14:00:00,16.6,16.66,16.6,16.63,49500.0,11.9589,12.0021,11.9589,11.9805,49500.0
2006-12-22 14:30:00,16.63,16.66,16.63,16.65,37500.0,11.9805,12.0021,11.9805,11.9949,37500.0
2006-12-22 15:00:00,16.65,16.65,16.62,16.64,41700.0,11.9949,11.9949,11.9733,11.9877,41700.0
2006-12-22 15:30:00,16.64,16.66,16.6,16.6,99300.0,11.9877,12.0021,11.9589,11.9589,99300.0
2006-12-26 09:30:00,16.6,16.71,16.52,16.65,231900.0,11.9589,12.0381,11.9012,11.9949,231900.0
2006-12-26 10:00:00,16.65,16.71,16.65,16.67,77100.0,11.9949,12.0381,11.9949,12.0093,77100.0
2006-12-26 10:30:00,16.68,16.7,16.68,16.7,32100.0,12.0165,12.0309,12.0165,12.0309,32100.0
2006-12-26 11:00:00,16.69,16.7,16.68,16.7,60600.0,12.0237,12.0309,12.0165,12.0309,60600.0
2006-12-26 11:30:00,16.7,16.7,16.67,16.68,33600.0,12.0309,12.0309,12.0093,12.0165,33600.0
2006-12-26 12:00:00,16.69,16.73,16.68,16.72,166500.0,12.0237,12.0525,12.0165,12.0453,166500.0
2006-12-26 12:30:00,16.7,16.75,16.7,16.75,46800.0,12.0309,12.0669,12.0309,12.0669,46800.0
2006-12-26 13:00:00,16.76,16.78,16.73,16.76,55800.0,12.0741,12.0886,12.0525,12.0741,55800.0
2006-12-26 13:30:00,16.77,16.81,16.76,16.81,47400.0,12.0814,12.1102,12.0741,12.1102,47400.0
2006-12-26 14:00:00,16.81,16.81,16.79,16.79,32100.0,12.1102,12.1102,12.0958,12.0958,32100.0
2006-12-26 14:30:00,16.79,16.82,16.79,16.81,37800.0,12.0958,12.1174,12.0958,12.1102,37800.0
2006-12-26 15:00:00,16.81,16.85,16.8,16.85,69000.0,12.1102,12.139,12.103,12.139,69000.0
2006-12-26 15:30:00,16.84,16.87,16.81,16.85,157500.0,12.1318,12.1534,12.1102,12.139,157500.0
2006-12-27 09:30:00,16.83,17.0,16.83,16.91,61200.0,12.1246,12.247,12.1246,12.1822,61200.0
2006-12-27 10:00:00,16.91,16.94,16.9,16.91,41700.0,12.1822,12.2038,12.175,12.1822,41700.0
2006-12-27 10:30:00,16.9,16.93,16.79,16.9,212100.0,12.175,12.1966,12.0958,12.175,212100.0
2006-12-27 11:00:00,16.9,16.92,16.84,16.86,83700.0,12.175,12.1894,12.1318,12.1462,83700.0
2006-12-27 11:30:00,16.85,16.85,16.83,16.84,58500.0,12.139,12.139,12.1246,12.1318,58500.0
2006-12-27 12:00:00,16.84,16.85,16.8,16.85,80700.0,12.1318,12.139,12.103,12.139,80700.0
2006-12-27 12:30:00,16.86,16.86,16.83,16.83,26700.0,12.1462,12.1462,12.1246,12.1246,26700.0
2006-12-27 13:00:00,16.83,16.84,16.8,16.83,71700.0,12.1246,12.1318,12.103,12.1246,71700.0
2006-12-27 13:30:00,16.83,16.84,16.77,16.78,60000.0,12.1246,12.1318,12.0814,12.0886,60000.0
2006-12-27 14:00:00,16.78,16.85,16.78,16.82,41400.0,12.0886,12.139,12.0886,12.1174,41400.0
2006-12-27 14:30:00,16.82,16.83,16.82,16.83,50700.0,12.1174,12.1246,12.1174,12.1246,50700.0
2006-12-27 15:00:00,16.83,16.93,16.83,16.9,98100.0,12.1246,12.1966,12.1246,12.175,98100.0
2006-12-27 15:30:00,16.9,16.9,16.84,16.88,92400.0,12.175,12.175,12.1318,12.1606,92400.0
2006-12-28 09:30:00,16.88,16.9,16.83,16.86,67200.0,12.1606,12.175,12.1246,12.1462,67200.0
2006-12-28 10:00:00,16.87,16.93,16.86,16.92,125400.0,12.1534,12.1966,12.1462,12.1894,125400.0
2006-12-28 10:30:00,16.92,16.93,16.89,16.92,50700.0,12.1894,12.1966,12.1678,12.1894,50700.0
2006-12-28 11:00:00,16.92,16.93,16.9,16.93,49200.0,12.1894,12.1966,12.175,12.1966,49200.0
2006-12-28 11:30:00,16.93,16.98,16.93,16.96,41700.0,12.1966,12.2326,12.1966,12.2182,41700.0
2006-12-28 12:00:00,16.96,17.03,16.95,17.03,58200.0,12.2182,12.2687,12.211,12.2687,58200.0
2006-12-28 12:30:00,17.03,17.06,17.02,17.05,46200.0,12.2687,12.2903,12.2615,12.2831,46200.0
2006-12-28 13:00:00,17.05,17.05,16.98,16.98,39900.0,12.2831,12.2831,12.2326,12.2326,39900.0
2006-12-28 13:30:00,16.98,17.01,16.98,16.98,31200.0,12.2326,12.2543,12.2326,12.2326,31200.0
2006-12-28 14:00:00,16.98,17.03,16.98,17.03,32700.0,12.2326,12.2687,12.2326,12.2687,32700.0
2006-12-28 14:30:00,17.03,17.06,17.03,17.06,40800.0,12.2687,12.2903,12.2687,12.2903,40800.0
2006-12-28 15:00:00,17.06,17.06,16.97,16.98,42300.0,12.2903,12.2903,12.2254,12.2326,42300.0
2006-12-28 15:30:00,16.98,16.98,16.93,16.93,29700.0,12.2326,12.2326,12.1966,12.1966,29700.0
2006-12-29 09:30:00,16.93,16.97,16.92,16.92,62400.0,12.1966,12.2254,12.1894,12.1894,62400.0
2006-12-29 10:00:00,16.92,16.96,16.92,16.92,35700.0,12.1894,12.2182,12.1894,12.1894,35700.0
2006-12-29 10:30:00,16.91,16.93,16.89,16.9,17700.0,12.1822,12.1966,12.1678,12.175,17700.0
2006-12-29 11:00:00,16.9,16.9,16.84,16.88,39900.0,12.175,12.175,12.1318,12.1606,39900.0
2006-12-29 11:30:00,16.88,16.93,16.87,16.92,23700.0,12.1606,12.1966,12.1534,12.1894,23700.0
2006-12-29 12:00:00,16.92,16.92,16.91,16.92,10800.0,12.1894,12.1894,12.1822,12.1894,10800.0
2006-12-29 12:30:00,16.91,16.95,16.91,16.95,43200.0,12.1822,12.211,12.1822,12.211,43200.0
2006-12-29 13:00:00,16.95,16.95,16.92,16.92,11700.0,12.211,12.211,12.1894,12.1894,11700.0
2006-12-29 13:30:00,16.9,16.9,16.87,16.87,45300.0,12.175,12.175,12.1534,12.1534,45300.0
2006-12-29 14:00:00,16.87,16.87,16.82,16.83,62400.0,12.1534,12.1534,12.1174,12.1246,62400.0
2006-12-29 14:30:00,16.82,16.86,16.81,16.86,118800.0,12.1174,12.1462,12.1102,12.1462,118800.0
2006-12-29 15:00:00,16.86,16.87,16.83,16.86,151800.0,12.1462,12.1534,12.1246,12.1462,151800.0
2006-12-29 15:30:00,16.87,16.87,16.82,16.83,156300.0,12.1534,12.1534,12.1174,12.1246,156300.0
2007-01-03 09:30:00,17.02,17.02,16.89,16.93,247800.0,12.2615,12.2615,12.1678,12.1966,247800.0
2007-01-03 10:00:00,16.94,16.99,16.94,16.94,140400.0,12.2038,12.2398,12.2038,12.2038,140400.0
2007-01-03 10:30:00,16.94,16.97,16.91,16.95,189900.0,12.2038,12.2254,12.1822,12.211,189900.0
2007-01-03 11:00:00,16.94,16.95,16.88,16.93,125700.0,12.2038,12.211,12.1606,12.1966,125700.0
2007-01-03 11:30:00,16.93,16.95,16.92,16.93,70200.0,12.1966,12.211,12.1894,12.1966,70200.0
2007-01-03 12:00:00,16.93,16.95,16.92,16.94,111300.0,12.1966,12.211,12.1894,12.2038,111300.0
2007-01-03 12:30:00,16.94,16.96,16.93,16.93,159900.0,12.2038,12.2182,12.1966,12.1966,159900.0
2007-01-03 13:00:00,16.94,16.95,16.92,16.92,180300.0,12.2038,12.211,12.1894,12.1894,180300.0
2007-01-03 13:30:00,16.92,16.95,16.92,16.94,46500.0,12.1894,12.211,12.1894,12.2038,46500.0
2007-01-03 14:00:00,16.93,16.95,16.87,16.9,409200.0,12.1966,12.211,12.1534,12.175,409200.0
2007-01-03 14:30:00,16.91,16.94,16.87,16.94,333000.0,12.1822,12.2038,12.1534,12.2038,333000.0
2007-01-03 15:00:00,16.93,16.95,16.92,16.93,140100.0,12.1966,12.211,12.1894,12.1966,140100.0
2007-01-03 15:30:00,16.94,17.05,16.93,17.04,283200.0,12.2038,12.2831,12.1966,12.2759,283200.0
2007-01-04 09:30:00,17.07,17.1,16.95,16.99,87000.0,12.2975,12.3191,12.211,12.2398,87000.0
2007-01-04 10:00:00,17.0,17.0,16.92,16.95,135300.0,12.247,12.247,12.1894,12.211,135300.0
2007-01-04 10:30:00,16.96,17.01,16.93,16.93,162600.0,12.2182,12.2543,12.1966,12.1966,162600.0
2007-01-04 11:00:00,16.94,16.98,16.94,16.96,88800.0,12.2038,12.2326,12.2038,12.2182,88800.0
2007-01-04 11:30:00,16.96,16.97,16.92,16.92,159900.0,12.2182,12.2254,12.1894,12.1894,159900.0
2007-01-04 12:00:00,16.93,16.93,16.85,16.87,136200.0,12.1966,12.1966,12.139,12.1534,136200.0
2007-01-04 12:30:00,16.86,16.88,16.83,16.87,85800.0,12.1462,12.1606,12.1246,12.1534,85800.0
2007-01-04 13:00:00,16.87,16.88,16.82,16.88,106500.0,12.1534,12.1606,12.1174,12.1606,106500.0
2007-01-04 13:30:00,16.88,16.88,16.82,16.87,229500.0,12.1606,12.1606,12.1174,12.1534,229500.0
2007-01-04 14:00:00,16.86,16.87,16.81,16.85,160200.0,12.1462,12.1534,12.1102,12.139,160200.0
2007-01-04 14:30:00,16.85,16.88,16.83,16.87,214200.0,12.139,12.1606,12.1246,12.1534,214200.0
2007-01-04 15:00:00,16.87,16.88,16.83,16.87,108000.0,12.1534,12.1606,12.1246,12.1534,108000.0
2007-01-04 15:30:00,16.87,16.93,16.83,16.89,278700.0,12.1534,12.1966,12.1246,12.1678,278700.0
2007-01-05 09:30:00,16.6,16.92,16.6,16.79,158100.0,11.9589,12.1894,11.9589,12.0958,158100.0
2007-01-05 10:00:00,16.8,16.82,16.71,16.73,101700.0,12.103,12.1174,12.0381,12.0525,101700.0
2007-01-05 10:30:00,16.73,16.77,16.7,16.75,120900.0,12.0525,12.0814,12.0309,12.0669,120900.0
2007-01-05 11:00:00,16.73,16.74,16.59,16.6,133500.0,12.0525,12.0597,11.9517,11.9589,133500.0
2007-01-05 11:30:00,16.6,16.66,16.59,16.66,91200.0,11.9589,12.0021,11.9517,12.0021,91200.0
2007-01-05 12:00:00,16.66,16.73,16.66,16.7,62400.0,12.0021,12.0525,12.0021,12.0309,62400.0
2007-01-05 12:30:00,16.69,16.7,16.67,16.67,66900.0,12.0237,12.0309,12.0093,12.0093,66900.0
2007-01-05 13:00:00,16.66,16.7,16.62,16.68,102000.0,12.0021,12.0309,11.9733,12.0165,102000.0
2007-01-05 13:30:00,16.67,16.67,16.61,16.67,79200.0,12.0093,12.0093,11.9661,12.0093,79200.0
2007-01-05 14:00:00,16.67,16.72,16.63,16.68,129900.0,12.0093,12.0453,11.9805,12.0165,129900.0
2007-01-05 14:30:00,16.68,16.71,16.65,16.66,121800.0,12.0165,12.0381,11.9949,12.0021,121800.0
2007-01-05 15:00:00,16.67,16.7,16.64,16.69,112500.0,12.0093,12.0309,11.9877,12.0237,112500.0
2007-01-05 15:30:00,16.69,16.72,16.68,16.7,231000.0,12.0237,12.0453,12.0165,12.0309,231000.0
2007-01-08 09:30:00,16.65,16.66,16.57,16.57,45300.0,11.9949,12.0021,11.9373,11.9373,45300.0
2007-01-08 10:00:00,16.57,16.58,16.48,16.51,73800.0,11.9373,11.9445,11.8724,11.894,73800.0
2007-01-08 10:30:00,16.51,16.55,16.45,16.45,83100.0,11.894,11.9229,11.8508,11.8508,83100.0
2007-01-08 11:00:00,16.43,16.5,16.42,16.43,120900.0,11.8364,11.8868,11.8292,11.8364,120900.0
2007-01-08 11:30:00,16.43,16.45,16.38,16.41,99600.0,11.8364,11.8508,11.8004,11.822,99600.0
2007-01-08 12:00:00,16.4,16.41,16.34,16.35,87600.0,11.8148,11.822,11.7716,11.7788,87600.0
2007-01-08 12:30:00,16.34,16.41,16.33,16.36,48300.0,11.7716,11.822,11.7644,11.786,48300.0
2007-01-08 13:00:00,16.36,16.42,16.33,16.39,60600.0,11.786,11.8292,11.7644,11.8076,60600.0
2007-01-08 13:30:00,16.4,16.43,16.35,16.41,199500.0,11.8148,11.8364,11.7788,11.822,199500.0
2007-01-08 14:00:00,16.42,16.44,16.38,16.38,236400.0,11.8292,11.8436,11.8004,11.8004,236400.0
2007-01-08 14:30:00,16.38,16.44,16.33,16.36,384300.0,11.8004,11.8436,11.7644,11.786,384300.0
2007-01-08 15:00:00,16.35,16.43,16.35,16.39,727200.0,11.7788,11.8364,11.7788,11.8076,727200.0
2007-01-08 15:30:00,16.39,16.41,16.32,16.32,722400.0,11.8076,11.822,11.7572,11.7572,722400.0
2007-01-09 09:30:00,16.32,16.42,16.29,16.36,55500.0,11.7572,11.8292,11.7356,11.786,55500.0
2007-01-09 10:00:00,16.37,16.43,16.31,16.37,98100.0,11.7932,11.8364,11.75,11.7932,98100.0
2007-01-09 10:30:00,16.38,16.41,16.35,16.36,66900.0,11.8004,11.822,11.7788,11.786,66900.0
2007-01-09 11:00:00,16.37,16.37,16.25,16.27,74700.0,11.7932,11.7932,11.7067,11.7211,74700.0
2007-01-09 11:30:00,16.27,16.32,16.26,16.29,46800.0,11.7211,11.7572,11.7139,11.7356,46800.0
2007-01-09 12:00:00,16.28,16.31,16.24,16.26,58800.0,11.7283,11.75,11.6995,11.7139,58800.0
2007-01-09 12:30:00,16.26,16.29,16.26,16.26,49800.0,11.7139,11.7356,11.7139,11.7139,49800.0
2007-01-09 13:00:00,16.26,16.28,16.25,16.27,52800.0,11.7139,11.7283,11.7067,11.7211,52800.0
2007-01-09 13:30:00,16.27,16.33,16.27,16.3,65700.0,11.7211,11.7644,11.7211,11.7428,65700.0
2007-01-09 14:00:00,16.3,16.33,16.28,16.29,72000.0,11.7428,11.7644,11.7283,11.7356,72000.0
2007-01-09 14:30:00,16.31,16.33,16.26,16.28,108000.0,11.75,11.7644,11.7139,11.7283,108000.0
2007-01-09 15:00:00,16.27,16.35,16.25,16.32,154800.0,11.7211,11.7788,11.7067,11.7572,154800.0
2007-01-09 15:30:00,16.33,16.34,16.29,16.33,150300.0,11.7644,11.7716,11.7356,11.7644,150300.0
2007-01-10 09:30:00,16.98,17.08,16.7,16.76,488100.0,12.2326,12.3047,12.0309,12.0741,488100.0
2007-01-10 10:00:00,16.73,16.83,16.65,16.76,171600.0,12.0525,12.1246,11.9949,12.0741,171600.0
2007-01-10 10:30:00,16.78,16.83,16.71,16.82,192900.0,12.0886,12.1246,12.0381,12.1174,192900.0
2007-01-10 11:00:00,16.82,16.87,16.77,16.84,120000.0,12.1174,12.1534,12.0814,12.1318,120000.0
2007-01-10 11:30:00,16.85,16.93,16.83,16.93,81000.0,12.139,12.1966,12.1246,12.1966,81000.0
2007-01-10 12:00:00,16.93,16.97,16.9,16.96,162600.0,12.1966,12.2254,12.175,12.2182,162600.0
2007-01-10 12:30:00,16.94,17.03,16.93,17.03,155400.0,12.2038,12.2687,12.1966,12.2687,155400.0
2007-01-10 13:00:00,17.03,17.11,17.03,17.1,192900.0,12.2687,12.3263,12.2687,12.3191,192900.0
2007-01-10 13:30:00,17.1,17.1,17.02,17.04,110100.0,12.3191,12.3191,12.2615,12.2759,110100.0
2007-01-10 14:00:00,17.04,17.06,17.02,17.05,102900.0,12.2759,12.2903,12.2615,12.2831,102900.0
2007-01-10 14:30:00,17.04,17.12,17.04,17.1,138900.0,12.2759,12.3335,12.2759,12.3191,138900.0
2007-01-10 15:00:00,17.09,17.13,17.08,17.12,150600.0,12.3119,12.3407,12.3047,12.3335,150600.0
2007-01-10 15:30:00,17.12,17.15,17.1,17.12,252900.0,12.3335,12.3551,12.3191,12.3335,252900.0
2007-01-11 09:30:00,17.12,17.17,17.08,17.15,210900.0,12.3335,12.3695,12.3047,12.3551,210900.0
2007-01-11 10:00:00,17.14,17.17,17.14,17.14,129600.0,12.3479,12.3695,12.3479,12.3479,129600.0
2007-01-11 10:30:00,17.14,17.19,17.12,17.13,139500.0,12.3479,12.3839,12.3335,12.3407,139500.0
2007-01-11 11:00:00,17.13,17.17,17.12,17.13,82500.0,12.3407,12.3695,12.3335,12.3407,82500.0
2007-01-11 11:30:00,17.13,17.16,17.13,17.16,27600.0,12.3407,12.3623,12.3407,12.3623,27600.0
2007-01-11 12:00:00,17.15,17.17,17.11,17.12,79200.0,12.3551,12.3695,12.3263,12.3335,79200.0
2007-01-11 12:30:00,17.13,17.15,17.12,17.14,33300.0,12.3407,12.3551,12.3335,12.3479,33300.0
2007-01-11 13:00:00,17.14,17.16,17.1,17.1,76800.0,12.3479,12.3623,12.3191,12.3191,76800.0
2007-01-11 13:30:00,17.1,17.13,17.09,17.09,55500.0,12.3191,12.3407,12.3119,12.3119,55500.0
2007-01-11 14:00:00,17.09,17.1,17.07,17.09,54000.0,12.3119,12.3191,12.2975,12.3119,54000.0
2007-01-11 14:30:00,17.1,17.12,17.08,17.1,87600.0,12.3191,12.3335,12.3047,12.3191,87600.0
2007-01-11 15:00:00,17.09,17.11,17.05,17.07,115800.0,12.3119,12.3263,12.2831,12.2975,115800.0
2007-01-11 15:30:00,17.07,17.07,16.99,17.0,436800.0,12.2975,12.2975,12.2398,12.247,436800.0
2007-01-12 09:30:00,17.05,17.05,16.97,17.0,125100.0,12.2831,12.2831,12.2254,12.247,125100.0
2007-01-12 10:00:00,17.0,17.02,16.96,16.98,86400.0,12.247,12.2615,12.2182,12.2326,86400.0
2007-01-12 10:30:00,16.98,16.99,16.97,16.99,97500.0,12.2326,12.2398,12.2254,12.2398,97500.0
2007-01-12 11:00:00,17.0,17.01,16.96,16.96,24300.0,12.247,12.2543,12.2182,12.2182,24300.0
2007-01-12 11:30:00,16.96,16.98,16.94,16.97,50400.0,12.2182,12.2326,12.2038,12.2254,50400.0
2007-01-12 12:00:00,16.98,16.98,16.96,16.97,39000.0,12.2326,12.2326,12.2182,12.2254,39000.0
2007-01-12 12:30:00,16.97,16.99,16.95,16.98,61500.0,12.2254,12.2398,12.211,12.2326,61500.0
2007-01-12 13:00:00,16.98,16.99,16.96,16.97,46800.0,12.2326,12.2398,12.2182,12.2254,46800.0
2007-01-12 13:30:00,16.97,16.98,16.95,16.95,40200.0,12.2254,12.2326,12.211,12.211,40200.0
2007-01-12 14:00:00,16.94,16.97,16.91,16.96,78600.0,12.2038,12.2254,12.1822,12.2182,78600.0
2007-01-12 14:30:00,16.96,16.97,16.93,16.94,51600.0,12.2182,12.2254,12.1966,12.2038,51600.0
2007-01-12 15:00:00,16.94,16.97,16.92,16.95,129600.0,12.2038,12.2254,12.1894,12.211,129600.0
2007-01-12 15:30:00,16.95,16.98,16.92,16.93,106200.0,12.211,12.2326,12.1894,12.1966,106200.0
2007-01-16 09:30:00,17.0,17.01,16.95,17.0,75000.0,12.247,12.2543,12.211,12.247,75000.0
2007-01-16 10:00:00,16.98,16.99,16.91,16.95,52500.0,12.2326,12.2398,12.1822,12.211,52500.0
2007-01-16 10:30:00,16.95,17.0,16.9,16.93,46200.0,12.211,12.247,12.175,12.1966,46200.0
2007-01-16 11:00:00,16.93,16.94,16.88,16.92,68400.0,12.1966,12.2038,12.1606,12.1894,68400.0
2007-01-16 11:30:00,16.91,16.92,16.9,16.9,26400.0,12.1822,12.1894,12.175,12.175,26400.0
2007-01-16 12:00:00,16.9,16.93,16.9,16.91,36900.0,12.175,12.1966,12.175,12.1822,36900.0
2007-01-16 12:30:00,16.92,16.92,16.87,16.9,40200.0,12.1894,12.1894,12.1534,12.175,40200.0
2007-01-16 13:00:00,16.9,16.91,16.86,16.9,29400.0,12.175,12.1822,12.1462,12.175,29400.0
2007-01-16 13:30:00,16.89,16.9,16.88,16.89,27900.0,12.1678,12.175,12.1606,12.1678,27900.0
2007-01-16 14:00:00,16.89,16.91,16.86,16.91,44100.0,12.1678,12.1822,12.1462,12.1822,44100.0
2007-01-16 14:30:00,16.91,16.92,16.89,16.89,45300.0,12.1822,12.1894,12.1678,12.1678,45300.0
2007-01-16 15:00:00,16.87,16.9,16.87,16.88,49200.0,12.1534,12.175,12.1534,12.1606,49200.0
2007-01-16 15:30:00,16.88,16.88,16.85,16.87,176700.0,12.1606,12.1606,12.139,12.1534,176700.0
2007-01-17 09:30:00,16.85,16.98,16.84,16.98,36900.0,12.139,12.2326,12.1318,12.2326,36900.0
2007-01-17 10:00:00,16.97,16.99,16.87,16.99,42900.0,12.2254,12.2398,12.1534,12.2398,42900.0
2007-01-17 10:30:00,16.98,16.99,16.89,16.92,32400.0,12.2326,12.2398,12.1678,12.1894,32400.0
2007-01-17 11:00:00,16.92,17.02,16.92,17.02,58500.0,12.1894,12.2615,12.1894,12.2615,58500.0
2007-01-17 11:30:00,17.01,17.04,16.94,17.03,36300.0,12.2543,12.2759,12.2038,12.2687,36300.0
2007-01-17 12:00:00,17.04,17.15,17.03,17.14,68400.0,12.2759,12.3551,12.2687,12.3479,68400.0
2007-01-17 12:30:00,17.14,17.19,17.14,17.18,74700.0,12.3479,12.3839,12.3479,12.3767,74700.0
2007-01-17 13:00:00,17.19,17.2,17.08,17.13,44100.0,12.3839,12.3911,12.3047,12.3407,44100.0
2007-01-17 13:30:00,17.13,17.18,17.12,17.12,39300.0,12.3407,12.3767,12.3335,12.3335,39300.0
2007-01-17 14:00:00,17.11,17.15,17.0,17.02,69300.0,12.3263,12.3551,12.247,12.2615,69300.0
2007-01-17 14:30:00,17.02,17.03,16.96,17.0,53700.0,12.2615,12.2687,12.2182,12.247,53700.0
2007-01-17 15:00:00,17.01,17.01,16.94,16.99,63000.0,12.2543,12.2543,12.2038,12.2398,63000.0
2007-01-17 15:30:00,17.0,17.01,16.95,16.96,69300.0,12.247,12.2543,12.211,12.2182,69300.0
2007-01-18 09:30:00,16.94,17.07,16.94,17.06,170100.0,12.2038,12.2975,12.2038,12.2903,170100.0
2007-01-18 10:00:00,17.06,17.06,16.95,17.03,61500.0,12.2903,12.2903,12.211,12.2687,61500.0
2007-01-18 10:30:00,17.03,17.04,16.99,17.0,48300.0,12.2687,12.2759,12.2398,12.247,48300.0
2007-01-18 11:00:00,17.02,17.08,17.0,17.06,44700.0,12.2615,12.3047,12.247,12.2903,44700.0
2007-01-18 11:30:00,17.05,17.05,17.0,17.0,12900.0,12.2831,12.2831,12.247,12.247,12900.0
2007-01-18 12:00:00,17.01,17.04,17.0,17.02,35400.0,12.2543,12.2759,12.247,12.2615,35400.0
2007-01-18 12:30:00,17.02,17.04,17.01,17.03,34500.0,12.2615,12.2759,12.2543,12.2687,34500.0
2007-01-18 13:00:00,17.03,17.05,17.03,17.04,35100.0,12.2687,12.2831,12.2687,12.2759,35100.0
2007-01-18 13:30:00,17.03,17.03,16.95,16.95,5100.0,12.2687,12.2687,12.211,12.211,5100.0
2007-01-18 14:00:00,16.94,16.94,16.88,16.88,30300.0,12.2038,12.2038,12.1606,12.1606,30300.0
2007-01-18 14:30:00,16.88,16.94,16.87,16.92,99600.0,12.1606,12.2038,12.1534,12.1894,99600.0
2007-01-18 15:00:00,16.9,16.96,16.9,16.94,43800.0,12.175,12.2182,12.175,12.2038,43800.0
2007-01-18 15:30:00,16.95,16.99,16.93,16.94,120600.0,12.211,12.2398,12.1966,12.2038,120600.0
2007-01-19 09:30:00,16.89,16.94,16.88,16.9,29400.0,12.1678,12.2038,12.1606,12.175,29400.0
2007-01-19 10:00:00,16.91,16.92,16.88,16.88,8100.0,12.1822,12.1894,12.1606,12.1606,8100.0
2007-01-19 10:30:00,16.88,16.98,16.88,16.98,36300.0,12.1606,12.2326,12.1606,12.2326,36300.0
2007-01-19 11:00:00,16.98,16.98,16.94,16.95,10800.0,12.2326,12.2326,12.2038,12.211,10800.0
2007-01-19 11:30:00,16.95,16.95,16.92,16.92,10800.0,12.211,12.211,12.1894,12.1894,10800.0
2007-01-19 12:00:00,16.93,16.94,16.88,16.89,12000.0,12.1966,12.2038,12.1606,12.1678,12000.0
2007-01-19 12:30:00,16.89,16.89,16.87,16.88,6600.0,12.1678,12.1678,12.1534,12.1606,6600.0
2007-01-19 13:00:00,16.88,16.92,16.88,16.92,8100.0,12.1606,12.1894,12.1606,12.1894,8100.0
2007-01-19 13:30:00,16.92,16.97,16.9,16.96,21300.0,12.1894,12.2254,12.175,12.2182,21300.0
2007-01-19 14:00:00,16.96,16.99,16.95,16.98,10800.0,12.2182,12.2398,12.211,12.2326,10800.0
2007-01-19 14:30:00,16.98,16.99,16.94,16.98,33000.0,12.2326,12.2398,12.2038,12.2326,33000.0
2007-01-19 15:00:00,16.98,17.0,16.98,16.98,36900.0,12.2326,12.247,12.2326,12.2326,36900.0
2007-01-19 15:30:00,16.99,16.99,16.97,16.98,47100.0,12.2398,12.2398,12.2254,12.2326,47100.0
2007-01-22 09:30:00,16.9,17.03,16.9,16.96,87000.0,12.175,12.2687,12.175,12.2182,87000.0
2007-01-22 10:00:00,16.95,16.95,16.79,16.81,45900.0,12.211,12.211,12.0958,12.1102,45900.0
2007-01-22 10:30:00,16.82,16.83,16.76,16.78,27000.0,12.1174,12.1246,12.0741,12.0886,27000.0
2007-01-22 11:00:00,16.78,16.8,16.73,16.73,34800.0,12.0886,12.103,12.0525,12.0525,34800.0
2007-01-22 11:30:00,16.73,16.73,16.7,16.72,28800.0,12.0525,12.0525,12.0309,12.0453,28800.0
2007-01-22 12:00:00,16.72,16.72,16.64,16.65,23700.0,12.0453,12.0453,11.9877,11.9949,23700.0
2007-01-22 12:30:00,16.63,16.63,16.61,16.62,7200.0,11.9805,11.9805,11.9661,11.9733,7200.0
2007-01-22 13:00:00,16.61,16.64,16.59,16.64,44700.0,11.9661,11.9877,11.9517,11.9877,44700.0
2007-01-22 13:30:00,16.64,16.65,16.61,16.65,21000.0,11.9877,11.9949,11.9661,11.9949,21000.0
2007-01-22 14:00:00,16.65,16.68,16.64,16.68,25800.0,11.9949,12.0165,11.9877,12.0165,25800.0
2007-01-22 14:30:00,16.67,16.72,16.66,16.72,40800.0,12.0093,12.0453,12.0021,12.0453,40800.0
2007-01-22 15:00:00,16.73,16.74,16.69,16.71,68400.0,12.0525,12.0597,12.0237,12.0381,68400.0
2007-01-22 15:30:00,16.71,16.71,16.67,16.68,58500.0,12.0381,12.0381,12.0093,12.0165,58500.0
2007-01-23 09:30:00,16.67,16.75,16.65,16.75,50700.0,12.0093,12.0669,11.9949,12.0669,50700.0
2007-01-23 10:00:00,16.75,16.78,16.72,16.74,31500.0,12.0669,12.0886,12.0453,12.0597,31500.0
2007-01-23 10:30:00,16.74,16.76,16.73,16.73,77400.0,12.0597,12.0741,12.0525,12.0525,77400.0
2007-01-23 11:00:00,16.72,16.82,16.72,16.8,66000.0,12.0453,12.1174,12.0453,12.103,66000.0
2007-01-23 11:30:00,16.77,16.84,16.76,16.84,38700.0,12.0814,12.1318,12.0741,12.1318,38700.0
2007-01-23 12:00:00,16.84,16.94,16.84,16.93,30900.0,12.1318,12.2038,12.1318,12.1966,30900.0
2007-01-23 12:30:00,16.93,17.0,16.93,17.0,58200.0,12.1966,12.247,12.1966,12.247,58200.0
2007-01-23 13:00:00,17.0,17.06,17.0,17.03,24900.0,12.247,12.2903,12.247,12.2687,24900.0
2007-01-23 13:30:00,17.03,17.03,17.0,17.02,12600.0,12.2687,12.2687,12.247,12.2615,12600.0
2007-01-23 14:00:00,17.02,17.03,16.97,17.03,20400.0,12.2615,12.2687,12.2254,12.2687,20400.0
2007-01-23 14:30:00,17.01,17.01,16.96,16.99,13500.0,12.2543,12.2543,12.2182,12.2398,13500.0
2007-01-23 15:00:00,16.98,17.03,16.98,17.0,16800.0,12.2326,12.2687,12.2326,12.247,16800.0
2007-01-23 15:30:00,17.0,17.03,16.98,17.0,78300.0,12.247,12.2687,12.2326,12.247,78300.0
2007-01-24 09:30:00,17.02,17.09,16.97,17.03,41700.0,12.2615,12.3119,12.2254,12.2687,41700.0
2007-01-24 10:00:00,17.03,17.05,17.0,17.02,16500.0,12.2687,12.2831,12.247,12.2615,16500.0
2007-01-24 10:30:00,17.01,17.08,17.01,17.06,27600.0,12.2543,12.3047,12.2543,12.2903,27600.0
2007-01-24 11:00:00,17.08,17.08,17.03,17.03,7200.0,12.3047,12.3047,12.2687,12.2687,7200.0
2007-01-24 11:30:00,17.03,17.04,17.0,17.0,20100.0,12.2687,12.2759,12.247,12.247,20100.0
2007-01-24 12:00:00,17.01,17.03,17.0,17.02,20100.0,12.2543,12.2687,12.247,12.2615,20100.0
2007-01-24 12:30:00,17.02,17.04,17.01,17.02,21300.0,12.2615,12.2759,12.2543,12.2615,21300.0
2007-01-24 13:00:00,17.02,17.06,17.02,17.05,28200.0,12.2615,12.2903,12.2615,12.2831,28200.0
2007-01-24 13:30:00,17.03,17.15,17.03,17.14,49800.0,12.2687,12.3551,12.2687,12.3479,49800.0
2007-01-24 14:00:00,17.13,17.13,17.08,17.11,44100.0,12.3407,12.3407,12.3047,12.3263,44100.0
2007-01-24 14:30:00,17.1,17.11,17.06,17.11,48900.0,12.3191,12.3263,12.2903,12.3263,48900.0
2007-01-24 15:00:00,17.11,17.13,17.08,17.13,69600.0,12.3263,12.3407,12.3047,12.3407,69600.0
2007-01-24 15:30:00,17.12,17.13,17.06,17.1,78300.0,12.3335,12.3407,12.2903,12.3191,78300.0
2007-01-25 09:30:00,17.01,17.06,16.92,17.03,51900.0,12.2543,12.2903,12.1894,12.2687,51900.0
2007-01-25 10:00:00,17.0,17.01,16.97,16.98,20700.0,12.247,12.2543,12.2254,12.2326,20700.0
2007-01-25 10:30:00,16.98,17.01,16.92,16.99,44700.0,12.2326,12.2543,12.1894,12.2398,44700.0
2007-01-25 11:00:00,16.99,17.01,16.98,16.99,22200.0,12.2398,12.2543,12.2326,12.2398,22200.0
2007-01-25 11:30:00,16.99,16.99,16.92,16.92,24300.0,12.2398,12.2398,12.1894,12.1894,24300.0
2007-01-25 12:00:00,16.94,17.01,16.89,16.97,129900.0,12.2038,12.2543,12.1678,12.2254,129900.0
2007-01-25 12:30:00,16.97,16.99,16.95,16.97,28500.0,12.2254,12.2398,12.211,12.2254,28500.0
2007-01-25 13:00:00,16.97,16.98,16.95,16.96,18300.0,12.2254,12.2326,12.211,12.2182,18300.0
2007-01-25 13:30:00,16.96,16.98,16.89,16.94,89400.0,12.2182,12.2326,12.1678,12.2038,89400.0
2007-01-25 14:00:00,16.93,16.97,16.82,16.85,69300.0,12.1966,12.2254,12.1174,12.139,69300.0
2007-01-25 14:30:00,16.83,16.84,16.81,16.84,36600.0,12.1246,12.1318,12.1102,12.1318,36600.0
2007-01-25 15:00:00,16.84,16.88,16.81,16.82,81000.0,12.1318,12.1606,12.1102,12.1174,81000.0
2007-01-25 15:30:00,16.81,16.82,16.77,16.8,226200.0,12.1102,12.1174,12.0814,12.103,226200.0
2007-01-26 09:30:00,16.83,16.9,16.72,16.77,26400.0,12.1246,12.175,12.0453,12.0814,26400.0
2007-01-26 10:00:00,16.78,16.86,16.75,16.86,42300.0,12.0886,12.1462,12.0669,12.1462,42300.0
2007-01-26 10:30:00,16.83,16.9,16.83,16.9,40500.0,12.1246,12.175,12.1246,12.175,40500.0
2007-01-26 11:00:00,16.89,16.9,16.88,16.9,25800.0,12.1678,12.175,12.1606,12.175,25800.0
2007-01-26 11:30:00,16.89,16.89,16.78,16.81,18300.0,12.1678,12.1678,12.0886,12.1102,18300.0
2007-01-26 12:00:00,16.81,16.89,16.81,16.87,30900.0,12.1102,12.1678,12.1102,12.1534,30900.0
2007-01-26 12:30:00,16.87,16.87,16.85,16.87,19800.0,12.1534,12.1534,12.139,12.1534,19800.0
2007-01-26 13:00:00,16.87,16.88,16.84,16.84,40500.0,12.1534,12.1606,12.1318,12.1318,40500.0
2007-01-26 13:30:00,16.85,16.88,16.84,16.84,12900.0,12.139,12.1606,12.1318,12.1318,12900.0
2007-01-26 14:00:00,16.82,16.86,16.8,16.86,24600.0,12.1174,12.1462,12.103,12.1462,24600.0
2007-01-26 14:30:00,16.86,16.87,16.83,16.86,15900.0,12.1462,12.1534,12.1246,12.1462,15900.0
2007-01-26 15:00:00,16.86,16.9,16.85,16.89,13800.0,12.1462,12.175,12.139,12.1678,13800.0
2007-01-26 15:30:00,16.89,16.9,16.85,16.89,40200.0,12.1678,12.175,12.139,12.1678,40200.0
2007-01-29 09:30:00,16.92,16.97,16.8,16.91,24600.0,12.1894,12.2254,12.103,12.1822,24600.0
2007-01-29 10:00:00,16.91,16.95,16.87,16.91,26400.0,12.1822,12.211,12.1534,12.1822,26400.0
2007-01-29 10:30:00,16.91,16.93,16.88,16.91,21600.0,12.1822,12.1966,12.1606,12.1822,21600.0
2007-01-29 11:00:00,16.91,16.91,16.86,16.86,18300.0,12.1822,12.1822,12.1462,12.1462,18300.0
2007-01-29 11:30:00,16.88,16.97,16.86,16.97,67200.0,12.1606,12.2254,12.1462,12.2254,67200.0
2007-01-29 12:00:00,16.97,16.99,16.95,16.98,26400.0,12.2254,12.2398,12.211,12.2326,26400.0
2007-01-29 12:30:00,16.98,16.98,16.96,16.97,10500.0,12.2326,12.2326,12.2182,12.2254,10500.0
2007-01-29 13:00:00,16.98,17.03,16.97,17.0,45600.0,12.2326,12.2687,12.2254,12.247,45600.0
2007-01-29 13:30:00,17.01,17.03,16.99,17.0,122100.0,12.2543,12.2687,12.2398,12.247,122100.0
2007-01-29 14:00:00,16.99,17.03,16.96,17.01,136500.0,12.2398,12.2687,12.2182,12.2543,136500.0
2007-01-29 14:30:00,17.01,17.05,16.99,17.0,76200.0,12.2543,12.2831,12.2398,12.247,76200.0
2007-01-29 15:00:00,17.0,17.06,17.0,17.05,90000.0,12.247,12.2903,12.247,12.2831,90000.0
2007-01-29 15:30:00,17.05,17.08,17.01,17.06,137100.0,12.2831,12.3047,12.2543,12.2903,137100.0
2007-01-30 09:30:00,17.0,17.08,17.0,17.05,76200.0,12.247,12.3047,12.247,12.2831,76200.0
2007-01-30 10:00:00,17.07,17.16,17.05,17.15,59700.0,12.2975,12.3623,12.2831,12.3551,59700.0
2007-01-30 10:30:00,17.15,17.24,17.15,17.19,90600.0,12.3551,12.4199,12.3551,12.3839,90600.0
2007-01-30 11:00:00,17.2,17.3,17.18,17.25,58200.0,12.3911,12.4632,12.3767,12.4271,58200.0
2007-01-30 11:30:00,17.25,17.26,17.22,17.26,26700.0,12.4271,12.4344,12.4055,12.4344,26700.0
2007-01-30 12:00:00,17.27,17.29,17.24,17.29,66000.0,12.4416,12.456,12.4199,12.456,66000.0
2007-01-30 12:30:00,17.27,17.29,17.27,17.28,43200.0,12.4416,12.456,12.4416,12.4488,43200.0
2007-01-30 13:00:00,17.28,17.29,17.25,17.26,66300.0,12.4488,12.456,12.4271,12.4344,66300.0
2007-01-30 13:30:00,17.24,17.24,17.18,17.19,53100.0,12.4199,12.4199,12.3767,12.3839,53100.0
2007-01-30 14:00:00,17.19,17.2,17.14,17.19,32100.0,12.3839,12.3911,12.3479,12.3839,32100.0
2007-01-30 14:30:00,17.19,17.24,17.17,17.19,174300.0,12.3839,12.4199,12.3695,12.3839,174300.0
2007-01-30 15:00:00,17.21,17.24,17.16,17.2,106200.0,12.3983,12.4199,12.3623,12.3911,106200.0
2007-01-30 15:30:00,17.2,17.22,17.16,17.19,150900.0,12.3911,12.4055,12.3623,12.3839,150900.0
2007-01-31 09:30:00,17.23,17.27,17.12,17.21,53400.0,12.4127,12.4416,12.3335,12.3983,53400.0
2007-01-31 10:00:00,17.23,17.23,17.18,17.22,55500.0,12.4127,12.4127,12.3767,12.4055,55500.0
2007-01-31 10:30:00,17.25,17.27,17.22,17.24,65400.0,12.4271,12.4416,12.4055,12.4199,65400.0
2007-01-31 11:00:00,17.26,17.31,17.2,17.31,45600.0,12.4344,12.4704,12.3911,12.4704,45600.0
2007-01-31 11:30:00,17.29,17.31,17.26,17.3,110700.0,12.456,12.4704,12.4344,12.4632,110700.0
2007-01-31 12:00:00,17.3,17.42,17.27,17.39,327300.0,12.4632,12.5496,12.4416,12.528,327300.0
2007-01-31 12:30:00,17.39,17.39,17.31,17.36,78300.0,12.528,12.528,12.4704,12.5064,78300.0
2007-01-31 13:00:00,17.35,17.36,17.33,17.35,37200.0,12.4992,12.5064,12.4848,12.4992,37200.0
2007-01-31 13:30:00,17.33,17.39,17.33,17.36,40800.0,12.4848,12.528,12.4848,12.5064,40800.0
2007-01-31 14:00:00,17.36,17.47,17.33,17.43,76500.0,12.5064,12.5856,12.4848,12.5568,76500.0
2007-01-31 14:30:00,17.43,17.54,17.43,17.51,96900.0,12.5568,12.6361,12.5568,12.6145,96900.0
2007-01-31 15:00:00,17.52,17.71,17.51,17.7,180900.0,12.6217,12.7585,12.6145,12.7513,180900.0
2007-01-31 15:30:00,17.7,17.76,17.65,17.68,211500.0,12.7513,12.7946,12.7153,12.7369,211500.0
2007-02-01 09:30:00,17.83,18.09,17.83,18.0,138000.0,12.845,13.0323,12.845,12.9675,138000.0
2007-02-01 10:00:00,18.0,18.03,17.96,18.02,48900.0,12.9675,12.9891,12.9386,12.9819,48900.0
2007-02-01 10:30:00,18.01,18.1,18.0,18.08,73500.0,12.9747,13.0395,12.9675,13.0251,73500.0
2007-02-01 11:00:00,18.09,18.09,18.03,18.05,94500.0,13.0323,13.0323,12.9891,13.0035,94500.0
2007-02-01 11:30:00,18.04,18.07,18.03,18.07,59400.0,12.9963,13.0179,12.9891,13.0179,59400.0
2007-02-01 12:00:00,18.06,18.08,18.04,18.07,72600.0,13.0107,13.0251,12.9963,13.0179,72600.0
2007-02-01 12:30:00,18.07,18.13,18.06,18.12,60900.0,13.0179,13.0611,13.0107,13.0539,60900.0
2007-02-01 13:00:00,18.12,18.16,18.08,18.1,142800.0,13.0539,13.0827,13.0251,13.0395,142800.0
2007-02-01 13:30:00,18.09,18.11,18.06,18.09,46800.0,13.0323,13.0467,13.0107,13.0323,46800.0
2007-02-01 14:00:00,18.1,18.12,18.07,18.09,84300.0,13.0395,13.0539,13.0179,13.0323,84300.0
2007-02-01 14:30:00,18.09,18.13,18.08,18.09,111300.0,13.0323,13.0611,13.0251,13.0323,111300.0
2007-02-01 15:00:00,18.08,18.12,18.07,18.1,99000.0,13.0251,13.0539,13.0179,13.0395,99000.0
2007-02-01 15:30:00,18.1,18.19,18.09,18.18,221700.0,13.0395,13.1043,13.0323,13.0971,221700.0
2007-02-02 09:30:00,18.2,18.25,18.08,18.08,32400.0,13.1115,13.1476,13.0251,13.0251,32400.0
2007-02-02 10:00:00,18.08,18.22,18.07,18.17,39600.0,13.0251,13.126,13.0179,13.0899,39600.0
2007-02-02 10:30:00,18.16,18.19,18.14,18.15,25800.0,13.0827,13.1043,13.0683,13.0755,25800.0
2007-02-02 11:00:00,18.14,18.18,18.09,18.13,47400.0,13.0683,13.0971,13.0323,13.0611,47400.0
2007-02-02 11:30:00,18.13,18.15,18.07,18.14,50700.0,13.0611,13.0755,13.0179,13.0683,50700.0
2007-02-02 12:00:00,18.14,18.16,18.1,18.13,48300.0,13.0683,13.0827,13.0395,13.0611,48300.0
2007-02-02 12:30:00,18.13,18.15,18.12,18.15,40200.0,13.0611,13.0755,13.0539,13.0755,40200.0
2007-02-02 13:00:00,18.14,18.18,18.1,18.12,60900.0,13.0683,13.0971,13.0395,13.0539,60900.0
2007-02-02 13:30:00,18.12,18.14,18.11,18.12,20700.0,13.0539,13.0683,13.0467,13.0539,20700.0
2007-02-02 14:00:00,18.12,18.14,18.08,18.12,27900.0,13.0539,13.0683,13.0251,13.0539,27900.0
2007-02-02 14:30:00,18.12,18.13,18.08,18.11,87600.0,13.0539,13.0611,13.0251,13.0467,87600.0
2007-02-02 15:00:00,18.11,18.14,18.1,18.12,78900.0,13.0467,13.0683,13.0395,13.0539,78900.0
2007-02-02 15:30:00,18.11,18.15,18.11,18.13,198600.0,13.0467,13.0755,13.0467,13.0611,198600.0
2007-02-05 09:30:00,18.05,18.19,17.98,18.03,72300.0,13.0035,13.1043,12.9531,12.9891,72300.0
2007-02-05 10:00:00,18.04,18.06,17.96,18.01,33600.0,12.9963,13.0107,12.9386,12.9747,33600.0
2007-02-05 10:30:00,18.01,18.04,18.0,18.02,19200.0,12.9747,12.9963,12.9675,12.9819,19200.0
2007-02-05 11:00:00,18.03,18.08,17.99,18.08,50400.0,12.9891,13.0251,12.9603,13.0251,50400.0
2007-02-05 11:30:00,18.07,18.07,18.02,18.05,32400.0,13.0179,13.0179,12.9819,13.0035,32400.0
2007-02-05 12:00:00,18.05,18.05,17.95,17.97,23700.0,13.0035,13.0035,12.9314,12.9458,23700.0
2007-02-05 12:30:00,17.96,18.06,17.96,18.05,22200.0,12.9386,13.0107,12.9386,13.0035,22200.0
2007-02-05 13:00:00,18.05,18.06,18.01,18.03,11400.0,13.0035,13.0107,12.9747,12.9891,11400.0
2007-02-05 13:30:00,18.03,18.04,18.02,18.03,13500.0,12.9891,12.9963,12.9819,12.9891,13500.0
2007-02-05 14:00:00,18.03,18.06,18.02,18.06,29700.0,12.9891,13.0107,12.9819,13.0107,29700.0
2007-02-05 14:30:00,18.06,18.1,18.04,18.08,37500.0,13.0107,13.0395,12.9963,13.0251,37500.0
2007-02-05 15:00:00,18.08,18.08,18.02,18.04,40800.0,13.0251,13.0251,12.9819,12.9963,40800.0
2007-02-05 15:30:00,18.04,18.05,18.01,18.05,97500.0,12.9963,13.0035,12.9747,13.0035,97500.0
2007-02-06 09:30:00,18.06,18.11,17.98,17.99,44700.0,13.0107,13.0467,12.9531,12.9603,44700.0
2007-02-06 10:00:00,17.99,18.06,17.99,18.06,56700.0,12.9603,13.0107,12.9603,13.0107,56700.0
2007-02-06 10:30:00,18.06,18.06,18.01,18.01,38700.0,13.0107,13.0107,12.9747,12.9747,38700.0
2007-02-06 11:00:00,18.0,18.08,18.0,18.05,35700.0,12.9675,13.0251,12.9675,13.0035,35700.0
2007-02-06 11:30:00,18.05,18.07,18.05,18.05,22800.0,13.0035,13.0179,13.0035,13.0035,22800.0
2007-02-06 12:00:00,18.05,18.06,18.03,18.06,38700.0,13.0035,13.0107,12.9891,13.0107,38700.0
2007-02-06 12:30:00,18.07,18.1,18.05,18.1,51600.0,13.0179,13.0395,13.0035,13.0395,51600.0
2007-02-06 13:00:00,18.1,18.19,18.1,18.18,95100.0,13.0395,13.1043,13.0395,13.0971,95100.0
2007-02-06 13:30:00,18.18,18.21,18.18,18.19,47700.0,13.0971,13.1187,13.0971,13.1043,47700.0
2007-02-06 14:00:00,18.19,18.21,18.17,18.18,71100.0,13.1043,13.1187,13.0899,13.0971,71100.0
2007-02-06 14:30:00,18.18,18.2,18.17,18.19,99000.0,13.0971,13.1115,13.0899,13.1043,99000.0
2007-02-06 15:00:00,18.19,18.2,18.17,18.18,115500.0,13.1043,13.1115,13.0899,13.0971,115500.0
2007-02-06 15:30:00,18.18,18.19,18.16,18.17,111000.0,13.0971,13.1043,13.0827,13.0899,111000.0
2007-02-07 09:30:00,18.23,18.23,18.11,18.12,42900.0,13.1332,13.1332,13.0467,13.0539,42900.0
2007-02-07 10:00:00,18.11,18.13,18.09,18.11,57600.0,13.0467,13.0611,13.0323,13.0467,57600.0
2007-02-07 10:30:00,18.1,18.11,18.07,18.09,48300.0,13.0395,13.0467,13.0179,13.0323,48300.0
2007-02-07 11:00:00,18.09,18.12,18.08,18.12,40800.0,13.0323,13.0539,13.0251,13.0539,40800.0
2007-02-07 11:30:00,18.12,18.13,18.08,18.1,43200.0,13.0539,13.0611,13.0251,13.0395,43200.0
2007-02-07 12:00:00,18.1,18.11,18.1,18.1,27900.0,13.0395,13.0467,13.0395,13.0395,27900.0
2007-02-07 12:30:00,18.1,18.12,18.09,18.12,25500.0,13.0395,13.0539,13.0323,13.0539,25500.0
2007-02-07 13:00:00,18.12,18.14,18.12,18.13,13200.0,13.0539,13.0683,13.0539,13.0611,13200.0
2007-02-07 13:30:00,18.13,18.14,18.1,18.1,18300.0,13.0611,13.0683,13.0395,13.0395,18300.0
2007-02-07 14:00:00,18.1,18.12,18.1,18.1,26400.0,13.0395,13.0539,13.0395,13.0395,26400.0
2007-02-07 14:30:00,18.1,18.1,18.03,18.07,64200.0,13.0395,13.0395,12.9891,13.0179,64200.0
2007-02-07 15:00:00,18.07,18.09,18.07,18.08,116100.0,13.0179,13.0323,13.0179,13.0251,116100.0
2007-02-07 15:30:00,18.08,18.11,18.06,18.1,344100.0,13.0251,13.0467,13.0107,13.0395,344100.0
2007-02-09 09:30:00,17.82,17.83,17.72,17.73,117600.0,12.8378,12.845,12.7657,12.7729,117600.0
2007-02-09 10:00:00,17.73,17.74,17.7,17.7,53100.0,12.7729,12.7802,12.7513,12.7513,53100.0
2007-02-09 10:30:00,17.7,17.72,17.65,17.66,71700.0,12.7513,12.7657,12.7153,12.7225,71700.0
2007-02-09 11:00:00,17.66,17.68,17.62,17.62,56700.0,12.7225,12.7369,12.6937,12.6937,56700.0
2007-02-09 11:30:00,17.62,17.66,17.56,17.57,139800.0,12.6937,12.7225,12.6505,12.6577,139800.0
2007-02-09 12:00:00,17.58,17.6,17.57,17.58,81900.0,12.6649,12.6793,12.6577,12.6649,81900.0
2007-02-09 12:30:00,17.58,17.6,17.52,17.53,116100.0,12.6649,12.6793,12.6217,12.6289,116100.0
2007-02-09 13:00:00,17.51,17.56,17.51,17.53,129300.0,12.6145,12.6505,12.6145,12.6289,129300.0
2007-02-09 13:30:00,17.53,17.53,17.45,17.47,107400.0,12.6289,12.6289,12.5712,12.5856,107400.0
2007-02-09 14:00:00,17.47,17.48,17.41,17.43,88800.0,12.5856,12.5928,12.5424,12.5568,88800.0
2007-02-09 14:30:00,17.43,17.43,17.38,17.4,65100.0,12.5568,12.5568,12.5208,12.5352,65100.0
2007-02-09 15:00:00,17.4,17.43,17.37,17.42,96300.0,12.5352,12.5568,12.5136,12.5496,96300.0
2007-02-09 15:30:00,17.42,17.43,17.4,17.43,261600.0,12.5496,12.5568,12.5352,12.5568,261600.0
2007-02-12 09:30:00,17.5,17.58,17.43,17.48,49500.0,12.6073,12.6649,12.5568,12.5928,49500.0
2007-02-12 10:00:00,17.47,17.52,17.35,17.38,113100.0,12.5856,12.6217,12.4992,12.5208,113100.0
2007-02-12 10:30:00,17.39,17.41,17.36,17.38,49800.0,12.528,12.5424,12.5064,12.5208,49800.0
2007-02-12 11:00:00,17.38,17.41,17.34,17.34,99000.0,12.5208,12.5424,12.492,12.492,99000.0
2007-02-12 11:30:00,17.34,17.37,17.31,17.34,46200.0,12.492,12.5136,12.4704,12.492,46200.0
2007-02-12 12:00:00,17.33,17.34,17.25,17.27,129900.0,12.4848,12.492,12.4271,12.4416,129900.0
2007-02-12 12:30:00,17.28,17.3,17.24,17.27,109200.0,12.4488,12.4632,12.4199,12.4416,109200.0
2007-02-12 13:00:00,17.27,17.28,17.18,17.19,172500.0,12.4416,12.4488,12.3767,12.3839,172500.0
2007-02-12 13:30:00,17.2,17.2,17.11,17.12,166800.0,12.3911,12.3911,12.3263,12.3335,166800.0
2007-02-12 14:00:00,17.12,17.15,17.02,17.03,336900.0,12.3335,12.3551,12.2615,12.2687,336900.0
2007-02-12 14:30:00,17.05,17.1,16.97,17.02,351600.0,12.2831,12.3191,12.2254,12.2615,351600.0
2007-02-12 15:00:00,17.02,17.03,16.98,16.98,204900.0,12.2615,12.2687,12.2326,12.2326,204900.0
2007-02-12 15:30:00,16.99,17.02,16.78,16.83,775800.0,12.2398,12.2615,12.0886,12.1246,775800.0
2007-02-13 09:30:00,16.93,17.06,16.89,17.03,117600.0,12.1966,12.2903,12.1678,12.2687,117600.0
2007-02-13 10:00:00,17.03,17.18,17.02,17.15,162900.0,12.2687,12.3767,12.2615,12.3551,162900.0
2007-02-13 10:30:00,17.15,17.19,17.13,17.14,70500.0,12.3551,12.3839,12.3407,12.3479,70500.0
2007-02-13 11:00:00,17.14,17.17,17.06,17.16,81900.0,12.3479,12.3695,12.2903,12.3623,81900.0
2007-02-13 11:30:00,17.16,17.17,17.14,17.15,40200.0,12.3623,12.3695,12.3479,12.3551,40200.0
2007-02-13 12:00:00,17.14,17.17,17.11,17.17,35700.0,12.3479,12.3695,12.3263,12.3695,35700.0
2007-02-13 12:30:00,17.15,17.22,17.15,17.2,46800.0,12.3551,12.4055,12.3551,12.3911,46800.0
2007-02-13 13:00:00,17.2,17.25,17.18,17.19,36600.0,12.3911,12.4271,12.3767,12.3839,36600.0
2007-02-13 13:30:00,17.19,17.19,17.17,17.17,24600.0,12.3839,12.3839,12.3695,12.3695,24600.0
2007-02-13 14:00:00,17.17,17.18,17.1,17.12,55500.0,12.3695,12.3767,12.3191,12.3335,55500.0
2007-02-13 14:30:00,17.11,17.12,17.1,17.1,35400.0,12.3263,12.3335,12.3191,12.3191,35400.0
2007-02-13 15:00:00,17.1,17.12,17.08,17.11,70200.0,12.3191,12.3335,12.3047,12.3263,70200.0
2007-02-13 15:30:00,17.11,17.17,17.1,17.15,159000.0,12.3263,12.3695,12.3191,12.3551,159000.0
2007-02-14 09:30:00,17.16,17.21,17.13,17.15,27600.0,12.3623,12.3983,12.3407,12.3551,27600.0
2007-02-14 10:00:00,17.15,17.29,17.15,17.29,39900.0,12.3551,12.456,12.3551,12.456,39900.0
2007-02-14 10:30:00,17.29,17.29,17.23,17.24,29100.0,12.456,12.456,12.4127,12.4199,29100.0
2007-02-14 11:00:00,17.24,17.3,17.23,17.27,48000.0,12.4199,12.4632,12.4127,12.4416,48000.0
2007-02-14 11:30:00,17.27,17.31,17.27,17.28,21900.0,12.4416,12.4704,12.4416,12.4488,21900.0
2007-02-14 12:00:00,17.29,17.33,17.26,17.29,42600.0,12.456,12.4848,12.4344,12.456,42600.0
2007-02-14 12:30:00,17.3,17.34,17.3,17.33,35700.0,12.4632,12.492,12.4632,12.4848,35700.0
2007-02-14 13:00:00,17.33,17.34,17.32,17.34,34500.0,12.4848,12.492,12.4776,12.492,34500.0
2007-02-14 13:30:00,17.34,17.37,17.33,17.34,55500.0,12.492,12.5136,12.4848,12.492,55500.0
2007-02-14 14:00:00,17.34,17.34,17.28,17.28,42000.0,12.492,12.492,12.4488,12.4488,42000.0
2007-02-14 14:30:00,17.29,17.34,17.29,17.32,30600.0,12.456,12.492,12.456,12.4776,30600.0
2007-02-14 15:00:00,17.33,17.34,17.29,17.3,50100.0,12.4848,12.492,12.456,12.4632,50100.0
2007-02-14 15:30:00,17.31,17.32,17.27,17.3,101100.0,12.4704,12.4776,12.4416,12.4632,101100.0
2007-02-15 09:30:00,17.3,17.38,17.18,17.34,42300.0,12.4632,12.5208,12.3767,12.492,42300.0
2007-02-15 10:00:00,17.35,17.35,17.3,17.31,26400.0,12.4992,12.4992,12.4632,12.4704,26400.0
2007-02-15 10:30:00,17.33,17.33,17.26,17.27,29700.0,12.4848,12.4848,12.4344,12.4416,29700.0
2007-02-15 11:00:00,17.25,17.3,17.25,17.3,29400.0,12.4271,12.4632,12.4271,12.4632,29400.0
2007-02-15 11:30:00,17.3,17.32,17.3,17.32,21300.0,12.4632,12.4776,12.4632,12.4776,21300.0
2007-02-15 12:00:00,17.32,17.33,17.3,17.33,14700.0,12.4776,12.4848,12.4632,12.4848,14700.0
2007-02-15 12:30:00,17.32,17.33,17.28,17.31,43500.0,12.4776,12.4848,12.4488,12.4704,43500.0
2007-02-15 13:00:00,17.31,17.33,17.31,17.32,48300.0,12.4704,12.4848,12.4704,12.4776,48300.0
2007-02-15 13:30:00,17.33,17.34,17.3,17.3,88200.0,12.4848,12.492,12.4632,12.4632,88200.0
2007-02-15 14:00:00,17.3,17.33,17.29,17.29,56400.0,12.4632,12.4848,12.456,12.456,56400.0
2007-02-15 14:30:00,17.3,17.31,17.26,17.3,95100.0,12.4632,12.4704,12.4344,12.4632,95100.0
2007-02-15 15:00:00,17.3,17.33,17.3,17.32,78300.0,12.4632,12.4848,12.4632,12.4776,78300.0
2007-02-15 15:30:00,17.33,17.39,17.32,17.36,227400.0,12.4848,12.528,12.4776,12.5064,227400.0
2007-02-16 09:30:00,17.35,17.38,17.29,17.33,62700.0,12.4992,12.5208,12.456,12.4848,62700.0
2007-02-16 10:00:00,17.32,17.36,17.3,17.34,74700.0,12.4776,12.5064,12.4632,12.492,74700.0
2007-02-16 10:30:00,17.33,17.37,17.32,17.37,38700.0,12.4848,12.5136,12.4776,12.5136,38700.0
2007-02-16 11:00:00,17.37,17.38,17.35,17.36,18000.0,12.5136,12.5208,12.4992,12.5064,18000.0
2007-02-16 11:30:00,17.36,17.36,17.32,17.35,29400.0,12.5064,12.5064,12.4776,12.4992,29400.0
2007-02-16 12:00:00,17.35,17.36,17.34,17.35,91800.0,12.4992,12.5064,12.492,12.4992,91800.0
2007-02-16 12:30:00,17.36,17.36,17.33,17.34,11100.0,12.5064,12.5064,12.4848,12.492,11100.0
2007-02-16 13:00:00,17.34,17.35,17.33,17.34,98400.0,12.492,12.4992,12.4848,12.492,98400.0
2007-02-16 13:30:00,17.34,17.35,17.34,17.35,40800.0,12.492,12.4992,12.492,12.4992,40800.0
2007-02-16 14:00:00,17.35,17.36,17.34,17.34,32400.0,12.4992,12.5064,12.492,12.492,32400.0
2007-02-16 14:30:00,17.35,17.35,17.33,17.33,25500.0,12.4992,12.4992,12.4848,12.4848,25500.0
2007-02-16 15:00:00,17.34,17.37,17.32,17.37,47400.0,12.492,12.5136,12.4776,12.5136,47400.0
2007-02-16 15:30:00,17.37,17.4,17.37,17.37,83100.0,12.5136,12.5352,12.5136,12.5136,83100.0
2007-02-20 09:30:00,17.33,17.38,17.27,17.27,31800.0,12.4848,12.5208,12.4416,12.4416,31800.0
2007-02-20 10:00:00,17.27,17.32,17.22,17.32,22800.0,12.4416,12.4776,12.4055,12.4776,22800.0
2007-02-20 10:30:00,17.33,17.38,17.31,17.37,52500.0,12.4848,12.5208,12.4704,12.5136,52500.0
2007-02-20 11:00:00,17.38,17.42,17.37,17.4,49200.0,12.5208,12.5496,12.5136,12.5352,49200.0
2007-02-20 11:30:00,17.41,17.46,17.41,17.42,27000.0,12.5424,12.5784,12.5424,12.5496,27000.0
2007-02-20 12:00:00,17.42,17.45,17.41,17.41,18900.0,12.5496,12.5712,12.5424,12.5424,18900.0
2007-02-20 12:30:00,17.41,17.42,17.36,17.37,45000.0,12.5424,12.5496,12.5064,12.5136,45000.0
2007-02-20 13:00:00,17.37,17.38,17.35,17.37,26100.0,12.5136,12.5208,12.4992,12.5136,26100.0
2007-02-20 13:30:00,17.37,17.42,17.36,17.42,38100.0,12.5136,12.5496,12.5064,12.5496,38100.0
2007-02-20 14:00:00,17.41,17.48,17.4,17.48,37800.0,12.5424,12.5928,12.5352,12.5928,37800.0
2007-02-20 14:30:00,17.48,17.48,17.42,17.42,75900.0,12.5928,12.5928,12.5496,12.5496,75900.0
2007-02-20 15:00:00,17.43,17.47,17.41,17.42,83100.0,12.5568,12.5856,12.5424,12.5496,83100.0
2007-02-20 15:30:00,17.42,17.42,17.39,17.42,160500.0,12.5496,12.5496,12.528,12.5496,160500.0
2007-02-21 09:30:00,17.4,17.47,17.4,17.47,22200.0,12.5352,12.5856,12.5352,12.5856,22200.0
2007-02-21 10:00:00,17.46,17.5,17.45,17.49,23700.0,12.5784,12.6073,12.5712,12.6,23700.0
2007-02-21 10:30:00,17.48,17.5,17.4,17.44,40800.0,12.5928,12.6073,12.5352,12.564,40800.0
2007-02-21 11:00:00,17.43,17.47,17.42,17.42,26700.0,12.5568,12.5856,12.5496,12.5496,26700.0
2007-02-21 11:30:00,17.41,17.44,17.41,17.43,14700.0,12.5424,12.564,12.5424,12.5568,14700.0
2007-02-21 12:00:00,17.43,17.47,17.43,17.46,12000.0,12.5568,12.5856,12.5568,12.5784,12000.0
2007-02-21 12:30:00,17.46,17.48,17.42,17.44,26400.0,12.5784,12.5928,12.5496,12.564,26400.0
2007-02-21 13:00:00,17.42,17.43,17.41,17.43,18900.0,12.5496,12.5568,12.5424,12.5568,18900.0
2007-02-21 13:30:00,17.42,17.43,17.39,17.39,14100.0,12.5496,12.5568,12.528,12.528,14100.0
2007-02-21 14:00:00,17.41,17.46,17.4,17.43,33900.0,12.5424,12.5784,12.5352,12.5568,33900.0
2007-02-21 14:30:00,17.45,17.5,17.43,17.5,43800.0,12.5712,12.6073,12.5568,12.6073,43800.0
2007-02-21 15:00:00,17.49,17.5,17.47,17.49,63600.0,12.6,12.6073,12.5856,12.6,63600.0
2007-02-21 15:30:00,17.49,17.51,17.48,17.5,152700.0,12.6,12.6145,12.5928,12.6073,152700.0
2007-02-22 09:30:00,17.54,17.54,17.37,17.39,50400.0,12.6361,12.6361,12.5136,12.528,50400.0
2007-02-22 10:00:00,17.39,17.39,17.28,17.29,79800.0,12.528,12.528,12.4488,12.456,79800.0
2007-02-22 10:30:00,17.29,17.34,17.28,17.32,82500.0,12.456,12.492,12.4488,12.4776,82500.0
2007-02-22 11:00:00,17.32,17.33,17.28,17.28,89100.0,12.4776,12.4848,12.4488,12.4488,89100.0
2007-02-22 11:30:00,17.29,17.34,17.27,17.32,146700.0,12.456,12.492,12.4416,12.4776,146700.0
2007-02-22 12:00:00,17.32,17.38,17.3,17.36,72000.0,12.4776,12.5208,12.4632,12.5064,72000.0
2007-02-22 12:30:00,17.37,17.39,17.34,17.34,9600.0,12.5136,12.528,12.492,12.492,9600.0
2007-02-22 13:00:00,17.33,17.35,17.32,17.35,17400.0,12.4848,12.4992,12.4776,12.4992,17400.0
2007-02-22 13:30:00,17.34,17.37,17.34,17.34,18300.0,12.492,12.5136,12.492,12.492,18300.0
2007-02-22 14:00:00,17.36,17.37,17.32,17.36,22200.0,12.5064,12.5136,12.4776,12.5064,22200.0
2007-02-22 14:30:00,17.36,17.38,17.33,17.36,39000.0,12.5064,12.5208,12.4848,12.5064,39000.0
2007-02-22 15:00:00,17.36,17.41,17.36,17.41,34500.0,12.5064,12.5424,12.5064,12.5424,34500.0
2007-02-22 15:30:00,17.41,17.41,17.38,17.41,210300.0,12.5424,12.5424,12.5208,12.5424,210300.0
2007-02-23 09:30:00,17.36,17.46,17.36,17.45,27000.0,12.5064,12.5784,12.5064,12.5712,27000.0
2007-02-23 10:00:00,17.4,17.41,17.37,17.37,18600.0,12.5352,12.5424,12.5136,12.5136,18600.0
2007-02-23 10:30:00,17.37,17.4,17.35,17.35,28500.0,12.5136,12.5352,12.4992,12.4992,28500.0
2007-02-23 11:00:00,17.36,17.41,17.35,17.4,51600.0,12.5064,12.5424,12.4992,12.5352,51600.0
2007-02-23 11:30:00,17.4,17.45,17.39,17.43,15900.0,12.5352,12.5712,12.528,12.5568,15900.0
2007-02-23 12:00:00,17.44,17.44,17.4,17.4,21000.0,12.564,12.564,12.5352,12.5352,21000.0
2007-02-23 12:30:00,17.41,17.42,17.4,17.4,23100.0,12.5424,12.5496,12.5352,12.5352,23100.0
2007-02-23 13:00:00,17.41,17.41,17.38,17.38,19800.0,12.5424,12.5424,12.5208,12.5208,19800.0
2007-02-23 13:30:00,17.38,17.4,17.37,17.38,21600.0,12.5208,12.5352,12.5136,12.5208,21600.0
2007-02-23 14:00:00,17.37,17.41,17.37,17.41,43800.0,12.5136,12.5424,12.5136,12.5424,43800.0
2007-02-23 14:30:00,17.41,17.41,17.38,17.38,27900.0,12.5424,12.5424,12.5208,12.5208,27900.0
2007-02-23 15:00:00,17.38,17.45,17.37,17.43,102300.0,12.5208,12.5712,12.5136,12.5568,102300.0
2007-02-23 15:30:00,17.43,17.47,17.43,17.44,123600.0,12.5568,12.5856,12.5568,12.564,123600.0
2007-02-26 09:30:00,17.37,17.58,17.37,17.53,63900.0,12.5136,12.6649,12.5136,12.6289,63900.0
2007-02-26 10:00:00,17.5,17.5,17.42,17.43,31800.0,12.6073,12.6073,12.5496,12.5568,31800.0
2007-02-26 10:30:00,17.42,17.46,17.42,17.45,32700.0,12.5496,12.5784,12.5496,12.5712,32700.0
2007-02-26 11:00:00,17.45,17.48,17.43,17.48,51000.0,12.5712,12.5928,12.5568,12.5928,51000.0
2007-02-26 11:30:00,17.47,17.48,17.44,17.46,181500.0,12.5856,12.5928,12.564,12.5784,181500.0
2007-02-26 12:00:00,17.46,17.47,17.41,17.43,43500.0,12.5784,12.5856,12.5424,12.5568,43500.0
2007-02-26 12:30:00,17.43,17.43,17.34,17.35,63300.0,12.5568,12.5568,12.492,12.4992,63300.0
2007-02-26 13:00:00,17.34,17.39,17.34,17.36,38400.0,12.492,12.528,12.492,12.5064,38400.0
2007-02-26 13:30:00,17.35,17.38,17.33,17.37,37500.0,12.4992,12.5208,12.4848,12.5136,37500.0
2007-02-26 14:00:00,17.37,17.39,17.33,17.36,39000.0,12.5136,12.528,12.4848,12.5064,39000.0
2007-02-26 14:30:00,17.36,17.39,17.34,17.35,99300.0,12.5064,12.528,12.492,12.4992,99300.0
2007-02-26 15:00:00,17.35,17.37,17.31,17.35,42000.0,12.4992,12.5136,12.4704,12.4992,42000.0
2007-02-26 15:30:00,17.35,17.4,17.35,17.37,110400.0,12.4992,12.5352,12.4992,12.5136,110400.0
2007-02-27 09:30:00,17.15,17.15,16.83,16.92,43800.0,12.3551,12.3551,12.1246,12.1894,43800.0
2007-02-27 10:00:00,16.94,17.04,16.94,17.02,22200.0,12.2038,12.2759,12.2038,12.2615,22200.0
2007-02-27 10:30:00,17.03,17.08,17.03,17.06,22800.0,12.2687,12.3047,12.2687,12.2903,22800.0
2007-02-27 11:00:00,17.06,17.06,17.0,17.0,23400.0,12.2903,12.2903,12.247,12.247,23400.0
2007-02-27 11:30:00,17.0,17.02,16.98,16.99,14700.0,12.247,12.2615,12.2326,12.2398,14700.0
2007-02-27 12:00:00,16.98,16.99,16.97,16.98,26100.0,12.2326,12.2398,12.2254,12.2326,26100.0
2007-02-27 12:30:00,16.98,16.98,16.95,16.97,7800.0,12.2326,12.2326,12.211,12.2254,7800.0
2007-02-27 13:00:00,16.96,16.98,16.93,16.94,12300.0,12.2182,12.2326,12.1966,12.2038,12300.0
2007-02-27 13:30:00,16.94,16.94,16.88,16.9,16200.0,12.2038,12.2038,12.1606,12.175,16200.0
2007-02-27 14:00:00,16.89,16.89,16.71,16.74,44700.0,12.1678,12.1678,12.0381,12.0597,44700.0
2007-02-27 14:30:00,16.74,16.76,16.62,16.63,69600.0,12.0597,12.0741,11.9733,11.9805,69600.0
2007-02-27 15:00:00,16.61,16.73,16.5,16.71,94800.0,11.9661,12.0525,11.8868,12.0381,94800.0
2007-02-27 15:30:00,16.71,16.82,16.64,16.65,100800.0,12.0381,12.1174,11.9877,11.9949,100800.0
2007-02-28 09:30:00,17.0,17.26,16.97,17.0,247200.0,12.247,12.4344,12.2254,12.247,247200.0
2007-02-28 10:00:00,17.02,17.08,16.8,16.97,270600.0,12.2615,12.3047,12.103,12.2254,270600.0
2007-02-28 10:30:00,16.97,17.07,16.82,17.02,235500.0,12.2254,12.2975,12.1174,12.2615,235500.0
2007-02-28 11:00:00,17.05,17.09,16.97,17.09,123000.0,12.2831,12.3119,12.2254,12.3119,123000.0
2007-02-28 11:30:00,17.09,17.12,17.02,17.11,100200.0,12.3119,12.3335,12.2615,12.3263,100200.0
2007-02-28 12:00:00,17.11,17.18,17.07,17.18,98700.0,12.3263,12.3767,12.2975,12.3767,98700.0
2007-02-28 12:30:00,17.18,17.33,17.18,17.28,126900.0,12.3767,12.4848,12.3767,12.4488,126900.0
2007-02-28 13:00:00,17.28,17.33,17.27,17.32,73800.0,12.4488,12.4848,12.4416,12.4776,73800.0
2007-02-28 13:30:00,17.32,17.33,17.22,17.28,100200.0,12.4776,12.4848,12.4055,12.4488,100200.0
2007-02-28 14:00:00,17.27,17.32,17.25,17.3,147900.0,12.4416,12.4776,12.4271,12.4632,147900.0
2007-02-28 14:30:00,17.29,17.31,17.25,17.27,123300.0,12.456,12.4704,12.4271,12.4416,123300.0
2007-02-28 15:00:00,17.27,17.35,17.25,17.31,126000.0,12.4416,12.4992,12.4271,12.4704,126000.0
2007-02-28 15:30:00,17.31,17.32,17.27,17.29,231600.0,12.4704,12.4776,12.4416,12.456,231600.0
2007-03-01 09:30:00,17.16,17.16,16.92,17.0,160800.0,12.3623,12.3623,12.1894,12.247,160800.0
2007-03-01 10:00:00,16.99,17.17,16.97,17.08,199800.0,12.2398,12.3695,12.2254,12.3047,199800.0
2007-03-01 10:30:00,17.09,17.15,17.03,17.15,81900.0,12.3119,12.3551,12.2687,12.3551,81900.0
2007-03-01 11:00:00,17.05,17.17,17.04,17.16,90900.0,12.2831,12.3695,12.2759,12.3623,90900.0
2007-03-01 11:30:00,17.16,17.2,17.12,17.18,168000.0,12.3623,12.3911,12.3335,12.3767,168000.0
2007-03-01 12:00:00,17.15,17.17,17.11,17.12,55200.0,12.3551,12.3695,12.3263,12.3335,55200.0
2007-03-01 12:30:00,17.12,17.15,17.1,17.13,69900.0,12.3335,12.3551,12.3191,12.3407,69900.0
2007-03-01 13:00:00,17.13,17.13,17.07,17.09,176400.0,12.3407,12.3407,12.2975,12.3119,176400.0
2007-03-01 13:30:00,17.09,17.14,17.07,17.13,117600.0,12.3119,12.3479,12.2975,12.3407,117600.0
2007-03-01 14:00:00,17.13,17.17,17.1,17.11,148500.0,12.3407,12.3695,12.3191,12.3263,148500.0
2007-03-01 14:30:00,17.09,17.17,17.08,17.13,163500.0,12.3119,12.3695,12.3047,12.3407,163500.0
2007-03-01 15:00:00,17.13,17.16,17.09,17.15,224700.0,12.3407,12.3623,12.3119,12.3551,224700.0
2007-03-01 15:30:00,17.13,17.2,17.12,17.19,229500.0,12.3407,12.3911,12.3335,12.3839,229500.0
2007-03-02 09:30:00,16.91,17.47,16.91,17.42,776100.0,12.1822,12.5856,12.1822,12.5496,776100.0
2007-03-02 10:00:00,17.42,17.98,17.4,17.73,1118700.0,12.5496,12.9531,12.5352,12.7729,1118700.0
2007-03-02 10:30:00,17.73,17.85,17.67,17.79,280800.0,12.7729,12.8594,12.7297,12.8162,280800.0
2007-03-02 11:00:00,17.78,17.83,17.59,17.64,268200.0,12.809,12.845,12.6721,12.7081,268200.0
2007-03-02 11:30:00,17.64,17.67,17.5,17.63,204300.0,12.7081,12.7297,12.6073,12.7009,204300.0
2007-03-02 12:00:00,17.63,17.69,17.61,17.63,182100.0,12.7009,12.7441,12.6865,12.7009,182100.0
2007-03-02 12:30:00,17.63,17.71,17.32,17.35,318900.0,12.7009,12.7585,12.4776,12.4992,318900.0
2007-03-02 13:00:00,17.34,17.35,17.24,17.25,269400.0,12.492,12.4992,12.4199,12.4271,269400.0
2007-03-02 13:30:00,17.25,17.28,17.2,17.23,327600.0,12.4271,12.4488,12.3911,12.4127,327600.0
2007-03-02 14:00:00,17.23,17.24,17.01,17.03,320100.0,12.4127,12.4199,12.2543,12.2687,320100.0
2007-03-02 14:30:00,17.02,17.08,16.93,17.07,386100.0,12.2615,12.3047,12.1966,12.2975,386100.0
2007-03-02 15:00:00,17.05,17.16,17.05,17.1,216300.0,12.2831,12.3623,12.2831,12.3191,216300.0
2007-03-02 15:30:00,17.11,17.12,16.95,16.95,446400.0,12.3263,12.3335,12.211,12.211,446400.0
2007-03-05 09:30:00,16.95,17.12,16.85,16.97,147300.0,12.211,12.3335,12.139,12.2254,147300.0
2007-03-05 10:00:00,16.97,17.11,16.9,17.08,256800.0,12.2254,12.3263,12.175,12.3047,256800.0
2007-03-05 10:30:00,17.07,17.17,17.05,17.1,230100.0,12.2975,12.3695,12.2831,12.3191,230100.0
2007-03-05 11:00:00,17.1,17.22,17.1,17.14,337200.0,12.3191,12.4055,12.3191,12.3479,337200.0
2007-03-05 11:30:00,17.16,17.17,17.11,17.15,123600.0,12.3623,12.3695,12.3263,12.3551,123600.0
2007-03-05 12:00:00,17.15,17.17,17.11,17.15,112200.0,12.3551,12.3695,12.3263,12.3551,112200.0
2007-03-05 12:30:00,17.16,17.18,17.12,17.16,168600.0,12.3623,12.3767,12.3335,12.3623,168600.0
2007-03-05 13:00:00,17.16,17.26,17.12,17.26,152700.0,12.3623,12.4344,12.3335,12.4344,152700.0
2007-03-05 13:30:00,17.27,17.53,17.26,17.51,162600.0,12.4416,12.6289,12.4344,12.6145,162600.0
2007-03-05 14:00:00,17.52,17.53,17.17,17.31,329100.0,12.6217,12.6289,12.3695,12.4704,329100.0
2007-03-05 14:30:00,17.32,17.37,17.27,17.35,129300.0,12.4776,12.5136,12.4416,12.4992,129300.0
2007-03-05 15:00:00,17.35,17.38,17.27,17.34,159300.0,12.4992,12.5208,12.4416,12.492,159300.0
2007-03-05 15:30:00,17.35,17.36,17.22,17.24,274500.0,12.4992,12.5064,12.4055,12.4199,274500.0
2007-03-06 09:30:00,17.6,17.6,17.25,17.37,136200.0,12.6793,12.6793,12.4271,12.5136,136200.0
2007-03-06 10:00:00,17.37,17.41,17.29,17.4,138900.0,12.5136,12.5424,12.456,12.5352,138900.0
2007-03-06 10:30:00,17.4,17.43,17.32,17.32,70500.0,12.5352,12.5568,12.4776,12.4776,70500.0
2007-03-06 11:00:00,17.32,17.41,17.32,17.41,71700.0,12.4776,12.5424,12.4776,12.5424,71700.0
2007-03-06 11:30:00,17.41,17.44,17.38,17.44,61500.0,12.5424,12.564,12.5208,12.564,61500.0
2007-03-06 12:00:00,17.43,17.45,17.34,17.37,68400.0,12.5568,12.5712,12.492,12.5136,68400.0
2007-03-06 12:30:00,17.38,17.44,17.36,17.41,28500.0,12.5208,12.564,12.5064,12.5424,28500.0
2007-03-06 13:00:00,17.41,17.45,17.38,17.45,47700.0,12.5424,12.5712,12.5208,12.5712,47700.0
2007-03-06 13:30:00,17.46,17.52,17.44,17.48,78300.0,12.5784,12.6217,12.564,12.5928,78300.0
2007-03-06 14:00:00,17.48,17.5,17.44,17.47,111900.0,12.5928,12.6073,12.564,12.5856,111900.0
2007-03-06 14:30:00,17.48,17.5,17.44,17.49,120600.0,12.5928,12.6073,12.564,12.6,120600.0
2007-03-06 15:00:00,17.49,17.53,17.47,17.51,132600.0,12.6,12.6289,12.5856,12.6145,132600.0
2007-03-06 15:30:00,17.52,17.53,17.44,17.44,240600.0,12.6217,12.6289,12.564,12.564,240600.0
2007-03-07 09:30:00,17.46,17.5,17.4,17.42,130500.0,12.5784,12.6073,12.5352,12.5496,130500.0
2007-03-07 10:00:00,17.43,17.53,17.38,17.52,141600.0,12.5568,12.6289,12.5208,12.6217,141600.0
2007-03-07 10:30:00,17.52,17.57,17.49,17.54,163500.0,12.6217,12.6577,12.6,12.6361,163500.0
2007-03-07 11:00:00,17.54,17.61,17.52,17.58,183600.0,12.6361,12.6865,12.6217,12.6649,183600.0
2007-03-07 11:30:00,17.57,17.7,17.55,17.69,111900.0,12.6577,12.7513,12.6433,12.7441,111900.0
2007-03-07 12:00:00,17.69,17.74,17.68,17.74,96000.0,12.7441,12.7802,12.7369,12.7802,96000.0
2007-03-07 12:30:00,17.74,17.77,17.71,17.76,44100.0,12.7802,12.8018,12.7585,12.7946,44100.0
2007-03-07 13:00:00,17.76,17.93,17.75,17.9,162000.0,12.7946,12.917,12.7874,12.8954,162000.0
2007-03-07 13:30:00,17.9,17.9,17.82,17.83,73800.0,12.8954,12.8954,12.8378,12.845,73800.0
2007-03-07 14:00:00,17.83,17.84,17.74,17.79,177900.0,12.845,12.8522,12.7802,12.8162,177900.0
2007-03-07 14:30:00,17.78,17.83,17.77,17.81,138300.0,12.809,12.845,12.8018,12.8306,138300.0
2007-03-07 15:00:00,17.81,17.85,17.79,17.82,221400.0,12.8306,12.8594,12.8162,12.8378,221400.0
2007-03-07 15:30:00,17.82,17.85,17.8,17.84,368100.0,12.8378,12.8594,12.8234,12.8522,368100.0
2007-03-08 09:30:00,17.92,18.18,17.9,18.06,156300.0,12.9098,13.0971,12.8954,13.0107,156300.0
2007-03-08 10:00:00,18.06,18.13,18.01,18.13,138900.0,13.0107,13.0611,12.9747,13.0611,138900.0
2007-03-08 10:30:00,18.12,18.17,18.12,18.13,72900.0,13.0539,13.0899,13.0539,13.0611,72900.0
2007-03-08 11:00:00,18.14,18.14,18.05,18.08,123900.0,13.0683,13.0683,13.0035,13.0251,123900.0
2007-03-08 11:30:00,18.07,18.15,18.06,18.11,160800.0,13.0179,13.0755,13.0107,13.0467,160800.0
2007-03-08 12:00:00,18.11,18.13,18.08,18.11,123000.0,13.0467,13.0611,13.0251,13.0467,123000.0
2007-03-08 12:30:00,18.12,18.12,18.09,18.11,102600.0,13.0539,13.0539,13.0323,13.0467,102600.0
2007-03-08 13:00:00,18.12,18.12,18.1,18.1,65400.0,13.0539,13.0539,13.0395,13.0395,65400.0
2007-03-08 13:30:00,18.1,18.2,18.08,18.18,186000.0,13.0395,13.1115,13.0251,13.0971,186000.0
2007-03-08 14:00:00,18.19,18.25,18.05,18.18,297000.0,13.1043,13.1476,13.0035,13.0971,297000.0
2007-03-08 14:30:00,18.18,18.2,18.11,18.16,339300.0,13.0971,13.1115,13.0467,13.0827,339300.0
2007-03-08 15:00:00,18.15,18.2,18.09,18.19,282900.0,13.0755,13.1115,13.0323,13.1043,282900.0
2007-03-08 15:30:00,18.19,18.23,18.13,18.17,298500.0,13.1043,13.1332,13.0611,13.0899,298500.0
2007-03-09 09:30:00,18.33,18.82,18.33,18.67,510900.0,13.2052,13.5582,13.2052,13.4501,510900.0
2007-03-09 10:00:00,18.67,18.83,18.65,18.76,470100.0,13.4501,13.5654,13.4357,13.515,470100.0
2007-03-09 10:30:00,18.77,18.9,18.75,18.89,263100.0,13.5222,13.6158,13.5078,13.6086,263100.0
2007-03-09 11:00:00,18.89,18.94,18.86,18.92,186300.0,13.6086,13.6446,13.587,13.6302,186300.0
2007-03-09 11:30:00,18.92,18.99,18.88,18.95,225300.0,13.6302,13.6807,13.6014,13.6519,225300.0
2007-03-09 12:00:00,18.95,18.98,18.89,18.97,129000.0,13.6519,13.6735,13.6086,13.6663,129000.0
2007-03-09 12:30:00,18.98,18.98,18.91,18.92,99900.0,13.6735,13.6735,13.623,13.6302,99900.0
2007-03-09 13:00:00,18.93,18.95,18.8,18.95,191100.0,13.6374,13.6519,13.5438,13.6519,191100.0
2007-03-09 13:30:00,18.95,18.95,18.81,18.81,157800.0,13.6519,13.6519,13.551,13.551,157800.0
2007-03-09 14:00:00,18.82,18.96,18.78,18.89,238200.0,13.5582,13.6591,13.5294,13.6086,238200.0
2007-03-09 14:30:00,18.89,18.94,18.82,18.92,262800.0,13.6086,13.6446,13.5582,13.6302,262800.0
2007-03-09 15:00:00,18.92,19.0,18.89,18.99,293400.0,13.6302,13.6879,13.6086,13.6807,293400.0
2007-03-09 15:30:00,18.99,19.07,18.85,18.99,624600.0,13.6807,13.7383,13.5798,13.6807,624600.0
2007-03-12 09:30:00,19.0,19.0,18.83,18.94,126000.0,13.6879,13.6879,13.5654,13.6446,126000.0
2007-03-12 10:00:00,18.94,18.95,18.92,18.93,50700.0,13.6446,13.6519,13.6302,13.6374,50700.0
2007-03-12 10:30:00,18.94,19.03,18.94,19.02,118500.0,13.6446,13.7095,13.6446,13.7023,118500.0
2007-03-12 11:00:00,19.02,19.03,18.87,18.87,72600.0,13.7023,13.7095,13.5942,13.5942,72600.0
2007-03-12 11:30:00,18.87,18.87,18.79,18.79,96600.0,13.5942,13.5942,13.5366,13.5366,96600.0
2007-03-12 12:00:00,18.79,18.84,18.75,18.84,130800.0,13.5366,13.5726,13.5078,13.5726,130800.0
2007-03-12 12:30:00,18.84,18.86,18.82,18.83,46200.0,13.5726,13.587,13.5582,13.5654,46200.0
2007-03-12 13:00:00,18.83,18.85,18.79,18.82,82800.0,13.5654,13.5798,13.5366,13.5582,82800.0
2007-03-12 13:30:00,18.81,18.84,18.81,18.84,45600.0,13.551,13.5726,13.551,13.5726,45600.0
2007-03-12 14:00:00,18.84,18.95,18.84,18.94,123300.0,13.5726,13.6519,13.5726,13.6446,123300.0
2007-03-12 14:30:00,18.94,19.02,18.93,19.0,101100.0,13.6446,13.7023,13.6374,13.6879,101100.0
2007-03-12 15:00:00,19.0,19.0,18.92,18.93,175800.0,13.6879,13.6879,13.6302,13.6374,175800.0
2007-03-12 15:30:00,18.92,18.92,18.86,18.88,256800.0,13.6302,13.6302,13.587,13.6014,256800.0
2007-03-13 09:30:00,18.84,19.03,18.8,19.03,147900.0,13.5726,13.7095,13.5438,13.7095,147900.0
2007-03-13 10:00:00,19.02,19.12,18.98,19.11,91800.0,13.7023,13.7743,13.6735,13.7671,91800.0
2007-03-13 10:30:00,19.11,19.32,19.11,19.31,140100.0,13.7671,13.9184,13.7671,13.9112,140100.0
2007-03-13 11:00:00,19.31,19.32,19.15,19.17,223200.0,13.9112,13.9184,13.7959,13.8103,223200.0
2007-03-13 11:30:00,19.16,19.17,19.07,19.08,121800.0,13.8031,13.8103,13.7383,13.7455,121800.0
2007-03-13 12:00:00,19.08,19.08,18.99,19.0,104400.0,13.7455,13.7455,13.6807,13.6879,104400.0
2007-03-13 12:30:00,19.0,19.03,18.96,18.96,100800.0,13.6879,13.7095,13.6591,13.6591,100800.0
2007-03-13 13:00:00,18.96,18.96,18.87,18.87,104400.0,13.6591,13.6591,13.5942,13.5942,104400.0
2007-03-13 13:30:00,18.87,18.92,18.82,18.92,73500.0,13.5942,13.6302,13.5582,13.6302,73500.0
2007-03-13 14:00:00,18.92,18.92,18.77,18.8,103200.0,13.6302,13.6302,13.5222,13.5438,103200.0
2007-03-13 14:30:00,18.8,18.92,18.8,18.89,117000.0,13.5438,13.6302,13.5438,13.6086,117000.0
2007-03-13 15:00:00,18.89,18.93,18.85,18.91,156600.0,13.6086,13.6374,13.5798,13.623,156600.0
2007-03-13 15:30:00,18.9,18.92,18.79,18.8,259200.0,13.6158,13.6302,13.5366,13.5438,259200.0
2007-03-14 09:30:00,18.79,18.93,18.7,18.71,114900.0,13.5366,13.6374,13.4718,13.479,114900.0
2007-03-14 10:00:00,18.71,18.77,18.61,18.7,115200.0,13.479,13.5222,13.4069,13.4718,115200.0
2007-03-14 10:30:00,18.72,18.79,18.71,18.72,84000.0,13.4862,13.5366,13.479,13.4862,84000.0
2007-03-14 11:00:00,18.72,18.78,18.67,18.74,79200.0,13.4862,13.5294,13.4501,13.5006,79200.0
2007-03-14 11:30:00,18.74,18.79,18.7,18.76,74400.0,13.5006,13.5366,13.4718,13.515,74400.0
2007-03-14 12:00:00,18.75,18.75,18.62,18.63,52200.0,13.5078,13.5078,13.4141,13.4213,52200.0
2007-03-14 12:30:00,18.63,18.63,18.53,18.55,62700.0,13.4213,13.4213,13.3493,13.3637,62700.0
2007-03-14 13:00:00,18.55,18.78,18.55,18.77,90000.0,13.3637,13.5294,13.3637,13.5222,90000.0
2007-03-14 13:30:00,18.75,18.78,18.71,18.78,89100.0,13.5078,13.5294,13.479,13.5294,89100.0
2007-03-14 14:00:00,18.78,18.86,18.73,18.86,114900.0,13.5294,13.587,13.4934,13.587,114900.0
2007-03-14 14:30:00,18.86,18.97,18.85,18.95,189300.0,13.587,13.6663,13.5798,13.6519,189300.0
2007-03-14 15:00:00,18.95,19.04,18.94,18.99,133200.0,13.6519,13.7167,13.6446,13.6807,133200.0
2007-03-14 15:30:00,18.99,19.02,18.93,18.98,228000.0,13.6807,13.7023,13.6374,13.6735,228000.0
2007-03-15 09:30:00,19.02,19.19,19.02,19.04,102000.0,13.7023,13.8248,13.7023,13.7167,102000.0
2007-03-15 10:00:00,19.04,19.04,18.97,19.03,92400.0,13.7167,13.7167,13.6663,13.7095,92400.0
2007-03-15 10:30:00,19.04,19.04,18.99,19.0,56100.0,13.7167,13.7167,13.6807,13.6879,56100.0
2007-03-15 11:00:00,19.0,19.01,18.96,19.0,81600.0,13.6879,13.6951,13.6591,13.6879,81600.0
2007-03-15 11:30:00,19.0,19.02,18.99,18.99,198900.0,13.6879,13.7023,13.6807,13.6807,198900.0
2007-03-15 12:00:00,18.99,19.01,18.98,19.01,54000.0,13.6807,13.6951,13.6735,13.6951,54000.0
2007-03-15 12:30:00,19.01,19.04,19.01,19.02,233700.0,13.6951,13.7167,13.6951,13.7023,233700.0
2007-03-15 13:00:00,19.02,19.03,18.99,18.99,153000.0,13.7023,13.7095,13.6807,13.6807,153000.0
2007-03-15 13:30:00,18.99,19.02,18.98,19.01,105600.0,13.6807,13.7023,13.6735,13.6951,105600.0
2007-03-15 14:00:00,19.01,19.05,18.99,19.03,336600.0,13.6951,13.7239,13.6807,13.7095,336600.0
2007-03-15 14:30:00,19.03,19.07,19.01,19.06,125700.0,13.7095,13.7383,13.6951,13.7311,125700.0
2007-03-15 15:00:00,19.05,19.07,19.02,19.04,158400.0,13.7239,13.7383,13.7023,13.7167,158400.0
2007-03-15 15:30:00,19.04,19.06,19.02,19.04,335100.0,13.7167,13.7311,13.7023,13.7167,335100.0
2007-03-16 09:30:00,19.05,19.13,18.81,19.07,143100.0,13.7239,13.7815,13.551,13.7383,143100.0
2007-03-16 10:00:00,19.09,19.13,19.06,19.13,60900.0,13.7527,13.7815,13.7311,13.7815,60900.0
2007-03-16 10:30:00,19.13,19.14,19.04,19.04,39000.0,13.7815,13.7887,13.7167,13.7167,39000.0
2007-03-16 11:00:00,19.03,19.04,19.0,19.0,58800.0,13.7095,13.7167,13.6879,13.6879,58800.0
2007-03-16 11:30:00,19.0,19.01,18.93,19.0,55200.0,13.6879,13.6951,13.6374,13.6879,55200.0
2007-03-16 12:00:00,18.99,19.02,18.98,19.02,18000.0,13.6807,13.7023,13.6735,13.7023,18000.0
2007-03-16 12:30:00,19.02,19.03,19.0,19.01,15300.0,13.7023,13.7095,13.6879,13.6951,15300.0
2007-03-16 13:00:00,19.01,19.05,19.0,19.04,24300.0,13.6951,13.7239,13.6879,13.7167,24300.0
2007-03-16 13:30:00,19.03,19.03,19.01,19.01,43200.0,13.7095,13.7095,13.6951,13.6951,43200.0
2007-03-16 14:00:00,19.01,19.01,18.95,18.95,60600.0,13.6951,13.6951,13.6519,13.6519,60600.0
2007-03-16 14:30:00,18.96,19.03,18.94,19.02,72900.0,13.6591,13.7095,13.6446,13.7023,72900.0
2007-03-16 15:00:00,19.02,19.04,19.0,19.04,84600.0,13.7023,13.7167,13.6879,13.7167,84600.0
2007-03-16 15:30:00,19.04,19.05,18.99,18.99,90000.0,13.7167,13.7239,13.6807,13.6807,90000.0
2007-03-19 09:30:00,19.14,19.2,19.1,19.15,70500.0,13.7887,13.832,13.7599,13.7959,70500.0
2007-03-19 10:00:00,19.15,19.16,19.1,19.14,46200.0,13.7959,13.8031,13.7599,13.7887,46200.0
2007-03-19 10:30:00,19.14,19.21,19.13,19.21,69300.0,13.7887,13.8392,13.7815,13.8392,69300.0
2007-03-19 11:00:00,19.2,19.24,19.19,19.24,47400.0,13.832,13.8608,13.8248,13.8608,47400.0
2007-03-19 11:30:00,19.24,19.31,19.24,19.27,50400.0,13.8608,13.9112,13.8608,13.8824,50400.0
2007-03-19 12:00:00,19.27,19.29,19.25,19.29,72900.0,13.8824,13.8968,13.868,13.8968,72900.0
2007-03-19 12:30:00,19.29,19.29,19.26,19.26,29400.0,13.8968,13.8968,13.8752,13.8752,29400.0
2007-03-19 13:00:00,19.26,19.3,19.23,19.28,116100.0,13.8752,13.904,13.8536,13.8896,116100.0
2007-03-19 13:30:00,19.28,19.34,19.26,19.34,23700.0,13.8896,13.9328,13.8752,13.9328,23700.0
2007-03-19 14:00:00,19.33,19.33,19.29,19.32,46800.0,13.9256,13.9256,13.8968,13.9184,46800.0
2007-03-19 14:30:00,19.32,19.36,19.31,19.33,45600.0,13.9184,13.9472,13.9112,13.9256,45600.0
2007-03-19 15:00:00,19.33,19.35,19.29,19.29,110700.0,13.9256,13.94,13.8968,13.8968,110700.0
2007-03-19 15:30:00,19.29,19.35,19.28,19.33,134100.0,13.8968,13.94,13.8896,13.9256,134100.0
2007-03-20 09:30:00,19.32,19.32,19.2,19.22,76200.0,13.9184,13.9184,13.832,13.8464,76200.0
2007-03-20 10:00:00,19.21,19.28,19.17,19.28,70500.0,13.8392,13.8896,13.8103,13.8896,70500.0
2007-03-20 10:30:00,19.29,19.33,19.27,19.31,46200.0,13.8968,13.9256,13.8824,13.9112,46200.0
2007-03-20 11:00:00,19.31,19.33,19.28,19.3,45900.0,13.9112,13.9256,13.8896,13.904,45900.0
2007-03-20 11:30:00,19.3,19.32,19.28,19.31,37500.0,13.904,13.9184,13.8896,13.9112,37500.0
2007-03-20 12:00:00,19.32,19.33,19.31,19.33,57000.0,13.9184,13.9256,13.9112,13.9256,57000.0
2007-03-20 12:30:00,19.33,19.33,19.26,19.26,111000.0,13.9256,13.9256,13.8752,13.8752,111000.0
2007-03-20 13:00:00,19.26,19.29,19.26,19.28,51300.0,13.8752,13.8968,13.8752,13.8896,51300.0
2007-03-20 13:30:00,19.27,19.31,19.25,19.29,34500.0,13.8824,13.9112,13.868,13.8968,34500.0
2007-03-20 14:00:00,19.29,19.31,19.28,19.3,24600.0,13.8968,13.9112,13.8896,13.904,24600.0
2007-03-20 14:30:00,19.28,19.31,19.28,19.3,29100.0,13.8896,13.9112,13.8896,13.904,29100.0
2007-03-20 15:00:00,19.3,19.33,19.29,19.3,42900.0,13.904,13.9256,13.8968,13.904,42900.0
2007-03-20 15:30:00,19.3,19.32,19.27,19.32,221400.0,13.904,13.9184,13.8824,13.9184,221400.0
2007-03-21 09:30:00,19.33,19.36,19.24,19.27,127800.0,13.9256,13.9472,13.8608,13.8824,127800.0
2007-03-21 10:00:00,19.26,19.28,19.25,19.26,75600.0,13.8752,13.8896,13.868,13.8752,75600.0
2007-03-21 10:30:00,19.25,19.3,19.21,19.26,63600.0,13.868,13.904,13.8392,13.8752,63600.0
2007-03-21 11:00:00,19.26,19.26,19.22,19.24,67200.0,13.8752,13.8752,13.8464,13.8608,67200.0
2007-03-21 11:30:00,19.24,19.28,19.23,19.26,88800.0,13.8608,13.8896,13.8536,13.8752,88800.0
2007-03-21 12:00:00,19.26,19.28,19.25,19.28,51600.0,13.8752,13.8896,13.868,13.8896,51600.0
2007-03-21 12:30:00,19.28,19.32,19.27,19.31,20700.0,13.8896,13.9184,13.8824,13.9112,20700.0
2007-03-21 13:00:00,19.31,19.31,19.21,19.24,61800.0,13.9112,13.9112,13.8392,13.8608,61800.0
2007-03-21 13:30:00,19.24,19.32,19.23,19.3,41400.0,13.8608,13.9184,13.8536,13.904,41400.0
2007-03-21 14:00:00,19.3,19.39,19.27,19.31,168300.0,13.904,13.9688,13.8824,13.9112,168300.0
2007-03-21 14:30:00,19.31,19.4,19.31,19.37,297300.0,13.9112,13.976,13.9112,13.9544,297300.0
2007-03-21 15:00:00,19.37,19.45,19.35,19.42,285600.0,13.9544,14.0121,13.94,13.9904,285600.0
2007-03-21 15:30:00,19.42,19.45,19.37,19.45,247500.0,13.9904,14.0121,13.9544,14.0121,247500.0
2007-03-22 09:30:00,19.55,19.59,19.36,19.37,122700.0,14.0841,14.1129,13.9472,13.9544,122700.0
2007-03-22 10:00:00,19.36,19.39,19.32,19.33,57600.0,13.9472,13.9688,13.9184,13.9256,57600.0
2007-03-22 10:30:00,19.33,19.35,19.28,19.3,36900.0,13.9256,13.94,13.8896,13.904,36900.0
2007-03-22 11:00:00,19.29,19.33,19.28,19.33,27300.0,13.8968,13.9256,13.8896,13.9256,27300.0
2007-03-22 11:30:00,19.33,19.35,19.31,19.35,30300.0,13.9256,13.94,13.9112,13.94,30300.0
2007-03-22 12:00:00,19.36,19.38,19.34,19.36,64500.0,13.9472,13.9616,13.9328,13.9472,64500.0
2007-03-22 12:30:00,19.34,19.36,19.32,19.32,42000.0,13.9328,13.9472,13.9184,13.9184,42000.0
2007-03-22 13:00:00,19.33,19.35,19.32,19.35,31500.0,13.9256,13.94,13.9184,13.94,31500.0
2007-03-22 13:30:00,19.35,19.36,19.33,19.36,35400.0,13.94,13.9472,13.9256,13.9472,35400.0
2007-03-22 14:00:00,19.36,19.41,19.36,19.37,88200.0,13.9472,13.9832,13.9472,13.9544,88200.0
2007-03-22 14:30:00,19.36,19.38,19.35,19.36,36900.0,13.9472,13.9616,13.94,13.9472,36900.0
2007-03-22 15:00:00,19.34,19.38,19.34,19.36,65100.0,13.9328,13.9616,13.9328,13.9472,65100.0
2007-03-22 15:30:00,19.36,19.37,19.33,19.37,178800.0,13.9472,13.9544,13.9256,13.9544,178800.0
2007-03-23 09:30:00,19.42,19.44,19.34,19.38,59700.0,13.9904,14.0049,13.9328,13.9616,59700.0
2007-03-23 10:00:00,19.38,19.42,19.34,19.36,94800.0,13.9616,13.9904,13.9328,13.9472,94800.0
2007-03-23 10:30:00,19.36,19.42,19.36,19.4,114300.0,13.9472,13.9904,13.9472,13.976,114300.0
2007-03-23 11:00:00,19.41,19.42,19.39,19.41,42000.0,13.9832,13.9904,13.9688,13.9832,42000.0
2007-03-23 11:30:00,19.41,19.44,19.4,19.42,105000.0,13.9832,14.0049,13.976,13.9904,105000.0
2007-03-23 12:00:00,19.42,19.48,19.42,19.44,54900.0,13.9904,14.0337,13.9904,14.0049,54900.0
2007-03-23 12:30:00,19.44,19.44,19.4,19.42,32100.0,14.0049,14.0049,13.976,13.9904,32100.0
2007-03-23 13:00:00,19.43,19.5,19.41,19.46,74400.0,13.9977,14.0481,13.9832,14.0193,74400.0
2007-03-23 13:30:00,19.46,19.49,19.46,19.47,15900.0,14.0193,14.0409,14.0193,14.0265,15900.0
2007-03-23 14:00:00,19.48,19.48,19.42,19.43,73800.0,14.0337,14.0337,13.9904,13.9977,73800.0
2007-03-23 14:30:00,19.43,19.48,19.43,19.43,87300.0,13.9977,14.0337,13.9977,13.9977,87300.0
2007-03-23 15:00:00,19.43,19.46,19.42,19.45,59700.0,13.9977,14.0193,13.9904,14.0121,59700.0
2007-03-23 15:30:00,19.44,19.47,19.41,19.46,125700.0,14.0049,14.0265,13.9832,14.0193,125700.0
2007-03-26 09:30:00,19.36,19.53,19.36,19.5,168300.0,13.9833,14.1061,13.9833,14.0844,168300.0
2007-03-26 10:00:00,19.49,19.49,19.31,19.34,79500.0,14.0772,14.0772,13.9472,13.9689,79500.0
2007-03-26 10:30:00,19.33,19.33,19.28,19.31,17700.0,13.9617,13.9617,13.9255,13.9472,17700.0
2007-03-26 11:00:00,19.3,19.3,19.22,19.24,20700.0,13.94,13.94,13.8822,13.8966,20700.0
2007-03-26 11:30:00,19.22,19.28,19.2,19.28,17400.0,13.8822,13.9255,13.8678,13.9255,17400.0
2007-03-26 12:00:00,19.28,19.32,19.25,19.31,14700.0,13.9255,13.9544,13.9039,13.9472,14700.0
2007-03-26 12:30:00,19.31,19.33,19.28,19.28,21900.0,13.9472,13.9617,13.9255,13.9255,21900.0
2007-03-26 13:00:00,19.27,19.31,19.26,19.28,18900.0,13.9183,13.9472,13.9111,13.9255,18900.0
2007-03-26 13:30:00,19.28,19.31,19.28,19.29,26700.0,13.9255,13.9472,13.9255,13.9328,26700.0
2007-03-26 14:00:00,19.3,19.33,19.3,19.3,20400.0,13.94,13.9617,13.94,13.94,20400.0
2007-03-26 14:30:00,19.29,19.31,19.25,19.26,31800.0,13.9328,13.9472,13.9039,13.9111,31800.0
2007-03-26 15:00:00,19.25,19.28,19.25,19.27,48600.0,13.9039,13.9255,13.9039,13.9183,48600.0
2007-03-26 15:30:00,19.27,19.33,19.27,19.31,138000.0,13.9183,13.9617,13.9183,13.9472,138000.0
2007-03-27 09:30:00,19.19,19.2,19.08,19.08,56700.0,13.8605,13.8678,13.7811,13.7811,56700.0
2007-03-27 10:00:00,19.09,19.12,19.05,19.07,46500.0,13.7883,13.81,13.7594,13.7739,46500.0
2007-03-27 10:30:00,19.07,19.11,19.05,19.11,21300.0,13.7739,13.8027,13.7594,13.8027,21300.0
2007-03-27 11:00:00,19.11,19.11,19.03,19.03,37500.0,13.8027,13.8027,13.745,13.745,37500.0
2007-03-27 11:30:00,19.03,19.04,19.01,19.02,25200.0,13.745,13.7522,13.7305,13.7377,25200.0
2007-03-27 12:00:00,19.04,19.07,19.02,19.07,51600.0,13.7522,13.7739,13.7377,13.7739,51600.0
2007-03-27 12:30:00,19.06,19.08,19.04,19.06,58200.0,13.7666,13.7811,13.7522,13.7666,58200.0
2007-03-27 13:00:00,19.06,19.1,19.06,19.1,27300.0,13.7666,13.7955,13.7666,13.7955,27300.0
2007-03-27 13:30:00,19.11,19.14,19.09,19.1,42000.0,13.8027,13.8244,13.7883,13.7955,42000.0
2007-03-27 14:00:00,19.1,19.13,19.07,19.07,81000.0,13.7955,13.8172,13.7739,13.7739,81000.0
2007-03-27 14:30:00,19.07,19.13,19.07,19.1,78900.0,13.7739,13.8172,13.7739,13.7955,78900.0
2007-03-27 15:00:00,19.1,19.11,19.07,19.09,96300.0,13.7955,13.8027,13.7739,13.7883,96300.0
2007-03-27 15:30:00,19.1,19.11,19.07,19.1,79800.0,13.7955,13.8027,13.7739,13.7955,79800.0
2007-03-28 09:30:00,19.07,19.15,18.98,19.11,75300.0,13.7739,13.8316,13.7089,13.8027,75300.0
2007-03-28 10:00:00,19.11,19.13,19.08,19.1,37200.0,13.8027,13.8172,13.7811,13.7955,37200.0
2007-03-28 10:30:00,19.1,19.1,18.91,18.99,50700.0,13.7955,13.7955,13.6583,13.7161,50700.0
2007-03-28 11:00:00,18.99,19.07,18.99,19.02,24600.0,13.7161,13.7739,13.7161,13.7377,24600.0
2007-03-28 11:30:00,19.01,19.03,18.98,19.01,19500.0,13.7305,13.745,13.7089,13.7305,19500.0
2007-03-28 12:00:00,19.02,19.13,19.02,19.1,63600.0,13.7377,13.8172,13.7377,13.7955,63600.0
2007-03-28 12:30:00,19.08,19.1,19.07,19.09,25200.0,13.7811,13.7955,13.7739,13.7883,25200.0
2007-03-28 13:00:00,19.09,19.09,19.06,19.07,21000.0,13.7883,13.7883,13.7666,13.7739,21000.0
2007-03-28 13:30:00,19.06,19.07,19.0,19.03,45900.0,13.7666,13.7739,13.7233,13.745,45900.0
2007-03-28 14:00:00,19.03,19.05,18.95,18.96,32400.0,13.745,13.7594,13.6872,13.6944,32400.0
2007-03-28 14:30:00,18.97,18.98,18.94,18.96,31800.0,13.7016,13.7089,13.68,13.6944,31800.0
2007-03-28 15:00:00,18.97,19.05,18.96,19.05,60900.0,13.7016,13.7594,13.6944,13.7594,60900.0
2007-03-28 15:30:00,19.05,19.07,19.02,19.03,84300.0,13.7594,13.7739,13.7377,13.745,84300.0
2007-03-29 09:30:00,19.05,19.13,18.99,19.06,85500.0,13.7594,13.8172,13.7161,13.7666,85500.0
2007-03-29 10:00:00,19.06,19.09,19.05,19.08,51600.0,13.7666,13.7883,13.7594,13.7811,51600.0
2007-03-29 10:30:00,19.08,19.11,19.01,19.04,39000.0,13.7811,13.8027,13.7305,13.7522,39000.0
2007-03-29 11:00:00,19.04,19.06,19.02,19.03,24900.0,13.7522,13.7666,13.7377,13.745,24900.0
2007-03-29 11:30:00,19.03,19.03,18.97,18.97,30000.0,13.745,13.745,13.7016,13.7016,30000.0
2007-03-29 12:00:00,18.98,18.99,18.97,18.98,24600.0,13.7089,13.7161,13.7016,13.7089,24600.0
2007-03-29 12:30:00,18.99,19.01,18.95,19.0,55200.0,13.7161,13.7305,13.6872,13.7233,55200.0
2007-03-29 13:00:00,18.99,19.0,18.95,19.0,28800.0,13.7161,13.7233,13.6872,13.7233,28800.0
2007-03-29 13:30:00,19.0,19.0,18.92,18.93,23100.0,13.7233,13.7233,13.6655,13.6727,23100.0
2007-03-29 14:00:00,18.93,18.97,18.9,18.96,37200.0,13.6727,13.7016,13.6511,13.6944,37200.0
2007-03-29 14:30:00,18.96,19.01,18.93,18.99,35400.0,13.6944,13.7305,13.6727,13.7161,35400.0
2007-03-29 15:00:00,18.99,19.05,18.98,19.05,76800.0,13.7161,13.7594,13.7089,13.7594,76800.0
2007-03-29 15:30:00,19.05,19.1,19.04,19.08,139800.0,13.7594,13.7955,13.7522,13.7811,139800.0
2007-03-30 09:30:00,19.09,19.32,19.08,19.21,109200.0,13.7883,13.9544,13.7811,13.875,109200.0
2007-03-30 10:00:00,19.21,19.26,19.15,19.22,61500.0,13.875,13.9111,13.8316,13.8822,61500.0
2007-03-30 10:30:00,19.2,19.23,19.18,19.22,27000.0,13.8678,13.8894,13.8533,13.8822,27000.0
2007-03-30 11:00:00,19.22,19.24,19.14,19.15,30900.0,13.8822,13.8966,13.8244,13.8316,30900.0
2007-03-30 11:30:00,19.14,19.16,19.07,19.08,82200.0,13.8244,13.8389,13.7739,13.7811,82200.0
2007-03-30 12:00:00,19.08,19.12,19.07,19.08,45600.0,13.7811,13.81,13.7739,13.7811,45600.0
2007-03-30 12:30:00,19.08,19.14,19.07,19.07,38100.0,13.7811,13.8244,13.7739,13.7739,38100.0
2007-03-30 13:00:00,19.07,19.1,19.04,19.1,22800.0,13.7739,13.7955,13.7522,13.7955,22800.0
2007-03-30 13:30:00,19.12,19.17,19.11,19.15,24300.0,13.81,13.8461,13.8027,13.8316,24300.0
2007-03-30 14:00:00,19.15,19.15,19.12,19.13,30900.0,13.8316,13.8316,13.81,13.8172,30900.0
2007-03-30 14:30:00,19.14,19.15,19.1,19.1,64500.0,13.8244,13.8316,13.7955,13.7955,64500.0
2007-03-30 15:00:00,19.1,19.12,19.09,19.1,23700.0,13.7955,13.81,13.7883,13.7955,23700.0
2007-03-30 15:30:00,19.1,19.1,19.05,19.07,124200.0,13.7955,13.7955,13.7594,13.7739,124200.0
2007-04-02 09:30:00,19.21,19.31,19.16,19.26,109200.0,13.875,13.9472,13.8389,13.9111,109200.0
2007-04-02 10:00:00,19.25,19.27,19.2,19.26,77400.0,13.9039,13.9183,13.8678,13.9111,77400.0
2007-04-02 10:30:00,19.26,19.35,19.26,19.33,95100.0,13.9111,13.9761,13.9111,13.9617,95100.0
2007-04-02 11:00:00,19.33,19.46,19.33,19.43,132600.0,13.9617,14.0555,13.9617,14.0339,132600.0
2007-04-02 11:30:00,19.43,19.45,19.4,19.4,65100.0,14.0339,14.0483,14.0122,14.0122,65100.0
2007-04-02 12:00:00,19.4,19.53,19.4,19.53,84300.0,14.0122,14.1061,14.0122,14.1061,84300.0
2007-04-02 12:30:00,19.53,19.53,19.49,19.49,77400.0,14.1061,14.1061,14.0772,14.0772,77400.0
2007-04-02 13:00:00,19.5,19.5,19.45,19.5,75300.0,14.0844,14.0844,14.0483,14.0844,75300.0
2007-04-02 13:30:00,19.5,19.5,19.43,19.45,49200.0,14.0844,14.0844,14.0339,14.0483,49200.0
2007-04-02 14:00:00,19.45,19.46,19.41,19.45,80700.0,14.0483,14.0555,14.0194,14.0483,80700.0
2007-04-02 14:30:00,19.46,19.47,19.42,19.43,57000.0,14.0555,14.0628,14.0267,14.0339,57000.0
2007-04-02 15:00:00,19.43,19.5,19.43,19.5,93900.0,14.0339,14.0844,14.0339,14.0844,93900.0
2007-04-02 15:30:00,19.5,19.5,19.49,19.5,143400.0,14.0844,14.0844,14.0772,14.0844,143400.0
2007-04-03 09:30:00,19.54,19.54,19.5,19.53,53100.0,14.1133,14.1133,14.0844,14.1061,53100.0
2007-04-03 10:00:00,19.54,19.63,19.54,19.62,88200.0,14.1133,14.1783,14.1133,14.1711,88200.0
2007-04-03 10:30:00,19.62,19.67,19.58,19.63,172800.0,14.1711,14.2072,14.1422,14.1783,172800.0
2007-04-03 11:00:00,19.63,19.65,19.61,19.63,77400.0,14.1783,14.1928,14.1639,14.1783,77400.0
2007-04-03 11:30:00,19.63,19.64,19.62,19.63,25500.0,14.1783,14.1856,14.1711,14.1783,25500.0
2007-04-03 12:00:00,19.61,19.64,19.61,19.63,90000.0,14.1639,14.1856,14.1639,14.1783,90000.0
2007-04-03 12:30:00,19.63,19.63,19.61,19.62,22500.0,14.1783,14.1783,14.1639,14.1711,22500.0
2007-04-03 13:00:00,19.62,19.64,19.62,19.63,39600.0,14.1711,14.1856,14.1711,14.1783,39600.0
2007-04-03 13:30:00,19.63,19.64,19.63,19.63,40500.0,14.1783,14.1856,14.1783,14.1783,40500.0
2007-04-03 14:00:00,19.63,19.63,19.59,19.6,53400.0,14.1783,14.1783,14.1494,14.1567,53400.0
2007-04-03 14:30:00,19.6,19.63,19.6,19.61,51900.0,14.1567,14.1783,14.1567,14.1639,51900.0
2007-04-03 15:00:00,19.61,19.63,19.6,19.61,71400.0,14.1639,14.1783,14.1567,14.1639,71400.0
2007-04-03 15:30:00,19.6,19.62,19.58,19.6,131400.0,14.1567,14.1711,14.1422,14.1567,131400.0
2007-04-04 09:30:00,19.55,19.6,19.55,19.57,28500.0,14.1206,14.1567,14.1206,14.135,28500.0
2007-04-04 10:00:00,19.55,19.57,19.49,19.55,31800.0,14.1206,14.135,14.0772,14.1206,31800.0
2007-04-04 10:30:00,19.57,19.6,19.55,19.58,101400.0,14.135,14.1567,14.1206,14.1422,101400.0
2007-04-04 11:00:00,19.58,19.63,19.56,19.58,117000.0,14.1422,14.1783,14.1278,14.1422,117000.0
2007-04-04 11:30:00,19.58,19.62,19.56,19.6,59400.0,14.1422,14.1711,14.1278,14.1567,59400.0
2007-04-04 12:00:00,19.6,19.64,19.6,19.6,41400.0,14.1567,14.1856,14.1567,14.1567,41400.0
2007-04-04 12:30:00,19.6,19.63,19.58,19.59,107400.0,14.1567,14.1783,14.1422,14.1494,107400.0
2007-04-04 13:00:00,19.6,19.6,19.56,19.58,9900.0,14.1567,14.1567,14.1278,14.1422,9900.0
2007-04-04 13:30:00,19.58,19.6,19.57,19.59,3300.0,14.1422,14.1567,14.135,14.1494,3300.0
2007-04-04 14:00:00,19.59,19.6,19.56,19.59,16800.0,14.1494,14.1567,14.1278,14.1494,16800.0
2007-04-04 14:30:00,19.59,19.6,19.58,19.6,22800.0,14.1494,14.1567,14.1422,14.1567,22800.0
2007-04-04 15:00:00,19.59,19.6,19.56,19.59,39000.0,14.1494,14.1567,14.1278,14.1494,39000.0
2007-04-04 15:30:00,19.59,19.64,19.59,19.62,293700.0,14.1494,14.1856,14.1494,14.1711,293700.0
2007-04-05 09:30:00,19.65,19.65,19.57,19.58,64200.0,14.1928,14.1928,14.135,14.1422,64200.0
2007-04-05 10:00:00,19.58,19.58,19.55,19.58,46500.0,14.1422,14.1422,14.1206,14.1422,46500.0
2007-04-05 10:30:00,19.57,19.59,19.55,19.59,47700.0,14.135,14.1494,14.1206,14.1494,47700.0
2007-04-05 11:00:00,19.59,19.63,19.58,19.63,72900.0,14.1494,14.1783,14.1422,14.1783,72900.0
2007-04-05 11:30:00,19.63,19.63,19.61,19.62,29700.0,14.1783,14.1783,14.1639,14.1711,29700.0
2007-04-05 12:00:00,19.62,19.64,19.62,19.63,101700.0,14.1711,14.1856,14.1711,14.1783,101700.0
2007-04-05 12:30:00,19.63,19.63,19.62,19.62,60600.0,14.1783,14.1783,14.1711,14.1711,60600.0
2007-04-05 13:00:00,19.62,19.62,19.59,19.59,72000.0,14.1711,14.1711,14.1494,14.1494,72000.0
2007-04-05 13:30:00,19.59,19.62,19.59,19.6,38400.0,14.1494,14.1711,14.1494,14.1567,38400.0
2007-04-05 14:00:00,19.6,19.62,19.6,19.61,41700.0,14.1567,14.1711,14.1567,14.1639,41700.0
2007-04-05 14:30:00,19.61,19.62,19.61,19.62,43500.0,14.1639,14.1711,14.1639,14.1711,43500.0
2007-04-05 15:00:00,19.62,19.62,19.6,19.61,34200.0,14.1711,14.1711,14.1567,14.1639,34200.0
2007-04-05 15:30:00,19.61,19.61,19.55,19.57,129000.0,14.1639,14.1639,14.1206,14.135,129000.0
2007-04-09 09:30:00,19.58,19.63,19.52,19.59,45000.0,14.1422,14.1783,14.0989,14.1494,45000.0
2007-04-09 10:00:00,19.59,19.6,19.52,19.55,27300.0,14.1494,14.1567,14.0989,14.1206,27300.0
2007-04-09 10:30:00,19.55,19.57,19.54,19.57,35700.0,14.1206,14.135,14.1133,14.135,35700.0
2007-04-09 11:00:00,19.57,19.58,19.56,19.56,34800.0,14.135,14.1422,14.1278,14.1278,34800.0
2007-04-09 11:30:00,19.56,19.58,19.56,19.57,28500.0,14.1278,14.1422,14.1278,14.135,28500.0
2007-04-09 12:00:00,19.56,19.57,19.55,19.56,14700.0,14.1278,14.135,14.1206,14.1278,14700.0
2007-04-09 12:30:00,19.55,19.59,19.55,19.57,24600.0,14.1206,14.1494,14.1206,14.135,24600.0
2007-04-09 13:00:00,19.56,19.56,19.54,19.55,23700.0,14.1278,14.1278,14.1133,14.1206,23700.0
2007-04-09 13:30:00,19.55,19.55,19.46,19.47,47700.0,14.1206,14.1206,14.0555,14.0628,47700.0
2007-04-09 14:00:00,19.47,19.47,19.42,19.45,34800.0,14.0628,14.0628,14.0267,14.0483,34800.0
2007-04-09 14:30:00,19.44,19.48,19.41,19.46,45000.0,14.0411,14.07,14.0194,14.0555,45000.0
2007-04-09 15:00:00,19.46,19.52,19.44,19.52,48000.0,14.0555,14.0989,14.0411,14.0989,48000.0
2007-04-09 15:30:00,19.52,19.53,19.48,19.49,81300.0,14.0989,14.1061,14.07,14.0772,81300.0
2007-04-10 09:30:00,19.46,19.48,19.43,19.48,33900.0,14.0555,14.07,14.0339,14.07,33900.0
2007-04-10 10:00:00,19.47,19.48,19.45,19.46,17100.0,14.0628,14.07,14.0483,14.0555,17100.0
2007-04-10 10:30:00,19.46,19.5,19.44,19.47,33300.0,14.0555,14.0844,14.0411,14.0628,33300.0
2007-04-10 11:00:00,19.47,19.47,19.43,19.43,25500.0,14.0628,14.0628,14.0339,14.0339,25500.0
2007-04-10 11:30:00,19.44,19.45,19.39,19.39,27000.0,14.0411,14.0483,14.005,14.005,27000.0
2007-04-10 12:00:00,19.4,19.4,19.39,19.39,15600.0,14.0122,14.0122,14.005,14.005,15600.0
2007-04-10 12:30:00,19.4,19.42,19.37,19.37,23400.0,14.0122,14.0267,13.9905,13.9905,23400.0
2007-04-10 13:00:00,19.37,19.38,19.36,19.36,31200.0,13.9905,13.9978,13.9833,13.9833,31200.0
2007-04-10 13:30:00,19.36,19.38,19.33,19.37,18900.0,13.9833,13.9978,13.9617,13.9905,18900.0
2007-04-10 14:00:00,19.38,19.42,19.37,19.39,75300.0,13.9978,14.0267,13.9905,14.005,75300.0
2007-04-10 14:30:00,19.39,19.4,19.38,19.4,24900.0,14.005,14.0122,13.9978,14.0122,24900.0
2007-04-10 15:00:00,19.4,19.43,19.38,19.39,65400.0,14.0122,14.0339,13.9978,14.005,65400.0
2007-04-10 15:30:00,19.39,19.42,19.19,19.4,118800.0,14.005,14.0267,13.8605,14.0122,118800.0
2007-04-11 09:30:00,19.41,19.5,19.39,19.48,27000.0,14.0194,14.0844,14.005,14.07,27000.0
2007-04-11 10:00:00,19.48,19.5,19.4,19.4,33300.0,14.07,14.0844,14.0122,14.0122,33300.0
2007-04-11 10:30:00,19.4,19.4,19.28,19.28,46500.0,14.0122,14.0122,13.9255,13.9255,46500.0
2007-04-11 11:00:00,19.28,19.38,19.28,19.38,26100.0,13.9255,13.9978,13.9255,13.9978,26100.0
2007-04-11 11:30:00,19.38,19.42,19.36,19.42,40500.0,13.9978,14.0267,13.9833,14.0267,40500.0
2007-04-11 12:00:00,19.42,19.48,19.42,19.48,47700.0,14.0267,14.07,14.0267,14.07,47700.0
2007-04-11 12:30:00,19.48,19.5,19.47,19.5,125400.0,14.07,14.0844,14.0628,14.0844,125400.0
2007-04-11 13:00:00,19.49,19.55,19.49,19.54,38100.0,14.0772,14.1206,14.0772,14.1133,38100.0
2007-04-11 13:30:00,19.54,19.55,19.52,19.52,18000.0,14.1133,14.1206,14.0989,14.0989,18000.0
2007-04-11 14:00:00,19.52,19.52,19.41,19.45,39000.0,14.0989,14.0989,14.0194,14.0483,39000.0
2007-04-11 14:30:00,19.45,19.45,19.42,19.44,60600.0,14.0483,14.0483,14.0267,14.0411,60600.0
2007-04-11 15:00:00,19.44,19.48,19.44,19.48,36900.0,14.0411,14.07,14.0411,14.07,36900.0
2007-04-11 15:30:00,19.48,19.52,19.46,19.47,49500.0,14.07,14.0989,14.0555,14.0628,49500.0
2007-04-12 09:30:00,19.48,19.48,19.32,19.33,75000.0,14.07,14.07,13.9544,13.9617,75000.0
2007-04-12 10:00:00,19.34,19.51,19.33,19.5,70800.0,13.9689,14.0917,13.9617,14.0844,70800.0
2007-04-12 10:30:00,19.51,19.52,19.42,19.49,61200.0,14.0917,14.0989,14.0267,14.0772,61200.0
2007-04-12 11:00:00,19.49,19.49,19.44,19.49,43500.0,14.0772,14.0772,14.0411,14.0772,43500.0
2007-04-12 11:30:00,19.49,19.49,19.47,19.47,39600.0,14.0772,14.0772,14.0628,14.0628,39600.0
2007-04-12 12:00:00,19.48,19.53,19.48,19.53,50700.0,14.07,14.1061,14.07,14.1061,50700.0
2007-04-12 12:30:00,19.53,19.53,19.51,19.51,23700.0,14.1061,14.1061,14.0917,14.0917,23700.0
2007-04-12 13:00:00,19.51,19.55,19.51,19.55,38400.0,14.0917,14.1206,14.0917,14.1206,38400.0
2007-04-12 13:30:00,19.55,19.58,19.54,19.54,29400.0,14.1206,14.1422,14.1133,14.1133,29400.0
2007-04-12 14:00:00,19.54,19.55,19.51,19.54,34500.0,14.1133,14.1206,14.0917,14.1133,34500.0
2007-04-12 14:30:00,19.54,19.56,19.52,19.56,187800.0,14.1133,14.1278,14.0989,14.1278,187800.0
2007-04-12 15:00:00,19.56,19.62,19.56,19.61,92700.0,14.1278,14.1711,14.1278,14.1639,92700.0
2007-04-12 15:30:00,19.61,19.65,19.59,19.62,182400.0,14.1639,14.1928,14.1494,14.1711,182400.0
2007-04-13 09:30:00,19.64,19.81,19.64,19.79,136200.0,14.1856,14.3083,14.1856,14.2939,136200.0
2007-04-13 10:00:00,19.79,19.85,19.76,19.84,108300.0,14.2939,14.3372,14.2722,14.33,108300.0
2007-04-13 10:30:00,19.85,19.93,19.84,19.92,99300.0,14.3372,14.395,14.33,14.3878,99300.0
2007-04-13 11:00:00,19.92,19.95,19.91,19.92,35400.0,14.3878,14.4095,14.3806,14.3878,35400.0
2007-04-13 11:30:00,19.92,19.92,19.86,19.86,26100.0,14.3878,14.3878,14.3445,14.3445,26100.0
2007-04-13 12:00:00,19.85,19.87,19.83,19.87,994800.0,14.3372,14.3517,14.3228,14.3517,994800.0
2007-04-13 12:30:00,19.87,19.88,19.83,19.83,147600.0,14.3517,14.3589,14.3228,14.3228,147600.0
2007-04-13 13:00:00,19.84,19.85,19.81,19.84,36600.0,14.33,14.3372,14.3083,14.33,36600.0
2007-04-13 13:30:00,19.84,19.88,19.84,19.87,25500.0,14.33,14.3589,14.33,14.3517,25500.0
2007-04-13 14:00:00,19.88,19.88,19.85,19.86,30900.0,14.3589,14.3589,14.3372,14.3445,30900.0
2007-04-13 14:30:00,19.86,19.96,19.85,19.96,69600.0,14.3445,14.4167,14.3372,14.4167,69600.0
2007-04-13 15:00:00,19.95,19.97,19.89,19.89,148800.0,14.4095,14.4239,14.3661,14.3661,148800.0
2007-04-13 15:30:00,19.89,19.89,19.8,19.83,216900.0,14.3661,14.3661,14.3011,14.3228,216900.0
2007-04-16 09:30:00,19.9,20.02,19.9,20.0,58200.0,14.3733,14.46,14.3733,14.4456,58200.0
2007-04-16 10:00:00,19.98,20.0,19.93,19.97,61200.0,14.4311,14.4456,14.395,14.4239,61200.0
2007-04-16 10:30:00,19.97,20.02,19.97,20.02,48300.0,14.4239,14.46,14.4239,14.46,48300.0
2007-04-16 11:00:00,20.01,20.05,20.01,20.02,26100.0,14.4528,14.4817,14.4528,14.46,26100.0
2007-04-16 11:30:00,20.03,20.07,20.03,20.03,28800.0,14.4672,14.4961,14.4672,14.4672,28800.0
2007-04-16 12:00:00,20.03,20.04,19.98,20.01,18600.0,14.4672,14.4745,14.4311,14.4528,18600.0
2007-04-16 12:30:00,20.01,20.01,20.0,20.0,13500.0,14.4528,14.4528,14.4456,14.4456,13500.0
2007-04-16 13:00:00,20.0,20.01,19.98,19.98,22800.0,14.4456,14.4528,14.4311,14.4311,22800.0
2007-04-16 13:30:00,19.99,19.99,19.97,19.97,14400.0,14.4384,14.4384,14.4239,14.4239,14400.0
2007-04-16 14:00:00,19.97,19.99,19.93,19.95,17700.0,14.4239,14.4384,14.395,14.4095,17700.0
2007-04-16 14:30:00,19.95,19.98,19.94,19.97,20700.0,14.4095,14.4311,14.4022,14.4239,20700.0
2007-04-16 15:00:00,19.97,19.97,19.94,19.97,44700.0,14.4239,14.4239,14.4022,14.4239,44700.0
2007-04-16 15:30:00,19.98,19.98,19.94,19.98,100200.0,14.4311,14.4311,14.4022,14.4311,100200.0
2007-04-17 09:30:00,20.0,20.08,20.0,20.05,33000.0,14.4456,14.5034,14.4456,14.4817,33000.0
2007-04-17 10:00:00,20.04,20.06,20.03,20.03,43500.0,14.4745,14.4889,14.4672,14.4672,43500.0
2007-04-17 10:30:00,20.03,20.06,20.02,20.05,40200.0,14.4672,14.4889,14.46,14.4817,40200.0
2007-04-17 11:00:00,20.05,20.07,20.03,20.03,27600.0,14.4817,14.4961,14.4672,14.4672,27600.0
2007-04-17 11:30:00,20.04,20.08,20.04,20.08,15300.0,14.4745,14.5034,14.4745,14.5034,15300.0
2007-04-17 12:00:00,20.08,20.08,20.05,20.08,29400.0,14.5034,14.5034,14.4817,14.5034,29400.0
2007-04-17 12:30:00,20.06,20.08,20.04,20.08,38100.0,14.4889,14.5034,14.4745,14.5034,38100.0
2007-04-17 13:00:00,20.06,20.1,20.04,20.05,26100.0,14.4889,14.5178,14.4745,14.4817,26100.0
2007-04-17 13:30:00,20.05,20.07,20.04,20.06,28500.0,14.4817,14.4961,14.4745,14.4889,28500.0
2007-04-17 14:00:00,20.06,20.07,20.04,20.07,33900.0,14.4889,14.4961,14.4745,14.4961,33900.0
2007-04-17 14:30:00,20.08,20.12,20.07,20.11,29400.0,14.5034,14.5323,14.4961,14.525,29400.0
2007-04-17 15:00:00,20.1,20.1,19.99,20.0,40500.0,14.5178,14.5178,14.4384,14.4456,40500.0
2007-04-17 15:30:00,20.0,20.03,19.98,20.0,71100.0,14.4456,14.4672,14.4311,14.4456,71100.0
2007-04-18 09:30:00,20.02,20.03,19.81,19.81,112200.0,14.46,14.4672,14.3083,14.3083,112200.0
2007-04-18 10:00:00,19.8,19.82,19.71,19.82,138900.0,14.3011,14.3156,14.2361,14.3156,138900.0
2007-04-18 10:30:00,19.83,19.87,19.78,19.87,44700.0,14.3228,14.3517,14.2867,14.3517,44700.0
2007-04-18 11:00:00,19.87,19.88,19.86,19.87,27300.0,14.3517,14.3589,14.3445,14.3517,27300.0
2007-04-18 11:30:00,19.87,19.9,19.86,19.87,14400.0,14.3517,14.3733,14.3445,14.3517,14400.0
2007-04-18 12:00:00,19.87,19.88,19.87,19.88,33600.0,14.3517,14.3589,14.3517,14.3589,33600.0
2007-04-18 12:30:00,19.88,19.88,19.86,19.88,44100.0,14.3589,14.3589,14.3445,14.3589,44100.0
2007-04-18 13:00:00,19.88,19.91,19.87,19.9,21300.0,14.3589,14.3806,14.3517,14.3733,21300.0
2007-04-18 13:30:00,19.88,19.92,19.87,19.92,17700.0,14.3589,14.3878,14.3517,14.3878,17700.0
2007-04-18 14:00:00,19.91,20.01,19.91,20.0,46500.0,14.3806,14.4528,14.3806,14.4456,46500.0
2007-04-18 14:30:00,20.0,20.0,19.96,19.99,24300.0,14.4456,14.4456,14.4167,14.4384,24300.0
2007-04-18 15:00:00,19.99,20.02,19.96,19.99,45300.0,14.4384,14.46,14.4167,14.4384,45300.0
2007-04-18 15:30:00,19.99,20.0,19.9,19.91,67200.0,14.4384,14.4456,14.3733,14.3806,67200.0
2007-04-19 09:30:00,19.83,19.87,19.49,19.83,133200.0,14.3228,14.3517,14.0772,14.3228,133200.0
2007-04-19 10:00:00,19.84,19.87,19.79,19.85,52800.0,14.33,14.3517,14.2939,14.3372,52800.0
2007-04-19 10:30:00,19.84,19.87,19.81,19.83,37800.0,14.33,14.3517,14.3083,14.3228,37800.0
2007-04-19 11:00:00,19.85,19.95,19.85,19.95,79500.0,14.3372,14.4095,14.3372,14.4095,79500.0
2007-04-19 11:30:00,19.93,20.02,19.91,19.98,47100.0,14.395,14.46,14.3806,14.4311,47100.0
2007-04-19 12:00:00,19.97,20.09,19.96,20.02,81900.0,14.4239,14.5106,14.4167,14.46,81900.0
2007-04-19 12:30:00,20.02,20.05,19.96,20.03,33000.0,14.46,14.4817,14.4167,14.4672,33000.0
2007-04-19 13:00:00,20.03,20.03,19.97,19.98,25800.0,14.4672,14.4672,14.4239,14.4311,25800.0
2007-04-19 13:30:00,19.98,19.98,19.92,19.93,27900.0,14.4311,14.4311,14.3878,14.395,27900.0
2007-04-19 14:00:00,19.92,19.93,19.87,19.87,20400.0,14.3878,14.395,14.3517,14.3517,20400.0
2007-04-19 14:30:00,19.88,19.93,19.86,19.9,39300.0,14.3589,14.395,14.3445,14.3733,39300.0
2007-04-19 15:00:00,19.9,19.94,19.89,19.9,35700.0,14.3733,14.4022,14.3661,14.3733,35700.0
2007-04-19 15:30:00,19.9,19.94,19.89,19.92,83700.0,14.3733,14.4022,14.3661,14.3878,83700.0
2007-04-20 09:30:00,20.05,20.08,19.94,19.96,67200.0,14.4817,14.5034,14.4022,14.4167,67200.0
2007-04-20 10:00:00,19.96,19.99,19.93,19.93,49800.0,14.4167,14.4384,14.395,14.395,49800.0
2007-04-20 10:30:00,19.93,19.94,19.85,19.87,35100.0,14.395,14.4022,14.3372,14.3517,35100.0
2007-04-20 11:00:00,19.87,19.88,19.83,19.84,46800.0,14.3517,14.3589,14.3228,14.33,46800.0
2007-04-20 11:30:00,19.84,19.87,19.81,19.83,47400.0,14.33,14.3517,14.3083,14.3228,47400.0
2007-04-20 12:00:00,19.82,19.85,19.8,19.82,82200.0,14.3156,14.3372,14.3011,14.3156,82200.0
2007-04-20 12:30:00,19.83,19.83,19.77,19.78,73200.0,14.3228,14.3228,14.2795,14.2867,73200.0
2007-04-20 13:00:00,19.79,19.82,19.77,19.81,38100.0,14.2939,14.3156,14.2795,14.3083,38100.0
2007-04-20 13:30:00,19.81,19.83,19.81,19.82,34500.0,14.3083,14.3228,14.3083,14.3156,34500.0
2007-04-20 14:00:00,19.82,19.87,19.82,19.85,38100.0,14.3156,14.3517,14.3156,14.3372,38100.0
2007-04-20 14:30:00,19.85,19.9,19.84,19.89,46800.0,14.3372,14.3733,14.33,14.3661,46800.0
2007-04-20 15:00:00,19.89,19.9,19.86,19.86,81300.0,14.3661,14.3733,14.3445,14.3445,81300.0
2007-04-20 15:30:00,19.87,19.91,19.85,19.91,88500.0,14.3517,14.3806,14.3372,14.3806,88500.0
2007-04-23 09:30:00,19.97,20.0,19.94,20.0,35100.0,14.4239,14.4456,14.4022,14.4456,35100.0
2007-04-23 10:00:00,19.99,20.05,19.98,20.04,43800.0,14.4384,14.4817,14.4311,14.4745,43800.0
2007-04-23 10:30:00,20.03,20.06,20.01,20.06,26400.0,14.4672,14.4889,14.4528,14.4889,26400.0
2007-04-23 11:00:00,20.07,20.11,20.05,20.1,60600.0,14.4961,14.525,14.4817,14.5178,60600.0
2007-04-23 11:30:00,20.09,20.09,20.06,20.09,40800.0,14.5106,14.5106,14.4889,14.5106,40800.0
2007-04-23 12:00:00,20.09,20.1,20.07,20.08,35400.0,14.5106,14.5178,14.4961,14.5034,35400.0
2007-04-23 12:30:00,20.08,20.1,20.08,20.08,18600.0,14.5034,14.5178,14.5034,14.5034,18600.0
2007-04-23 13:00:00,20.09,20.14,20.08,20.13,24900.0,14.5106,14.5467,14.5034,14.5395,24900.0
2007-04-23 13:30:00,20.13,20.14,20.1,20.1,67800.0,14.5395,14.5467,14.5178,14.5178,67800.0
2007-04-23 14:00:00,20.1,20.12,20.06,20.1,44400.0,14.5178,14.5323,14.4889,14.5178,44400.0
2007-04-23 14:30:00,20.11,20.14,20.11,20.12,38700.0,14.525,14.5467,14.525,14.5323,38700.0
2007-04-23 15:00:00,20.12,20.16,20.11,20.16,55500.0,14.5323,14.5611,14.525,14.5611,55500.0
2007-04-23 15:30:00,20.16,20.18,20.11,20.15,111600.0,14.5611,14.5756,14.525,14.5539,111600.0
2007-04-24 09:30:00,20.18,20.27,20.17,20.25,20100.0,14.5756,14.6406,14.5684,14.6261,20100.0
2007-04-24 10:00:00,20.27,20.27,20.13,20.14,34500.0,14.6406,14.6406,14.5395,14.5467,34500.0
2007-04-24 10:30:00,20.14,20.2,20.13,20.19,40500.0,14.5467,14.59,14.5395,14.5828,40500.0
2007-04-24 11:00:00,20.17,20.21,20.17,20.21,18600.0,14.5684,14.5973,14.5684,14.5973,18600.0
2007-04-24 11:30:00,20.21,20.21,20.16,20.18,36300.0,14.5973,14.5973,14.5611,14.5756,36300.0
2007-04-24 12:00:00,20.17,20.25,20.17,20.24,42600.0,14.5684,14.6261,14.5684,14.6189,42600.0
2007-04-24 12:30:00,20.24,20.24,20.21,20.21,21600.0,14.6189,14.6189,14.5973,14.5973,21600.0
2007-04-24 13:00:00,20.22,20.22,20.18,20.2,14700.0,14.6045,14.6045,14.5756,14.59,14700.0
2007-04-24 13:30:00,20.21,20.24,20.21,20.24,20400.0,14.5973,14.6189,14.5973,14.6189,20400.0
2007-04-24 14:00:00,20.24,20.26,20.21,20.24,51900.0,14.6189,14.6334,14.5973,14.6189,51900.0
2007-04-24 14:30:00,20.23,20.24,20.2,20.23,16800.0,14.6117,14.6189,14.59,14.6117,16800.0
2007-04-24 15:00:00,20.22,20.25,20.21,20.21,38100.0,14.6045,14.6261,14.5973,14.5973,38100.0
2007-04-24 15:30:00,20.21,20.22,20.18,20.21,83700.0,14.5973,14.6045,14.5756,14.5973,83700.0
2007-04-25 09:30:00,20.26,20.26,20.09,20.12,74100.0,14.6334,14.6334,14.5106,14.5323,74100.0
2007-04-25 10:00:00,20.12,20.16,20.02,20.08,61800.0,14.5323,14.5611,14.46,14.5034,61800.0
2007-04-25 10:30:00,20.07,20.09,20.05,20.07,52500.0,14.4961,14.5106,14.4817,14.4961,52500.0
2007-04-25 11:00:00,20.07,20.12,20.07,20.1,28500.0,14.4961,14.5323,14.4961,14.5178,28500.0
2007-04-25 11:30:00,20.1,20.15,20.09,20.13,102000.0,14.5178,14.5539,14.5106,14.5395,102000.0
2007-04-25 12:00:00,20.13,20.16,20.11,20.12,30900.0,14.5395,14.5611,14.525,14.5323,30900.0
2007-04-25 12:30:00,20.12,20.19,20.1,20.19,50100.0,14.5323,14.5828,14.5178,14.5828,50100.0
2007-04-25 13:00:00,20.19,20.22,20.18,20.2,42000.0,14.5828,14.6045,14.5756,14.59,42000.0
2007-04-25 13:30:00,20.2,20.22,20.17,20.21,28800.0,14.59,14.6045,14.5684,14.5973,28800.0
2007-04-25 14:00:00,20.2,20.28,20.18,20.28,33900.0,14.59,14.6478,14.5756,14.6478,33900.0
2007-04-25 14:30:00,20.28,20.32,20.27,20.3,58500.0,14.6478,14.6767,14.6406,14.6623,58500.0
2007-04-25 15:00:00,20.31,20.33,20.3,20.3,51300.0,14.6695,14.6839,14.6623,14.6623,51300.0
2007-04-25 15:30:00,20.29,20.3,20.24,20.25,133800.0,14.655,14.6623,14.6189,14.6261,133800.0
2007-04-26 09:30:00,20.26,20.32,20.23,20.26,30300.0,14.6334,14.6767,14.6117,14.6334,30300.0
2007-04-26 10:00:00,20.26,20.27,20.22,20.22,30300.0,14.6334,14.6406,14.6045,14.6045,30300.0
2007-04-26 10:30:00,20.22,20.31,20.22,20.28,57900.0,14.6045,14.6695,14.6045,14.6478,57900.0
2007-04-26 11:00:00,20.28,20.28,20.23,20.24,20400.0,14.6478,14.6478,14.6117,14.6189,20400.0
2007-04-26 11:30:00,20.24,20.27,20.22,20.25,21900.0,14.6189,14.6406,14.6045,14.6261,21900.0
2007-04-26 12:00:00,20.25,20.26,20.24,20.24,15300.0,14.6261,14.6334,14.6189,14.6189,15300.0
2007-04-26 12:30:00,20.24,20.26,20.23,20.26,20400.0,14.6189,14.6334,14.6117,14.6334,20400.0
2007-04-26 13:00:00,20.26,20.26,20.21,20.21,10800.0,14.6334,14.6334,14.5973,14.5973,10800.0
2007-04-26 13:30:00,20.22,20.22,20.17,20.17,30900.0,14.6045,14.6045,14.5684,14.5684,30900.0
2007-04-26 14:00:00,20.17,20.22,20.17,20.18,42600.0,14.5684,14.6045,14.5684,14.5756,42600.0
2007-04-26 14:30:00,20.17,20.22,20.16,20.2,31800.0,14.5684,14.6045,14.5611,14.59,31800.0
2007-04-26 15:00:00,20.21,20.22,20.19,20.22,42000.0,14.5973,14.6045,14.5828,14.6045,42000.0
2007-04-26 15:30:00,20.21,20.24,20.19,20.22,86700.0,14.5973,14.6189,14.5828,14.6045,86700.0
2007-04-27 09:30:00,20.17,20.19,20.13,20.19,22200.0,14.5684,14.5828,14.5395,14.5828,22200.0
2007-04-27 10:00:00,20.2,20.33,20.19,20.31,38700.0,14.59,14.6839,14.5828,14.6695,38700.0
2007-04-27 10:30:00,20.31,20.31,20.25,20.28,22500.0,14.6695,14.6695,14.6261,14.6478,22500.0
2007-04-27 11:00:00,20.28,20.3,20.25,20.29,34200.0,14.6478,14.6623,14.6261,14.655,34200.0
2007-04-27 11:30:00,20.29,20.31,20.24,20.31,33600.0,14.655,14.6695,14.6189,14.6695,33600.0
2007-04-27 12:00:00,20.31,20.4,20.3,20.36,32700.0,14.6695,14.7345,14.6623,14.7056,32700.0
2007-04-27 12:30:00,20.35,20.36,20.35,20.36,16500.0,14.6984,14.7056,14.6984,14.7056,16500.0
2007-04-27 13:00:00,20.35,20.37,20.35,20.36,25800.0,14.6984,14.7128,14.6984,14.7056,25800.0
2007-04-27 13:30:00,20.36,20.37,20.32,20.36,79200.0,14.7056,14.7128,14.6767,14.7056,79200.0
2007-04-27 14:00:00,20.35,20.39,20.34,20.38,42600.0,14.6984,14.7273,14.6912,14.72,42600.0
2007-04-27 14:30:00,20.38,20.47,20.38,20.42,90000.0,14.72,14.785,14.72,14.7489,90000.0
2007-04-27 15:00:00,20.41,20.41,20.33,20.33,48300.0,14.7417,14.7417,14.6839,14.6839,48300.0
2007-04-27 15:30:00,20.33,20.36,20.3,20.35,201300.0,14.6839,14.7056,14.6623,14.6984,201300.0
2007-04-30 09:30:00,20.36,20.43,20.33,20.4,86400.0,14.7056,14.7562,14.6839,14.7345,86400.0
2007-04-30 10:00:00,20.42,20.46,20.38,20.42,47700.0,14.7489,14.7778,14.72,14.7489,47700.0
2007-04-30 10:30:00,20.42,20.42,20.36,20.39,31200.0,14.7489,14.7489,14.7056,14.7273,31200.0
2007-04-30 11:00:00,20.4,20.45,20.37,20.45,36600.0,14.7345,14.7706,14.7128,14.7706,36600.0
2007-04-30 11:30:00,20.45,20.47,20.4,20.47,33600.0,14.7706,14.785,14.7345,14.785,33600.0
2007-04-30 12:00:00,20.47,20.51,20.47,20.51,65100.0,14.785,14.8139,14.785,14.8139,65100.0
2007-04-30 12:30:00,20.51,20.53,20.5,20.53,60600.0,14.8139,14.8284,14.8067,14.8284,60600.0
2007-04-30 13:00:00,20.52,20.54,20.48,20.49,65100.0,14.8212,14.8356,14.7923,14.7995,65100.0
2007-04-30 13:30:00,20.49,20.52,20.46,20.47,52200.0,14.7995,14.8212,14.7778,14.785,52200.0
2007-04-30 14:00:00,20.48,20.5,20.45,20.47,33300.0,14.7923,14.8067,14.7706,14.785,33300.0
2007-04-30 14:30:00,20.46,20.47,20.32,20.41,130500.0,14.7778,14.785,14.6767,14.7417,130500.0
2007-04-30 15:00:00,20.41,20.43,20.37,20.4,65700.0,14.7417,14.7562,14.7128,14.7345,65700.0
2007-04-30 15:30:00,20.38,20.4,20.28,20.33,224100.0,14.72,14.7345,14.6478,14.6839,224100.0
2007-05-01 09:30:00,20.33,20.37,20.22,20.27,54300.0,14.6839,14.7128,14.6045,14.6406,54300.0
2007-05-01 10:00:00,20.28,20.35,20.24,20.32,96600.0,14.6478,14.6984,14.6189,14.6767,96600.0
2007-05-01 10:30:00,20.32,20.32,20.23,20.29,120300.0,14.6767,14.6767,14.6117,14.655,120300.0
2007-05-01 11:00:00,20.28,20.29,20.14,20.14,89700.0,14.6478,14.655,14.5467,14.5467,89700.0
2007-05-01 11:30:00,20.14,20.19,20.11,20.11,33900.0,14.5467,14.5828,14.525,14.525,33900.0
2007-05-01 12:00:00,20.1,20.11,20.07,20.09,26700.0,14.5178,14.525,14.4961,14.5106,26700.0
2007-05-01 12:30:00,20.08,20.09,20.06,20.07,30900.0,14.5034,14.5106,14.4889,14.4961,30900.0
2007-05-01 13:00:00,20.07,20.1,20.05,20.1,116100.0,14.4961,14.5178,14.4817,14.5178,116100.0
2007-05-01 13:30:00,20.1,20.13,20.09,20.12,45000.0,14.5178,14.5395,14.5106,14.5323,45000.0
2007-05-01 14:00:00,20.13,20.19,20.09,20.16,73200.0,14.5395,14.5828,14.5106,14.5611,73200.0
2007-05-01 14:30:00,20.17,20.2,20.16,20.2,96300.0,14.5684,14.59,14.5611,14.59,96300.0
2007-05-01 15:00:00,20.21,20.21,20.15,20.18,124200.0,14.5973,14.5973,14.5539,14.5756,124200.0
2007-05-01 15:30:00,20.18,20.24,20.16,20.24,172200.0,14.5756,14.6189,14.5611,14.6189,172200.0
2007-05-02 09:30:00,20.2,20.36,20.17,20.34,42000.0,14.59,14.7056,14.5684,14.6912,42000.0
2007-05-02 10:00:00,20.35,20.63,20.35,20.58,136200.0,14.6984,14.9006,14.6984,14.8645,136200.0
2007-05-02 10:30:00,20.56,20.67,20.54,20.6,87300.0,14.8501,14.9295,14.8356,14.8789,87300.0
2007-05-02 11:00:00,20.61,20.63,20.58,20.62,16800.0,14.8862,14.9006,14.8645,14.8934,16800.0
2007-05-02 11:30:00,20.62,20.64,20.59,20.6,54000.0,14.8934,14.9078,14.8717,14.8789,54000.0
2007-05-02 12:00:00,20.6,20.64,20.59,20.63,19800.0,14.8789,14.9078,14.8717,14.9006,19800.0
2007-05-02 12:30:00,20.63,20.63,20.55,20.57,43500.0,14.9006,14.9006,14.8428,14.8573,43500.0
2007-05-02 13:00:00,20.57,20.57,20.53,20.57,74400.0,14.8573,14.8573,14.8284,14.8573,74400.0
2007-05-02 13:30:00,20.57,20.6,20.54,20.58,48900.0,14.8573,14.8789,14.8356,14.8645,48900.0
2007-05-02 14:00:00,20.58,20.64,20.58,20.63,113100.0,14.8645,14.9078,14.8645,14.9006,113100.0
2007-05-02 14:30:00,20.63,20.64,20.6,20.61,27600.0,14.9006,14.9078,14.8789,14.8862,27600.0
2007-05-02 15:00:00,20.6,20.6,20.55,20.56,32400.0,14.8789,14.8789,14.8428,14.8501,32400.0
2007-05-02 15:30:00,20.56,20.57,20.53,20.57,160800.0,14.8501,14.8573,14.8284,14.8573,160800.0
2007-05-03 09:30:00,20.6,20.7,20.57,20.61,67800.0,14.8789,14.9512,14.8573,14.8862,67800.0
2007-05-03 10:00:00,20.61,20.68,20.57,20.66,94200.0,14.8862,14.9367,14.8573,14.9223,94200.0
2007-05-03 10:30:00,20.67,20.92,20.66,20.84,231600.0,14.9295,15.1101,14.9223,15.0523,231600.0
2007-05-03 11:00:00,20.84,21.03,20.78,21.0,160500.0,15.0523,15.1895,15.009,15.1679,160500.0
2007-05-03 11:30:00,20.99,20.99,20.91,20.92,56100.0,15.1606,15.1606,15.1029,15.1101,56100.0
2007-05-03 12:00:00,20.92,20.99,20.89,20.93,94500.0,15.1101,15.1606,15.0884,15.1173,94500.0
2007-05-03 12:30:00,20.93,20.96,20.91,20.93,127800.0,15.1173,15.139,15.1029,15.1173,127800.0
2007-05-03 13:00:00,20.92,20.93,20.89,20.93,83700.0,15.1101,15.1173,15.0884,15.1173,83700.0
2007-05-03 13:30:00,20.93,20.94,20.9,20.91,126300.0,15.1173,15.1245,15.0956,15.1029,126300.0
2007-05-03 14:00:00,20.91,20.92,20.87,20.87,61800.0,15.1029,15.1101,15.074,15.074,61800.0
2007-05-03 14:30:00,20.87,20.92,20.84,20.91,89100.0,15.074,15.1101,15.0523,15.1029,89100.0
2007-05-03 15:00:00,20.91,21.04,20.91,21.03,162900.0,15.1029,15.1967,15.1029,15.1895,162900.0
2007-05-03 15:30:00,21.03,21.1,21.03,21.05,231000.0,15.1895,15.2401,15.1895,15.204,231000.0
2007-05-04 09:30:00,21.05,21.05,20.75,20.79,40500.0,15.204,15.204,14.9873,15.0162,40500.0
2007-05-04 10:00:00,20.79,20.79,20.71,20.79,73200.0,15.0162,15.0162,14.9584,15.0162,73200.0
2007-05-04 10:30:00,20.78,20.84,20.75,20.8,71400.0,15.009,15.0523,14.9873,15.0234,71400.0
2007-05-04 11:00:00,20.8,20.8,20.79,20.8,68100.0,15.0234,15.0234,15.0162,15.0234,68100.0
2007-05-04 11:30:00,20.8,20.8,20.7,20.71,85800.0,15.0234,15.0234,14.9512,14.9584,85800.0
2007-05-04 12:00:00,20.7,20.71,20.65,20.66,34800.0,14.9512,14.9584,14.9151,14.9223,34800.0
2007-05-04 12:30:00,20.65,20.66,20.57,20.61,77100.0,14.9151,14.9223,14.8573,14.8862,77100.0
2007-05-04 13:00:00,20.62,20.63,20.58,20.61,34500.0,14.8934,14.9006,14.8645,14.8862,34500.0
2007-05-04 13:30:00,20.61,20.63,20.57,20.57,51000.0,14.8862,14.9006,14.8573,14.8573,51000.0
2007-05-04 14:00:00,20.57,20.7,20.57,20.68,71400.0,14.8573,14.9512,14.8573,14.9367,71400.0
2007-05-04 14:30:00,20.68,20.72,20.68,20.71,51300.0,14.9367,14.9656,14.9367,14.9584,51300.0
2007-05-04 15:00:00,20.71,20.81,20.71,20.81,68700.0,14.9584,15.0306,14.9584,15.0306,68700.0
2007-05-04 15:30:00,20.81,20.81,20.65,20.76,222600.0,15.0306,15.0306,14.9151,14.9945,222600.0
2007-05-07 09:30:00,20.75,20.77,20.7,20.72,63300.0,14.9873,15.0017,14.9512,14.9656,63300.0
2007-05-07 10:00:00,20.73,20.74,20.61,20.65,27000.0,14.9728,14.9801,14.8862,14.9151,27000.0
2007-05-07 10:30:00,20.65,20.65,20.56,20.57,23400.0,14.9151,14.9151,14.8501,14.8573,23400.0
2007-05-07 11:00:00,20.57,20.57,20.51,20.52,52200.0,14.8573,14.8573,14.8139,14.8212,52200.0
2007-05-07 11:30:00,20.52,20.52,20.5,20.51,26400.0,14.8212,14.8212,14.8067,14.8139,26400.0
2007-05-07 12:00:00,20.51,20.52,20.48,20.48,70500.0,14.8139,14.8212,14.7923,14.7923,70500.0
2007-05-07 12:30:00,20.47,20.48,20.46,20.47,35100.0,14.785,14.7923,14.7778,14.785,35100.0
2007-05-07 13:00:00,20.47,20.47,20.39,20.39,55800.0,14.785,14.785,14.7273,14.7273,55800.0
2007-05-07 13:30:00,20.39,20.43,20.39,20.43,30600.0,14.7273,14.7562,14.7273,14.7562,30600.0
2007-05-07 14:00:00,20.43,20.43,20.4,20.41,61200.0,14.7562,14.7562,14.7345,14.7417,61200.0
2007-05-07 14:30:00,20.41,20.44,20.4,20.41,74700.0,14.7417,14.7634,14.7345,14.7417,74700.0
2007-05-07 15:00:00,20.42,20.44,20.39,20.43,68400.0,14.7489,14.7634,14.7273,14.7562,68400.0
2007-05-07 15:30:00,20.43,20.44,20.41,20.43,125700.0,14.7562,14.7634,14.7417,14.7562,125700.0
2007-05-08 09:30:00,20.38,20.53,20.35,20.42,89400.0,14.72,14.8284,14.6984,14.7489,89400.0
2007-05-08 10:00:00,20.41,20.52,20.2,20.51,124800.0,14.7417,14.8212,14.59,14.8139,124800.0
2007-05-08 10:30:00,20.49,20.61,20.41,20.47,94200.0,14.7995,14.8862,14.7417,14.785,94200.0
2007-05-08 11:00:00,20.49,20.49,20.46,20.49,28800.0,14.7995,14.7995,14.7778,14.7995,28800.0
2007-05-08 11:30:00,20.48,20.5,20.47,20.5,21300.0,14.7923,14.8067,14.785,14.8067,21300.0
2007-05-08 12:00:00,20.5,20.53,20.49,20.53,19800.0,14.8067,14.8284,14.7995,14.8284,19800.0
2007-05-08 12:30:00,20.53,20.67,20.53,20.65,48600.0,14.8284,14.9295,14.8284,14.9151,48600.0
2007-05-08 13:00:00,20.64,20.74,20.63,20.7,62700.0,14.9078,14.9801,14.9006,14.9512,62700.0
2007-05-08 13:30:00,20.69,20.71,20.68,20.7,27900.0,14.944,14.9584,14.9367,14.9512,27900.0
2007-05-08 14:00:00,20.7,20.73,20.69,20.72,40200.0,14.9512,14.9728,14.944,14.9656,40200.0
2007-05-08 14:30:00,20.72,20.73,20.66,20.67,25800.0,14.9656,14.9728,14.9223,14.9295,25800.0
2007-05-08 15:00:00,20.67,20.69,20.6,20.62,69900.0,14.9295,14.944,14.8789,14.8934,69900.0
2007-05-08 15:30:00,20.62,20.64,20.57,20.58,163800.0,14.8934,14.9078,14.8573,14.8645,163800.0
2007-05-09 09:30:00,20.6,20.68,20.56,20.66,79200.0,14.8789,14.9367,14.8501,14.9223,79200.0
2007-05-09 10:00:00,20.65,20.7,20.64,20.67,115200.0,14.9151,14.9512,14.9078,14.9295,115200.0
2007-05-09 10:30:00,20.68,20.77,20.65,20.76,85800.0,14.9367,15.0017,14.9151,14.9945,85800.0
2007-05-09 11:00:00,20.75,20.92,20.75,20.86,68400.0,14.9873,15.1101,14.9873,15.0667,68400.0
2007-05-09 11:30:00,20.88,21.0,20.84,21.0,53700.0,15.0812,15.1679,15.0523,15.1679,53700.0
2007-05-09 12:00:00,21.0,21.14,20.98,21.08,43500.0,15.1679,15.269,15.1534,15.2256,43500.0
2007-05-09 12:30:00,21.07,21.09,21.01,21.08,43200.0,15.2184,15.2329,15.1751,15.2256,43200.0
2007-05-09 13:00:00,21.07,21.08,21.02,21.06,42900.0,15.2184,15.2256,15.1823,15.2112,42900.0
2007-05-09 13:30:00,21.06,21.06,20.96,21.01,65700.0,15.2112,15.2112,15.139,15.1751,65700.0
2007-05-09 14:00:00,21.01,21.11,20.97,21.08,74700.0,15.1751,15.2473,15.1462,15.2256,74700.0
2007-05-09 14:30:00,21.07,21.22,20.99,21.19,78300.0,15.2184,15.3268,15.1606,15.3051,78300.0
2007-05-09 15:00:00,21.15,21.22,21.1,21.22,77100.0,15.2762,15.3268,15.2401,15.3268,77100.0
2007-05-09 15:30:00,21.22,21.39,21.12,21.35,299400.0,15.3268,15.4495,15.2545,15.4207,299400.0
2007-05-10 09:30:00,21.4,21.8,21.17,21.33,703500.0,15.4568,15.7457,15.2906,15.4062,703500.0
2007-05-10 10:00:00,21.33,21.33,21.13,21.31,310500.0,15.4062,15.4062,15.2618,15.3918,310500.0
2007-05-10 10:30:00,21.31,21.57,21.31,21.5,227700.0,15.3918,15.5796,15.3918,15.529,227700.0
2007-05-10 11:00:00,21.5,21.52,21.28,21.35,180300.0,15.529,15.5434,15.3701,15.4207,180300.0
2007-05-10 11:30:00,21.35,21.37,21.25,21.29,99600.0,15.4207,15.4351,15.3484,15.3773,99600.0
2007-05-10 12:00:00,21.27,21.27,21.1,21.19,159600.0,15.3629,15.3629,15.2401,15.3051,159600.0
2007-05-10 12:30:00,21.19,21.3,21.19,21.23,47700.0,15.3051,15.3845,15.3051,15.334,47700.0
2007-05-10 13:00:00,21.23,21.23,21.14,21.2,63000.0,15.334,15.334,15.269,15.3123,63000.0
2007-05-10 13:30:00,21.2,21.37,21.16,21.35,122700.0,15.3123,15.4351,15.2834,15.4207,122700.0
2007-05-10 14:00:00,21.35,21.51,21.33,21.51,192000.0,15.4207,15.5362,15.4062,15.5362,192000.0
2007-05-10 14:30:00,21.5,21.54,21.4,21.42,127500.0,15.529,15.5579,15.4568,15.4712,127500.0
2007-05-10 15:00:00,21.4,21.4,21.33,21.37,64200.0,15.4568,15.4568,15.4062,15.4351,64200.0
2007-05-10 15:30:00,21.36,21.39,21.24,21.34,122700.0,15.4279,15.4495,15.3412,15.4134,122700.0
2007-05-11 09:30:00,21.53,21.8,21.47,21.61,244200.0,15.5507,15.7457,15.5073,15.6084,244200.0
2007-05-11 10:00:00,21.61,21.77,21.53,21.7,291600.0,15.6084,15.724,15.5507,15.6735,291600.0
2007-05-11 10:30:00,21.7,21.83,21.65,21.8,193500.0,15.6735,15.7673,15.6373,15.7457,193500.0
2007-05-11 11:00:00,21.8,21.81,21.68,21.72,104700.0,15.7457,15.7529,15.659,15.6879,104700.0
2007-05-11 11:30:00,21.73,21.74,21.67,21.72,60300.0,15.6951,15.7023,15.6518,15.6879,60300.0
2007-05-11 12:00:00,21.72,21.78,21.72,21.78,66900.0,15.6879,15.7312,15.6879,15.7312,66900.0
2007-05-11 12:30:00,21.78,21.95,21.74,21.95,156300.0,15.7312,15.854,15.7023,15.854,156300.0
2007-05-11 13:00:00,21.95,22.19,21.93,22.16,215400.0,15.854,16.0274,15.8396,16.0057,215400.0
2007-05-11 13:30:00,22.16,22.16,22.03,22.07,97500.0,16.0057,16.0057,15.9118,15.9407,97500.0
2007-05-11 14:00:00,22.08,22.14,22.02,22.05,140400.0,15.9479,15.9913,15.9046,15.9262,140400.0
2007-05-11 14:30:00,22.05,22.23,22.03,22.16,117000.0,15.9262,16.0563,15.9118,16.0057,117000.0
2007-05-11 15:00:00,22.16,22.17,22.11,22.13,144000.0,16.0057,16.0129,15.9696,15.984,144000.0
2007-05-11 15:30:00,22.13,22.13,22.04,22.07,276300.0,15.984,15.984,15.919,15.9407,276300.0
2007-05-14 09:30:00,22.12,22.41,22.12,22.35,141900.0,15.9768,16.1863,15.9768,16.1429,141900.0
2007-05-14 10:00:00,22.32,22.38,22.27,22.36,96000.0,16.1213,16.1646,16.0852,16.1502,96000.0
2007-05-14 10:30:00,22.36,22.47,22.35,22.47,107100.0,16.1502,16.2296,16.1429,16.2296,107100.0
2007-05-14 11:00:00,22.47,22.49,22.37,22.41,104100.0,16.2296,16.2441,16.1574,16.1863,104100.0
2007-05-14 11:30:00,22.41,22.46,22.36,22.46,81900.0,16.1863,16.2224,16.1502,16.2224,81900.0
2007-05-14 12:00:00,22.45,22.59,22.43,22.58,163500.0,16.2152,16.3163,16.2007,16.3091,163500.0
2007-05-14 12:30:00,22.58,22.61,22.57,22.57,52500.0,16.3091,16.3307,16.3018,16.3018,52500.0
2007-05-14 13:00:00,22.58,22.63,22.48,22.48,105900.0,16.3091,16.3452,16.2368,16.2368,105900.0
2007-05-14 13:30:00,22.48,22.48,22.34,22.38,120000.0,16.2368,16.2368,16.1357,16.1646,120000.0
2007-05-14 14:00:00,22.38,22.38,22.29,22.38,100800.0,16.1646,16.1646,16.0996,16.1646,100800.0
2007-05-14 14:30:00,22.38,22.45,22.37,22.42,135000.0,16.1646,16.2152,16.1574,16.1935,135000.0
2007-05-14 15:00:00,22.42,22.44,22.39,22.4,147900.0,16.1935,16.2079,16.1718,16.179,147900.0
2007-05-14 15:30:00,22.4,22.44,22.34,22.43,312000.0,16.179,16.2079,16.1357,16.2007,312000.0
2007-05-15 09:30:00,22.42,22.47,22.36,22.42,147900.0,16.1935,16.2296,16.1502,16.1935,147900.0
2007-05-15 10:00:00,22.43,22.55,22.43,22.51,100200.0,16.2007,16.2874,16.2007,16.2585,100200.0
2007-05-15 10:30:00,22.52,22.56,22.52,22.54,115500.0,16.2657,16.2946,16.2657,16.2802,115500.0
2007-05-15 11:00:00,22.54,22.54,22.51,22.53,110700.0,16.2802,16.2802,16.2585,16.2729,110700.0
2007-05-15 11:30:00,22.53,22.54,22.5,22.53,134700.0,16.2729,16.2802,16.2513,16.2729,134700.0
2007-05-15 12:00:00,22.54,22.54,22.5,22.53,99900.0,16.2802,16.2802,16.2513,16.2729,99900.0
2007-05-15 12:30:00,22.54,22.57,22.52,22.56,80100.0,16.2802,16.3018,16.2657,16.2946,80100.0
2007-05-15 13:00:00,22.56,22.61,22.53,22.6,106200.0,16.2946,16.3307,16.2729,16.3235,106200.0
2007-05-15 13:30:00,22.6,22.61,22.49,22.57,128100.0,16.3235,16.3307,16.2441,16.3018,128100.0
2007-05-15 14:00:00,22.57,22.58,22.49,22.49,103500.0,16.3018,16.3091,16.2441,16.2441,103500.0
2007-05-15 14:30:00,22.49,22.51,22.34,22.38,230400.0,16.2441,16.2585,16.1357,16.1646,230400.0
2007-05-15 15:00:00,22.37,22.38,22.04,22.33,347100.0,16.1574,16.1646,15.919,16.1285,347100.0
2007-05-15 15:30:00,22.33,22.39,22.25,22.3,189300.0,16.1285,16.1718,16.0707,16.1068,189300.0
2007-05-16 09:30:00,22.32,22.33,22.2,22.2,63600.0,16.1213,16.1285,16.0346,16.0346,63600.0
2007-05-16 10:00:00,22.22,22.22,22.09,22.1,134100.0,16.049,16.049,15.9551,15.9624,134100.0
2007-05-16 10:30:00,22.09,22.09,21.87,21.9,188400.0,15.9551,15.9551,15.7962,15.8179,188400.0
2007-05-16 11:00:00,21.9,21.9,21.76,21.9,127200.0,15.8179,15.8179,15.7168,15.8179,127200.0
2007-05-16 11:30:00,21.91,21.92,21.81,21.83,92700.0,15.8251,15.8324,15.7529,15.7673,92700.0
2007-05-16 12:00:00,21.84,21.84,21.74,21.78,78000.0,15.7746,15.7746,15.7023,15.7312,78000.0
2007-05-16 12:30:00,21.78,21.85,21.7,21.85,72300.0,15.7312,15.7818,15.6735,15.7818,72300.0
2007-05-16 13:00:00,21.86,21.88,21.85,21.85,60000.0,15.789,15.8035,15.7818,15.7818,60000.0
2007-05-16 13:30:00,21.85,21.88,21.77,21.78,104400.0,15.7818,15.8035,15.724,15.7312,104400.0
2007-05-16 14:00:00,21.78,21.94,21.78,21.9,123900.0,15.7312,15.8468,15.7312,15.8179,123900.0
2007-05-16 14:30:00,21.9,21.93,21.83,21.86,78000.0,15.8179,15.8396,15.7673,15.789,78000.0
2007-05-16 15:00:00,21.86,21.86,21.76,21.8,114300.0,15.789,15.789,15.7168,15.7457,114300.0
2007-05-16 15:30:00,21.8,21.94,21.79,21.92,189900.0,15.7457,15.8468,15.7385,15.8324,189900.0
2007-05-17 09:30:00,21.93,22.14,21.93,22.05,254100.0,15.8396,15.9913,15.8396,15.9262,254100.0
2007-05-17 10:00:00,22.05,22.26,22.03,22.25,132300.0,15.9262,16.0779,15.9118,16.0707,132300.0
2007-05-17 10:30:00,22.24,22.31,22.2,22.28,90000.0,16.0635,16.114,16.0346,16.0924,90000.0
2007-05-17 11:00:00,22.29,22.36,22.28,22.29,59100.0,16.0996,16.1502,16.0924,16.0996,59100.0
2007-05-17 11:30:00,22.3,22.43,22.29,22.38,103800.0,16.1068,16.2007,16.0996,16.1646,103800.0
2007-05-17 12:00:00,22.38,22.4,22.35,22.37,52500.0,16.1646,16.179,16.1429,16.1574,52500.0
2007-05-17 12:30:00,22.36,22.36,22.33,22.33,17400.0,16.1502,16.1502,16.1285,16.1285,17400.0
2007-05-17 13:00:00,22.34,22.37,22.3,22.37,51600.0,16.1357,16.1574,16.1068,16.1574,51600.0
2007-05-17 13:30:00,22.39,22.42,22.37,22.39,31200.0,16.1718,16.1935,16.1574,16.1718,31200.0
2007-05-17 14:00:00,22.41,22.5,22.4,22.47,79500.0,16.1863,16.2513,16.179,16.2296,79500.0
2007-05-17 14:30:00,22.47,22.58,22.46,22.58,103200.0,16.2296,16.3091,16.2224,16.3091,103200.0
2007-05-17 15:00:00,22.57,22.6,22.5,22.52,95400.0,16.3018,16.3235,16.2513,16.2657,95400.0
2007-05-17 15:30:00,22.52,22.54,22.46,22.47,128400.0,16.2657,16.2802,16.2224,16.2296,128400.0
2007-05-18 09:30:00,22.48,22.57,22.25,22.25,114000.0,16.2368,16.3018,16.0707,16.0707,114000.0
2007-05-18 10:00:00,22.26,22.44,22.21,22.4,115800.0,16.0779,16.2079,16.0418,16.179,115800.0
2007-05-18 10:30:00,22.41,22.42,22.33,22.35,67200.0,16.1863,16.1935,16.1285,16.1429,67200.0
2007-05-18 11:00:00,22.35,22.44,22.35,22.44,30900.0,16.1429,16.2079,16.1429,16.2079,30900.0
2007-05-18 11:30:00,22.44,22.45,22.41,22.41,25500.0,16.2079,16.2152,16.1863,16.1863,25500.0
2007-05-18 12:00:00,22.41,22.47,22.4,22.47,38100.0,16.1863,16.2296,16.179,16.2296,38100.0
2007-05-18 12:30:00,22.46,22.6,22.46,22.58,53100.0,16.2224,16.3235,16.2224,16.3091,53100.0
2007-05-18 13:00:00,22.58,22.59,22.46,22.46,49800.0,16.3091,16.3163,16.2224,16.2224,49800.0
2007-05-18 13:30:00,22.46,22.46,22.41,22.42,57900.0,16.2224,16.2224,16.1863,16.1935,57900.0
2007-05-18 14:00:00,22.41,22.48,22.39,22.46,58500.0,16.1863,16.2368,16.1718,16.2224,58500.0
2007-05-18 14:30:00,22.45,22.45,22.39,22.41,39900.0,16.2152,16.2152,16.1718,16.1863,39900.0
2007-05-18 15:00:00,22.41,22.43,22.39,22.39,45000.0,16.1863,16.2007,16.1718,16.1718,45000.0
2007-05-18 15:30:00,22.39,22.43,22.36,22.37,94800.0,16.1718,16.2007,16.1502,16.1574,94800.0
2007-05-21 09:30:00,22.39,22.39,22.25,22.36,49200.0,16.1718,16.1718,16.0707,16.1502,49200.0
2007-05-21 10:00:00,22.37,22.47,22.36,22.43,45600.0,16.1574,16.2296,16.1502,16.2007,45600.0
2007-05-21 10:30:00,22.43,22.59,22.43,22.56,49500.0,16.2007,16.3163,16.2007,16.2946,49500.0
2007-05-21 11:00:00,22.54,22.55,22.48,22.48,30900.0,16.2802,16.2874,16.2368,16.2368,30900.0
2007-05-21 11:30:00,22.49,22.5,22.43,22.48,40500.0,16.2441,16.2513,16.2007,16.2368,40500.0
2007-05-21 12:00:00,22.48,22.5,22.47,22.48,53700.0,16.2368,16.2513,16.2296,16.2368,53700.0
2007-05-21 12:30:00,22.48,22.49,22.44,22.48,35700.0,16.2368,16.2441,16.2079,16.2368,35700.0
2007-05-21 13:00:00,22.48,22.5,22.45,22.48,23700.0,16.2368,16.2513,16.2152,16.2368,23700.0
2007-05-21 13:30:00,22.47,22.47,22.41,22.46,23700.0,16.2296,16.2296,16.1863,16.2224,23700.0
2007-05-21 14:00:00,22.46,22.47,22.44,22.46,28500.0,16.2224,16.2296,16.2079,16.2224,28500.0
2007-05-21 14:30:00,22.46,22.47,22.41,22.41,49200.0,16.2224,16.2296,16.1863,16.1863,49200.0
2007-05-21 15:00:00,22.43,22.46,22.35,22.36,78000.0,16.2007,16.2224,16.1429,16.1502,78000.0
2007-05-21 15:30:00,22.36,22.45,22.35,22.45,87600.0,16.1502,16.2152,16.1429,16.2152,87600.0
2007-05-22 09:30:00,22.5,22.6,22.43,22.49,176400.0,16.2513,16.3235,16.2007,16.2441,176400.0
2007-05-22 10:00:00,22.51,22.55,22.42,22.42,88800.0,16.2585,16.2874,16.1935,16.1935,88800.0
2007-05-22 10:30:00,22.43,22.5,22.42,22.49,78300.0,16.2007,16.2513,16.1935,16.2441,78300.0
2007-05-22 11:00:00,22.49,22.53,22.47,22.53,36000.0,16.2441,16.2729,16.2296,16.2729,36000.0
2007-05-22 11:30:00,22.54,22.57,22.49,22.5,53400.0,16.2802,16.3018,16.2441,16.2513,53400.0
2007-05-22 12:00:00,22.5,22.52,22.49,22.49,47100.0,16.2513,16.2657,16.2441,16.2441,47100.0
2007-05-22 12:30:00,22.5,22.57,22.48,22.57,65400.0,16.2513,16.3018,16.2368,16.3018,65400.0
2007-05-22 13:00:00,22.55,22.58,22.51,22.54,44400.0,16.2874,16.3091,16.2585,16.2802,44400.0
2007-05-22 13:30:00,22.54,22.64,22.54,22.62,57000.0,16.2802,16.3524,16.2802,16.3379,57000.0
2007-05-22 14:00:00,22.62,22.64,22.56,22.59,59700.0,16.3379,16.3524,16.2946,16.3163,59700.0
2007-05-22 14:30:00,22.58,22.74,22.58,22.63,166800.0,16.3091,16.4246,16.3091,16.3452,166800.0
2007-05-22 15:00:00,22.64,22.66,22.53,22.63,120900.0,16.3524,16.3668,16.2729,16.3452,120900.0
2007-05-22 15:30:00,22.63,22.69,22.56,22.59,118200.0,16.3452,16.3885,16.2946,16.3163,118200.0
2007-05-23 09:30:00,22.73,22.87,22.7,22.78,112200.0,16.4174,16.5185,16.3957,16.4535,112200.0
2007-05-23 10:00:00,22.78,22.94,22.78,22.85,101100.0,16.4535,16.5691,16.4535,16.5041,101100.0
2007-05-23 10:30:00,22.83,22.87,22.78,22.82,76500.0,16.4896,16.5185,16.4535,16.4824,76500.0
2007-05-23 11:00:00,22.82,22.88,22.76,22.8,179700.0,16.4824,16.5257,16.4391,16.468,179700.0
2007-05-23 11:30:00,22.77,22.84,22.77,22.81,48000.0,16.4463,16.4968,16.4463,16.4752,48000.0
2007-05-23 12:00:00,22.78,22.81,22.75,22.77,47700.0,16.4535,16.4752,16.4318,16.4463,47700.0
2007-05-23 12:30:00,22.79,22.87,22.78,22.87,37800.0,16.4607,16.5185,16.4535,16.5185,37800.0
2007-05-23 13:00:00,22.87,22.9,22.86,22.87,26700.0,16.5185,16.5402,16.5113,16.5185,26700.0
2007-05-23 13:30:00,22.87,22.91,22.83,22.83,29700.0,16.5185,16.5474,16.4896,16.4896,29700.0
2007-05-23 14:00:00,22.85,22.86,22.67,22.68,84900.0,16.5041,16.5113,16.3741,16.3813,84900.0
2007-05-23 14:30:00,22.69,22.76,22.68,22.76,106800.0,16.3885,16.4391,16.3813,16.4391,106800.0
2007-05-23 15:00:00,22.74,22.76,22.66,22.67,96600.0,16.4246,16.4391,16.3668,16.3741,96600.0
2007-05-23 15:30:00,22.67,22.68,22.52,22.52,257100.0,16.3741,16.3813,16.2657,16.2657,257100.0
2007-05-24 09:30:00,22.57,22.62,22.45,22.58,36900.0,16.3018,16.3379,16.2152,16.3091,36900.0
2007-05-24 10:00:00,22.6,22.69,22.59,22.67,39300.0,16.3235,16.3885,16.3163,16.3741,39300.0
2007-05-24 10:30:00,22.68,22.69,22.48,22.49,34200.0,16.3813,16.3885,16.2368,16.2441,34200.0
2007-05-24 11:00:00,22.48,22.52,22.3,22.31,75000.0,16.2368,16.2657,16.1068,16.114,75000.0
2007-05-24 11:30:00,22.31,22.43,22.29,22.41,45600.0,16.114,16.2007,16.0996,16.1863,45600.0
2007-05-24 12:00:00,22.4,22.41,22.26,22.26,75900.0,16.179,16.1863,16.0779,16.0779,75900.0
2007-05-24 12:30:00,22.28,22.29,22.23,22.24,45000.0,16.0924,16.0996,16.0563,16.0635,45000.0
2007-05-24 13:00:00,22.25,22.29,22.2,22.27,43800.0,16.0707,16.0996,16.0346,16.0852,43800.0
2007-05-24 13:30:00,22.27,22.3,22.19,22.3,49500.0,16.0852,16.1068,16.0274,16.1068,49500.0
2007-05-24 14:00:00,22.28,22.29,22.18,22.26,54900.0,16.0924,16.0996,16.0201,16.0779,54900.0
2007-05-24 14:30:00,22.24,22.26,22.1,22.11,125400.0,16.0635,16.0779,15.9624,15.9696,125400.0
2007-05-24 15:00:00,22.11,22.25,22.11,22.14,96300.0,15.9696,16.0707,15.9696,15.9913,96300.0
2007-05-24 15:30:00,22.15,22.16,22.05,22.09,89700.0,15.9985,16.0057,15.9262,15.9551,89700.0
2007-05-25 09:30:00,22.21,22.47,22.21,22.43,57300.0,16.0418,16.2296,16.0418,16.2007,57300.0
2007-05-25 10:00:00,22.4,22.48,22.35,22.42,45900.0,16.179,16.2368,16.1429,16.1935,45900.0
2007-05-25 10:30:00,22.42,22.56,22.42,22.48,36600.0,16.1935,16.2946,16.1935,16.2368,36600.0
2007-05-25 11:00:00,22.48,22.48,22.41,22.42,30900.0,16.2368,16.2368,16.1863,16.1935,30900.0
2007-05-25 11:30:00,22.42,22.45,22.41,22.42,25500.0,16.1935,16.2152,16.1863,16.1935,25500.0
2007-05-25 12:00:00,22.42,22.42,22.35,22.35,40200.0,16.1935,16.1935,16.1429,16.1429,40200.0
2007-05-25 12:30:00,22.36,22.39,22.35,22.35,38100.0,16.1502,16.1718,16.1429,16.1429,38100.0
2007-05-25 13:00:00,22.35,22.45,22.35,22.43,55500.0,16.1429,16.2152,16.1429,16.2007,55500.0
2007-05-25 13:30:00,22.43,22.47,22.43,22.47,53100.0,16.2007,16.2296,16.2007,16.2296,53100.0
2007-05-25 14:00:00,22.47,22.51,22.45,22.49,69600.0,16.2296,16.2585,16.2152,16.2441,69600.0
2007-05-25 14:30:00,22.48,22.61,22.48,22.58,113400.0,16.2368,16.3307,16.2368,16.3091,113400.0
2007-05-25 15:00:00,22.58,22.62,22.58,22.6,53700.0,16.3091,16.3379,16.3091,16.3235,53700.0
2007-05-25 15:30:00,22.6,22.63,22.59,22.61,99600.0,16.3235,16.3452,16.3163,16.3307,99600.0
2007-05-29 09:30:00,22.72,22.87,22.71,22.86,71100.0,16.4102,16.5185,16.403,16.5113,71100.0
2007-05-29 10:00:00,22.86,22.87,22.78,22.8,100200.0,16.5113,16.5185,16.4535,16.468,100200.0
2007-05-29 10:30:00,22.8,22.83,22.77,22.8,56400.0,16.468,16.4896,16.4463,16.468,56400.0
2007-05-29 11:00:00,22.8,22.86,22.79,22.86,77700.0,16.468,16.5113,16.4607,16.5113,77700.0
2007-05-29 11:30:00,22.86,22.91,22.85,22.87,135300.0,16.5113,16.5474,16.5041,16.5185,135300.0
2007-05-29 12:00:00,22.88,23.04,22.86,23.0,165600.0,16.5257,16.6413,16.5113,16.6124,165600.0
2007-05-29 12:30:00,22.99,23.07,22.99,23.03,84000.0,16.6052,16.663,16.6052,16.6341,84000.0
2007-05-29 13:00:00,23.03,23.05,22.96,23.01,74100.0,16.6341,16.6485,16.5835,16.6196,74100.0
2007-05-29 13:30:00,23.01,23.05,22.99,23.05,96900.0,16.6196,16.6485,16.6052,16.6485,96900.0
2007-05-29 14:00:00,23.06,23.08,23.0,23.05,86400.0,16.6558,16.6702,16.6124,16.6485,86400.0
2007-05-29 14:30:00,23.05,23.12,23.03,23.09,132900.0,16.6485,16.6991,16.6341,16.6774,132900.0
2007-05-29 15:00:00,23.09,23.18,23.09,23.14,109800.0,16.6774,16.7424,16.6774,16.7135,109800.0
2007-05-29 15:30:00,23.14,23.18,23.12,23.14,147000.0,16.7135,16.7424,16.6991,16.7135,147000.0
2007-05-30 09:30:00,23.0,23.0,22.74,22.8,64500.0,16.6124,16.6124,16.4246,16.468,64500.0
2007-05-30 10:00:00,22.8,23.09,22.8,22.98,141000.0,16.468,16.6774,16.468,16.598,141000.0
2007-05-30 10:30:00,22.97,22.98,22.91,22.91,99000.0,16.5907,16.598,16.5474,16.5474,99000.0
2007-05-30 11:00:00,22.9,23.0,22.89,22.97,52800.0,16.5402,16.6124,16.533,16.5907,52800.0
2007-05-30 11:30:00,22.97,22.99,22.95,22.97,65100.0,16.5907,16.6052,16.5763,16.5907,65100.0
2007-05-30 12:00:00,22.96,23.05,22.95,23.05,96600.0,16.5835,16.6485,16.5763,16.6485,96600.0
2007-05-30 12:30:00,23.05,23.07,23.01,23.06,55500.0,16.6485,16.663,16.6196,16.6558,55500.0
2007-05-30 13:00:00,23.06,23.11,23.05,23.11,26100.0,16.6558,16.6919,16.6485,16.6919,26100.0
2007-05-30 13:30:00,23.1,23.13,23.06,23.09,58500.0,16.6846,16.7063,16.6558,16.6774,58500.0
2007-05-30 14:00:00,23.09,23.15,22.99,23.14,105300.0,16.6774,16.7208,16.6052,16.7135,105300.0
2007-05-30 14:30:00,23.14,23.2,23.11,23.17,65400.0,16.7135,16.7569,16.6919,16.7352,65400.0
2007-05-30 15:00:00,23.18,23.2,23.12,23.13,58200.0,16.7424,16.7569,16.6991,16.7063,58200.0
2007-05-30 15:30:00,23.13,23.19,23.13,23.18,157500.0,16.7063,16.7496,16.7063,16.7424,157500.0
2007-05-31 09:30:00,23.33,23.33,23.11,23.27,90300.0,16.8508,16.8508,16.6919,16.8074,90300.0
2007-05-31 10:00:00,23.27,23.28,23.16,23.19,54600.0,16.8074,16.8147,16.728,16.7496,54600.0
2007-05-31 10:30:00,23.18,23.25,23.18,23.23,134700.0,16.7424,16.793,16.7424,16.7785,134700.0
2007-05-31 11:00:00,23.22,23.23,23.13,23.14,33000.0,16.7713,16.7785,16.7063,16.7135,33000.0
2007-05-31 11:30:00,23.15,23.17,23.13,23.17,35100.0,16.7208,16.7352,16.7063,16.7352,35100.0
2007-05-31 12:00:00,23.17,23.2,23.15,23.2,59700.0,16.7352,16.7569,16.7208,16.7569,59700.0
2007-05-31 12:30:00,23.21,23.23,23.2,23.21,33600.0,16.7641,16.7785,16.7569,16.7641,33600.0
2007-05-31 13:00:00,23.22,23.22,23.05,23.05,79200.0,16.7713,16.7713,16.6485,16.6485,79200.0
2007-05-31 13:30:00,23.06,23.18,23.06,23.18,60000.0,16.6558,16.7424,16.6558,16.7424,60000.0
2007-05-31 14:00:00,23.17,23.21,23.15,23.15,90000.0,16.7352,16.7641,16.7208,16.7208,90000.0
2007-05-31 14:30:00,23.16,23.18,23.13,23.13,85500.0,16.728,16.7424,16.7063,16.7063,85500.0
2007-05-31 15:00:00,23.12,23.16,23.1,23.13,114900.0,16.6991,16.728,16.6846,16.7063,114900.0
2007-05-31 15:30:00,23.13,23.23,23.06,23.13,327300.0,16.7063,16.7785,16.6558,16.7063,327300.0
2007-06-01 09:30:00,23.14,23.32,23.13,23.29,146700.0,16.7135,16.8435,16.7063,16.8219,146700.0
2007-06-01 10:00:00,23.29,23.32,23.22,23.22,81000.0,16.8219,16.8435,16.7713,16.7713,81000.0
2007-06-01 10:30:00,23.21,23.36,23.21,23.35,184500.0,16.7641,16.8724,16.7641,16.8652,184500.0
2007-06-01 11:00:00,23.38,23.52,23.38,23.5,102000.0,16.8869,16.988,16.8869,16.9736,102000.0
2007-06-01 11:30:00,23.5,23.52,23.44,23.44,97800.0,16.9736,16.988,16.9302,16.9302,97800.0
2007-06-01 12:00:00,23.43,23.43,23.34,23.36,66300.0,16.923,16.923,16.858,16.8724,66300.0
2007-06-01 12:30:00,23.37,23.41,23.36,23.4,26100.0,16.8797,16.9085,16.8724,16.9013,26100.0
2007-06-01 13:00:00,23.38,23.46,23.38,23.45,46500.0,16.8869,16.9447,16.8869,16.9374,46500.0
2007-06-01 13:30:00,23.45,23.49,23.43,23.48,33300.0,16.9374,16.9663,16.923,16.9591,33300.0
2007-06-01 14:00:00,23.48,23.49,23.45,23.46,36300.0,16.9591,16.9663,16.9374,16.9447,36300.0
2007-06-01 14:30:00,23.46,23.46,23.38,23.38,80700.0,16.9447,16.9447,16.8869,16.8869,80700.0
2007-06-01 15:00:00,23.37,23.38,23.31,23.36,94200.0,16.8797,16.8869,16.8363,16.8724,94200.0
2007-06-01 15:30:00,23.36,23.38,23.32,23.36,139800.0,16.8724,16.8869,16.8435,16.8724,139800.0
2007-06-04 09:30:00,23.34,23.41,23.3,23.3,33300.0,16.858,16.9085,16.8291,16.8291,33300.0
2007-06-04 10:00:00,23.29,23.35,23.27,23.35,45300.0,16.8219,16.8652,16.8074,16.8652,45300.0
2007-06-04 10:30:00,23.35,23.36,23.31,23.36,57600.0,16.8652,16.8724,16.8363,16.8724,57600.0
2007-06-04 11:00:00,23.36,23.43,23.35,23.37,76500.0,16.8724,16.923,16.8652,16.8797,76500.0
2007-06-04 11:30:00,23.38,23.42,23.34,23.4,99900.0,16.8869,16.9158,16.858,16.9013,99900.0
2007-06-04 12:00:00,23.4,23.5,23.4,23.49,72300.0,16.9013,16.9736,16.9013,16.9663,72300.0
2007-06-04 12:30:00,23.49,23.55,23.46,23.5,96600.0,16.9663,17.0097,16.9447,16.9736,96600.0
2007-06-04 13:00:00,23.5,23.52,23.46,23.48,46200.0,16.9736,16.988,16.9447,16.9591,46200.0
2007-06-04 13:30:00,23.48,23.51,23.48,23.5,18300.0,16.9591,16.9808,16.9591,16.9736,18300.0
2007-06-04 14:00:00,23.5,23.52,23.47,23.47,47400.0,16.9736,16.988,16.9519,16.9519,47400.0
2007-06-04 14:30:00,23.47,23.52,23.44,23.51,67200.0,16.9519,16.988,16.9302,16.9808,67200.0
2007-06-04 15:00:00,23.51,23.54,23.48,23.53,125700.0,16.9808,17.0024,16.9591,16.9952,125700.0
2007-06-04 15:30:00,23.54,23.55,23.49,23.5,125700.0,17.0024,17.0097,16.9663,16.9736,125700.0
2007-06-05 09:30:00,23.45,23.45,22.98,23.0,157500.0,16.9374,16.9374,16.598,16.6124,157500.0
2007-06-05 10:00:00,23.02,23.15,22.89,23.02,176100.0,16.6269,16.7208,16.533,16.6269,176100.0
2007-06-05 10:30:00,23.03,23.1,22.97,23.05,109800.0,16.6341,16.6846,16.5907,16.6485,109800.0
2007-06-05 11:00:00,23.05,23.09,22.93,22.97,98400.0,16.6485,16.6774,16.5619,16.5907,98400.0
2007-06-05 11:30:00,22.97,23.05,22.94,22.99,86700.0,16.5907,16.6485,16.5691,16.6052,86700.0
2007-06-05 12:00:00,22.99,23.01,22.93,22.95,100800.0,16.6052,16.6196,16.5619,16.5763,100800.0
2007-06-05 12:30:00,22.96,23.03,22.96,23.02,35700.0,16.5835,16.6341,16.5835,16.6269,35700.0
2007-06-05 13:00:00,23.02,23.1,23.01,23.05,77700.0,16.6269,16.6846,16.6196,16.6485,77700.0
2007-06-05 13:30:00,23.05,23.11,23.05,23.08,68700.0,16.6485,16.6919,16.6485,16.6702,68700.0
2007-06-05 14:00:00,23.09,23.11,23.05,23.1,46200.0,16.6774,16.6919,16.6485,16.6846,46200.0
2007-06-05 14:30:00,23.1,23.2,23.05,23.12,129900.0,16.6846,16.7569,16.6485,16.6991,129900.0
2007-06-05 15:00:00,23.12,23.19,23.1,23.16,93300.0,16.6991,16.7496,16.6846,16.728,93300.0
2007-06-05 15:30:00,23.16,23.19,23.1,23.12,183900.0,16.728,16.7496,16.6846,16.6991,183900.0
2007-06-06 09:30:00,22.94,22.97,22.58,22.65,135900.0,16.5691,16.5907,16.3091,16.3596,135900.0
2007-06-06 10:00:00,22.66,22.7,22.54,22.56,139500.0,16.3668,16.3957,16.2802,16.2946,139500.0
2007-06-06 10:30:00,22.55,22.63,22.51,22.57,88500.0,16.2874,16.3452,16.2585,16.3018,88500.0
2007-06-06 11:00:00,22.58,22.71,22.57,22.68,72900.0,16.3091,16.403,16.3018,16.3813,72900.0
2007-06-06 11:30:00,22.69,22.7,22.63,22.67,98700.0,16.3885,16.3957,16.3452,16.3741,98700.0
2007-06-06 12:00:00,22.66,22.7,22.62,22.68,51900.0,16.3668,16.3957,16.3379,16.3813,51900.0
2007-06-06 12:30:00,22.69,22.71,22.66,22.68,32400.0,16.3885,16.403,16.3668,16.3813,32400.0
2007-06-06 13:00:00,22.68,22.7,22.65,22.68,53700.0,16.3813,16.3957,16.3596,16.3813,53700.0
2007-06-06 13:30:00,22.68,22.7,22.65,22.67,32100.0,16.3813,16.3957,16.3596,16.3741,32100.0
2007-06-06 14:00:00,22.67,22.68,22.62,22.67,72300.0,16.3741,16.3813,16.3379,16.3741,72300.0
2007-06-06 14:30:00,22.67,22.76,22.66,22.74,64500.0,16.3741,16.4391,16.3668,16.4246,64500.0
2007-06-06 15:00:00,22.73,22.76,22.66,22.75,100500.0,16.4174,16.4391,16.3668,16.4318,100500.0
2007-06-06 15:30:00,22.75,22.76,22.66,22.66,138000.0,16.4318,16.4391,16.3668,16.3668,138000.0
2007-06-07 09:30:00,22.54,22.66,22.47,22.65,43800.0,16.2802,16.3668,16.2296,16.3596,43800.0
2007-06-07 10:00:00,22.66,22.73,22.56,22.57,42000.0,16.3668,16.4174,16.2946,16.3018,42000.0
2007-06-07 10:30:00,22.55,22.57,22.44,22.53,72000.0,16.2874,16.3018,16.2079,16.2729,72000.0
2007-06-07 11:00:00,22.53,22.54,22.43,22.47,82800.0,16.2729,16.2802,16.2007,16.2296,82800.0
2007-06-07 11:30:00,22.47,22.49,22.45,22.49,32700.0,16.2296,16.2441,16.2152,16.2441,32700.0
2007-06-07 12:00:00,22.47,22.52,22.43,22.51,30900.0,16.2296,16.2657,16.2007,16.2585,30900.0
2007-06-07 12:30:00,22.5,22.51,22.42,22.43,72300.0,16.2513,16.2585,16.1935,16.2007,72300.0
2007-06-07 13:00:00,22.43,22.45,22.36,22.37,69000.0,16.2007,16.2152,16.1502,16.1574,69000.0
2007-06-07 13:30:00,22.37,22.44,22.3,22.37,108900.0,16.1574,16.2079,16.1068,16.1574,108900.0
2007-06-07 14:00:00,22.35,22.43,22.33,22.38,81300.0,16.1429,16.2007,16.1285,16.1646,81300.0
2007-06-07 14:30:00,22.38,22.47,22.37,22.44,77100.0,16.1646,16.2296,16.1574,16.2079,77100.0
2007-06-07 15:00:00,22.44,22.53,22.4,22.41,82500.0,16.2079,16.2729,16.179,16.1863,82500.0
2007-06-07 15:30:00,22.41,22.43,22.17,22.17,214500.0,16.1863,16.2007,16.0129,16.0129,214500.0
2007-06-08 09:30:00,22.15,22.22,22.06,22.14,54600.0,15.9985,16.049,15.9335,15.9913,54600.0
2007-06-08 10:00:00,22.13,22.19,22.07,22.19,40500.0,15.984,16.0274,15.9407,16.0274,40500.0
2007-06-08 10:30:00,22.22,22.31,22.19,22.28,61200.0,16.049,16.114,16.0274,16.0924,61200.0
2007-06-08 11:00:00,22.27,22.27,22.08,22.11,54300.0,16.0852,16.0852,15.9479,15.9696,54300.0
2007-06-08 11:30:00,22.12,22.14,22.11,22.12,26100.0,15.9768,15.9913,15.9696,15.9768,26100.0
2007-06-08 12:00:00,22.13,22.15,22.09,22.13,33600.0,15.984,15.9985,15.9551,15.984,33600.0
2007-06-08 12:30:00,22.13,22.15,22.09,22.13,48900.0,15.984,15.9985,15.9551,15.984,48900.0
2007-06-08 13:00:00,22.14,22.21,22.13,22.21,37200.0,15.9913,16.0418,15.984,16.0418,37200.0
2007-06-08 13:30:00,22.21,22.32,22.21,22.26,47100.0,16.0418,16.1213,16.0418,16.0779,47100.0
2007-06-08 14:00:00,22.25,22.39,22.24,22.34,95700.0,16.0707,16.1718,16.0635,16.1357,95700.0
2007-06-08 14:30:00,22.34,22.36,22.3,22.32,75000.0,16.1357,16.1502,16.1068,16.1213,75000.0
2007-06-08 15:00:00,22.32,22.42,22.32,22.37,74400.0,16.1213,16.1935,16.1213,16.1574,74400.0
2007-06-08 15:30:00,22.38,22.49,22.38,22.45,116100.0,16.1646,16.2441,16.1646,16.2152,116100.0
2007-06-11 09:30:00,22.43,22.54,22.32,22.53,92100.0,16.2007,16.2802,16.1213,16.2729,92100.0
2007-06-11 10:00:00,22.51,22.58,22.36,22.38,50400.0,16.2585,16.3091,16.1502,16.1646,50400.0
2007-06-11 10:30:00,22.38,22.42,22.34,22.42,109200.0,16.1646,16.1935,16.1357,16.1935,109200.0
2007-06-11 11:00:00,22.42,22.52,22.42,22.5,24600.0,16.1935,16.2657,16.1935,16.2513,24600.0
2007-06-11 11:30:00,22.5,22.51,22.47,22.48,43500.0,16.2513,16.2585,16.2296,16.2368,43500.0
2007-06-11 12:00:00,22.49,22.49,22.47,22.49,30300.0,16.2441,16.2441,16.2296,16.2441,30300.0
2007-06-11 12:30:00,22.49,22.51,22.48,22.49,48000.0,16.2441,16.2585,16.2368,16.2441,48000.0
2007-06-11 13:00:00,22.49,22.56,22.46,22.54,47400.0,16.2441,16.2946,16.2224,16.2802,47400.0
2007-06-11 13:30:00,22.54,22.59,22.54,22.54,22800.0,16.2802,16.3163,16.2802,16.2802,22800.0
2007-06-11 14:00:00,22.54,22.6,22.54,22.59,42600.0,16.2802,16.3235,16.2802,16.3163,42600.0
2007-06-11 14:30:00,22.59,22.61,22.51,22.51,60600.0,16.3163,16.3307,16.2585,16.2585,60600.0
2007-06-11 15:00:00,22.5,22.51,22.45,22.5,93900.0,16.2513,16.2585,16.2152,16.2513,93900.0
2007-06-11 15:30:00,22.5,22.5,22.41,22.44,124200.0,16.2513,16.2513,16.1863,16.2079,124200.0
2007-06-12 09:30:00,22.4,22.4,22.27,22.29,75300.0,16.179,16.179,16.0852,16.0996,75300.0
2007-06-12 10:00:00,22.28,22.28,21.97,22.0,104700.0,16.0924,16.0924,15.8685,15.8901,104700.0
2007-06-12 10:30:00,22.0,22.12,21.97,22.11,43200.0,15.8901,15.9768,15.8685,15.9696,43200.0
2007-06-12 11:00:00,22.12,22.12,22.05,22.07,44700.0,15.9768,15.9768,15.9262,15.9407,44700.0
2007-06-12 11:30:00,22.07,22.13,22.06,22.07,93300.0,15.9407,15.984,15.9335,15.9407,93300.0
2007-06-12 12:00:00,22.07,22.12,22.07,22.12,30900.0,15.9407,15.9768,15.9407,15.9768,30900.0
2007-06-12 12:30:00,22.11,22.12,22.04,22.09,37500.0,15.9696,15.9768,15.919,15.9551,37500.0
2007-06-12 13:00:00,22.09,22.21,22.09,22.19,76200.0,15.9551,16.0418,15.9551,16.0274,76200.0
2007-06-12 13:30:00,22.19,22.35,22.19,22.33,70500.0,16.0274,16.1429,16.0274,16.1285,70500.0
2007-06-12 14:00:00,22.33,22.39,22.29,22.31,69900.0,16.1285,16.1718,16.0996,16.114,69900.0
2007-06-12 14:30:00,22.31,22.36,22.2,22.24,55800.0,16.114,16.1502,16.0346,16.0635,55800.0
2007-06-12 15:00:00,22.25,22.27,22.11,22.18,112200.0,16.0707,16.0852,15.9696,16.0201,112200.0
2007-06-12 15:30:00,22.19,22.19,22.06,22.08,135000.0,16.0274,16.0274,15.9335,15.9479,135000.0
2007-06-13 09:30:00,22.47,23.0,22.47,22.84,483600.0,16.2296,16.6124,16.2296,16.4968,483600.0
2007-06-13 10:00:00,22.83,22.86,22.71,22.83,232500.0,16.4896,16.5113,16.403,16.4896,232500.0
2007-06-13 10:30:00,22.82,22.82,22.63,22.82,399900.0,16.4824,16.4824,16.3452,16.4824,399900.0
2007-06-13 11:00:00,22.82,22.94,22.79,22.9,277500.0,16.4824,16.5691,16.4607,16.5402,277500.0
2007-06-13 11:30:00,22.9,23.07,22.89,23.04,477600.0,16.5402,16.663,16.533,16.6413,477600.0
2007-06-13 12:00:00,23.04,23.22,23.04,23.16,959100.0,16.6413,16.7713,16.6413,16.728,959100.0
2007-06-13 12:30:00,23.16,23.2,23.15,23.17,374100.0,16.728,16.7569,16.7208,16.7352,374100.0
2007-06-13 13:00:00,23.18,23.22,23.14,23.15,514800.0,16.7424,16.7713,16.7135,16.7208,514800.0
2007-06-13 13:30:00,23.15,23.48,23.1,23.42,364800.0,16.7208,16.9591,16.6846,16.9158,364800.0
2007-06-13 14:00:00,23.41,23.73,23.4,23.58,490800.0,16.9085,17.1397,16.9013,17.0313,490800.0
2007-06-13 14:30:00,23.6,23.76,23.6,23.65,359100.0,17.0458,17.1613,17.0458,17.0819,359100.0
2007-06-13 15:00:00,23.66,23.7,23.55,23.64,261300.0,17.0891,17.118,17.0097,17.0747,261300.0
2007-06-13 15:30:00,23.64,23.82,23.63,23.75,399900.0,17.0747,17.2047,17.0675,17.1541,399900.0
2007-06-14 09:30:00,23.88,24.13,23.8,23.95,299700.0,17.248,17.4286,17.1902,17.2986,299700.0
2007-06-14 10:00:00,23.98,24.03,23.94,23.99,87900.0,17.3202,17.3564,17.2914,17.3275,87900.0
2007-06-14 10:30:00,24.0,24.04,23.96,23.99,209400.0,17.3347,17.3636,17.3058,17.3275,209400.0
2007-06-14 11:00:00,24.0,24.0,23.95,23.98,126900.0,17.3347,17.3347,17.2986,17.3202,126900.0
2007-06-14 11:30:00,23.98,24.0,23.91,23.92,86700.0,17.3202,17.3347,17.2697,17.2769,86700.0
2007-06-14 12:00:00,23.93,24.05,23.93,24.04,46200.0,17.2841,17.3708,17.2841,17.3636,46200.0
2007-06-14 12:30:00,24.03,24.03,23.98,23.99,57300.0,17.3564,17.3564,17.3202,17.3275,57300.0
2007-06-14 13:00:00,23.99,24.03,23.97,23.97,65700.0,17.3275,17.3564,17.313,17.313,65700.0
2007-06-14 13:30:00,23.98,24.05,23.97,24.01,97800.0,17.3202,17.3708,17.313,17.3419,97800.0
2007-06-14 14:00:00,24.01,24.07,23.99,24.01,60600.0,17.3419,17.3853,17.3275,17.3419,60600.0
2007-06-14 14:30:00,24.01,24.06,24.0,24.02,102900.0,17.3419,17.378,17.3347,17.3491,102900.0
2007-06-14 15:00:00,24.01,24.02,23.99,23.99,93600.0,17.3419,17.3491,17.3275,17.3275,93600.0
2007-06-14 15:30:00,23.99,24.02,23.94,24.01,228300.0,17.3275,17.3491,17.2914,17.3419,228300.0
2007-06-15 09:30:00,24.11,24.32,24.11,24.24,188100.0,17.4141,17.5658,17.4141,17.508,188100.0
2007-06-15 10:00:00,24.24,24.29,24.17,24.19,95100.0,17.508,17.5442,17.4575,17.4719,95100.0
2007-06-15 10:30:00,24.2,24.32,24.2,24.3,36900.0,17.4791,17.5658,17.4791,17.5514,36900.0
2007-06-15 11:00:00,24.31,24.31,24.2,24.21,47700.0,17.5586,17.5586,17.4791,17.4864,47700.0
2007-06-15 11:30:00,24.2,24.2,24.13,24.15,78000.0,17.4791,17.4791,17.4286,17.443,78000.0
2007-06-15 12:00:00,24.16,24.19,24.15,24.19,37500.0,17.4503,17.4719,17.443,17.4719,37500.0
2007-06-15 12:30:00,24.19,24.2,24.17,24.2,38700.0,17.4719,17.4791,17.4575,17.4791,38700.0
2007-06-15 13:00:00,24.18,24.18,24.09,24.11,29700.0,17.4647,17.4647,17.3997,17.4141,29700.0
2007-06-15 13:30:00,24.12,24.15,24.1,24.14,42300.0,17.4214,17.443,17.4069,17.4358,42300.0
2007-06-15 14:00:00,24.14,24.16,24.07,24.13,57900.0,17.4358,17.4503,17.3853,17.4286,57900.0
2007-06-15 14:30:00,24.13,24.17,24.12,24.17,66000.0,17.4286,17.4575,17.4214,17.4575,66000.0
2007-06-15 15:00:00,24.17,24.17,24.12,24.13,55800.0,17.4575,17.4575,17.4214,17.4286,55800.0
2007-06-15 15:30:00,24.13,24.14,24.07,24.1,166200.0,17.4286,17.4358,17.3853,17.4069,166200.0
2007-06-18 09:30:00,24.21,24.24,24.05,24.12,46200.0,17.4864,17.508,17.3708,17.4214,46200.0
2007-06-18 10:00:00,24.12,24.12,23.98,24.03,90300.0,17.4214,17.4214,17.3202,17.3564,90300.0
2007-06-18 10:30:00,24.03,24.11,24.02,24.11,29100.0,17.3564,17.4141,17.3491,17.4141,29100.0
2007-06-18 11:00:00,24.09,24.22,24.08,24.2,50400.0,17.3997,17.4936,17.3925,17.4791,50400.0
2007-06-18 11:30:00,24.2,24.21,24.16,24.18,36300.0,17.4791,17.4864,17.4503,17.4647,36300.0
2007-06-18 12:00:00,24.17,24.22,24.14,24.2,27900.0,17.4575,17.4936,17.4358,17.4791,27900.0
2007-06-18 12:30:00,24.18,24.36,24.18,24.19,91200.0,17.4647,17.5947,17.4647,17.4719,91200.0
2007-06-18 13:00:00,24.18,24.18,24.12,24.16,26400.0,17.4647,17.4647,17.4214,17.4503,26400.0
2007-06-18 13:30:00,24.16,24.16,24.03,24.07,59400.0,17.4503,17.4503,17.3564,17.3853,59400.0
2007-06-18 14:00:00,24.07,24.2,24.06,24.18,35100.0,17.3853,17.4791,17.378,17.4647,35100.0
2007-06-18 14:30:00,24.18,24.19,24.13,24.14,47100.0,17.4647,17.4719,17.4286,17.4358,47100.0
2007-06-18 15:00:00,24.14,24.17,24.13,24.17,94800.0,17.4358,17.4575,17.4286,17.4575,94800.0
2007-06-18 15:30:00,24.17,24.2,24.11,24.13,84000.0,17.4575,17.4791,17.4141,17.4286,84000.0
2007-06-19 09:30:00,24.1,24.14,23.95,24.0,107400.0,17.4069,17.4358,17.2986,17.3347,107400.0
2007-06-19 10:00:00,24.01,24.03,23.9,24.03,57000.0,17.3419,17.3564,17.2625,17.3564,57000.0
2007-06-19 10:30:00,24.03,24.11,24.02,24.08,64800.0,17.3564,17.4141,17.3491,17.3925,64800.0
2007-06-19 11:00:00,24.12,24.12,24.05,24.07,29100.0,17.4214,17.4214,17.3708,17.3853,29100.0
2007-06-19 11:30:00,24.09,24.1,24.04,24.1,69000.0,17.3997,17.4069,17.3636,17.4069,69000.0
2007-06-19 12:00:00,24.1,24.2,24.1,24.12,55200.0,17.4069,17.4791,17.4069,17.4214,55200.0
2007-06-19 12:30:00,24.12,24.17,24.11,24.17,20400.0,17.4214,17.4575,17.4141,17.4575,20400.0
2007-06-19 13:00:00,24.17,24.17,24.11,24.11,36000.0,17.4575,17.4575,17.4141,17.4141,36000.0
2007-06-19 13:30:00,24.1,24.12,24.06,24.09,39900.0,17.4069,17.4214,17.378,17.3997,39900.0
2007-06-19 14:00:00,24.07,24.08,24.01,24.04,55800.0,17.3853,17.3925,17.3419,17.3636,55800.0
2007-06-19 14:30:00,24.02,24.07,23.99,24.05,38700.0,17.3491,17.3853,17.3275,17.3708,38700.0
2007-06-19 15:00:00,24.05,24.13,24.05,24.1,183000.0,17.3708,17.4286,17.3708,17.4069,183000.0
2007-06-19 15:30:00,24.1,24.19,24.09,24.12,61800.0,17.4069,17.4719,17.3997,17.4214,61800.0
2007-06-20 09:30:00,24.17,24.18,23.89,23.99,77100.0,17.4575,17.4647,17.2552,17.3275,77100.0
2007-06-20 10:00:00,23.98,24.05,23.88,24.05,62400.0,17.3202,17.3708,17.248,17.3708,62400.0
2007-06-20 10:30:00,24.05,24.12,24.0,24.05,99300.0,17.3708,17.4214,17.3347,17.3708,99300.0
2007-06-20 11:00:00,24.04,24.07,23.96,24.07,65700.0,17.3636,17.3853,17.3058,17.3853,65700.0
2007-06-20 11:30:00,24.06,24.07,23.93,23.98,36300.0,17.378,17.3853,17.2841,17.3202,36300.0
2007-06-20 12:00:00,23.96,24.0,23.93,23.99,21000.0,17.3058,17.3347,17.2841,17.3275,21000.0
2007-06-20 12:30:00,24.0,24.04,24.0,24.0,33600.0,17.3347,17.3636,17.3347,17.3347,33600.0
2007-06-20 13:00:00,23.99,24.0,23.85,23.9,54600.0,17.3275,17.3347,17.2264,17.2625,54600.0
2007-06-20 13:30:00,23.9,23.93,23.86,23.91,39300.0,17.2625,17.2841,17.2336,17.2697,39300.0
2007-06-20 14:00:00,23.89,23.92,23.79,23.82,78000.0,17.2552,17.2769,17.183,17.2047,78000.0
2007-06-20 14:30:00,23.81,23.85,23.72,23.76,165900.0,17.1975,17.2264,17.1325,17.1613,165900.0
2007-06-20 15:00:00,23.75,23.77,23.65,23.75,105000.0,17.1541,17.1686,17.0819,17.1541,105000.0
2007-06-20 15:30:00,23.74,23.74,23.61,23.63,160800.0,17.1469,17.1469,17.053,17.0675,160800.0
2007-06-21 09:30:00,23.64,23.69,23.45,23.54,1361100.0,17.0747,17.1108,16.9374,17.0024,1361100.0
2007-06-21 10:00:00,23.54,23.78,23.47,23.75,55500.0,17.0024,17.1758,16.9519,17.1541,55500.0
2007-06-21 10:30:00,23.75,23.97,23.71,23.87,111900.0,17.1541,17.313,17.1252,17.2408,111900.0
2007-06-21 11:00:00,23.87,23.88,23.74,23.82,87300.0,17.2408,17.248,17.1469,17.2047,87300.0
2007-06-21 11:30:00,23.82,23.84,23.78,23.82,21000.0,17.2047,17.2191,17.1758,17.2047,21000.0
2007-06-21 12:00:00,23.85,23.87,23.75,23.82,52800.0,17.2264,17.2408,17.1541,17.2047,52800.0
2007-06-21 12:30:00,23.84,23.87,23.79,23.82,33300.0,17.2191,17.2408,17.183,17.2047,33300.0
2007-06-21 13:00:00,23.82,23.95,23.82,23.84,56700.0,17.2047,17.2986,17.2047,17.2191,56700.0
2007-06-21 13:30:00,23.86,23.92,23.86,23.92,53100.0,17.2336,17.2769,17.2336,17.2769,53100.0
2007-06-21 14:00:00,23.92,23.94,23.89,23.89,34500.0,17.2769,17.2914,17.2552,17.2552,34500.0
2007-06-21 14:30:00,23.88,23.9,23.84,23.87,33600.0,17.248,17.2625,17.2191,17.2408,33600.0
2007-06-21 15:00:00,23.87,23.9,23.85,23.87,40200.0,17.2408,17.2625,17.2264,17.2408,40200.0
2007-06-21 15:30:00,23.87,23.92,23.86,23.92,106500.0,17.2408,17.2769,17.2336,17.2769,106500.0
2007-06-22 09:30:00,23.83,23.83,23.61,23.74,53400.0,17.2119,17.2119,17.053,17.1469,53400.0
2007-06-22 10:00:00,23.7,23.74,23.53,23.66,89400.0,17.118,17.1469,16.9952,17.0891,89400.0
2007-06-22 10:30:00,23.66,23.78,23.63,23.68,68100.0,17.0891,17.1758,17.0675,17.1036,68100.0
2007-06-22 11:00:00,23.69,23.73,23.63,23.7,29400.0,17.1108,17.1397,17.0675,17.118,29400.0
2007-06-22 11:30:00,23.69,23.73,23.56,23.63,33900.0,17.1108,17.1397,17.0169,17.0675,33900.0
2007-06-22 12:00:00,23.64,23.65,23.44,23.44,44700.0,17.0747,17.0819,16.9302,16.9302,44700.0
2007-06-22 12:30:00,23.44,23.52,23.4,23.47,60600.0,16.9302,16.988,16.9013,16.9519,60600.0
2007-06-22 13:00:00,23.48,23.6,23.42,23.6,66300.0,16.9591,17.0458,16.9158,17.0458,66300.0
2007-06-22 13:30:00,23.62,23.69,23.59,23.67,43200.0,17.0602,17.1108,17.0386,17.0963,43200.0
2007-06-22 14:00:00,23.68,23.73,23.6,23.73,67200.0,17.1036,17.1397,17.0458,17.1397,67200.0
2007-06-22 14:30:00,23.75,23.78,23.7,23.72,157800.0,17.1541,17.1758,17.118,17.1325,157800.0
2007-06-22 15:00:00,23.73,23.82,23.73,23.75,80400.0,17.1397,17.2047,17.1397,17.1541,80400.0
2007-06-22 15:30:00,23.75,23.79,23.65,23.69,144300.0,17.1541,17.183,17.0819,17.1108,144300.0
2007-06-25 09:30:00,23.73,23.8,23.45,23.55,45600.0,17.1764,17.2271,16.9738,17.0462,45600.0
2007-06-25 10:00:00,23.56,23.77,23.56,23.75,57600.0,17.0534,17.2054,17.0534,17.1909,57600.0
2007-06-25 10:30:00,23.75,23.84,23.62,23.71,56400.0,17.1909,17.2561,17.0968,17.162,56400.0
2007-06-25 11:00:00,23.7,23.77,23.67,23.71,70200.0,17.1547,17.2054,17.133,17.162,70200.0
2007-06-25 11:30:00,23.7,23.71,23.57,23.6,45600.0,17.1547,17.162,17.0606,17.0823,45600.0
2007-06-25 12:00:00,23.61,23.65,23.58,23.58,66000.0,17.0896,17.1185,17.0679,17.0679,66000.0
2007-06-25 12:30:00,23.58,23.6,23.53,23.53,49800.0,17.0679,17.0823,17.0317,17.0317,49800.0
2007-06-25 13:00:00,23.55,23.55,23.48,23.5,51900.0,17.0462,17.0462,16.9955,17.01,51900.0
2007-06-25 13:30:00,23.5,23.57,23.45,23.46,53700.0,17.01,17.0606,16.9738,16.981,53700.0
2007-06-25 14:00:00,23.46,23.5,23.35,23.35,71700.0,16.981,17.01,16.9014,16.9014,71700.0
2007-06-25 14:30:00,23.35,23.73,23.16,23.24,139200.0,16.9014,17.1764,16.7639,16.8218,139200.0
2007-06-25 15:00:00,23.23,23.32,23.17,23.32,90600.0,16.8145,16.8797,16.7711,16.8797,90600.0
2007-06-25 15:30:00,23.32,23.37,23.24,23.31,99000.0,16.8797,16.9159,16.8218,16.8724,99000.0
2007-06-26 09:30:00,23.42,23.5,23.22,23.31,48000.0,16.9521,17.01,16.8073,16.8724,48000.0
2007-06-26 10:00:00,23.27,23.36,23.08,23.1,51000.0,16.8435,16.9086,16.706,16.7204,51000.0
2007-06-26 10:30:00,23.11,23.23,23.1,23.12,64800.0,16.7277,16.8145,16.7204,16.7349,64800.0
2007-06-26 11:00:00,23.12,23.25,23.1,23.2,35400.0,16.7349,16.829,16.7204,16.7928,35400.0
2007-06-26 11:30:00,23.2,23.35,23.16,23.31,40500.0,16.7928,16.9014,16.7639,16.8724,40500.0
2007-06-26 12:00:00,23.33,23.39,23.29,23.38,31200.0,16.8869,16.9303,16.858,16.9231,31200.0
2007-06-26 12:30:00,23.37,23.37,23.24,23.31,31500.0,16.9159,16.9159,16.8218,16.8724,31500.0
2007-06-26 13:00:00,23.32,23.4,23.31,23.33,36000.0,16.8797,16.9376,16.8724,16.8869,36000.0
2007-06-26 13:30:00,23.34,23.43,23.32,23.4,76500.0,16.8941,16.9593,16.8797,16.9376,76500.0
2007-06-26 14:00:00,23.37,23.43,23.27,23.29,83400.0,16.9159,16.9593,16.8435,16.858,83400.0
2007-06-26 14:30:00,23.28,23.31,23.17,23.25,72300.0,16.8507,16.8724,16.7711,16.829,72300.0
2007-06-26 15:00:00,23.24,23.33,23.22,23.31,247200.0,16.8218,16.8869,16.8073,16.8724,247200.0
2007-06-26 15:30:00,23.29,23.36,23.21,23.21,341100.0,16.858,16.9086,16.8001,16.8001,341100.0
2007-06-27 09:30:00,23.16,23.29,23.03,23.04,84900.0,16.7639,16.858,16.6698,16.677,84900.0
2007-06-27 10:00:00,23.03,23.31,23.0,23.14,253500.0,16.6698,16.8724,16.648,16.7494,253500.0
2007-06-27 10:30:00,23.14,23.23,23.14,23.17,90000.0,16.7494,16.8145,16.7494,16.7711,90000.0
2007-06-27 11:00:00,23.17,23.23,23.13,23.22,90300.0,16.7711,16.8145,16.7421,16.8073,90300.0
2007-06-27 11:30:00,23.22,23.22,23.14,23.15,43200.0,16.8073,16.8073,16.7494,16.7566,43200.0
2007-06-27 12:00:00,23.16,23.21,23.14,23.17,115500.0,16.7639,16.8001,16.7494,16.7711,115500.0
2007-06-27 12:30:00,23.15,23.23,23.15,23.21,25200.0,16.7566,16.8145,16.7566,16.8001,25200.0
2007-06-27 13:00:00,23.22,23.26,23.18,23.23,159300.0,16.8073,16.8362,16.7783,16.8145,159300.0
2007-06-27 13:30:00,23.23,23.23,23.2,23.2,73800.0,16.8145,16.8145,16.7928,16.7928,73800.0
2007-06-27 14:00:00,23.22,23.33,23.21,23.29,154800.0,16.8073,16.8869,16.8001,16.858,154800.0
2007-06-27 14:30:00,23.29,23.3,23.24,23.25,262200.0,16.858,16.8652,16.8218,16.829,262200.0
2007-06-27 15:00:00,23.25,23.3,23.23,23.29,110700.0,16.829,16.8652,16.8145,16.858,110700.0
2007-06-27 15:30:00,23.3,23.37,23.27,23.37,190800.0,16.8652,16.9159,16.8435,16.9159,190800.0
2007-06-28 09:30:00,23.34,23.39,23.32,23.36,92400.0,16.8941,16.9303,16.8797,16.9086,92400.0
2007-06-28 10:00:00,23.37,23.53,23.37,23.5,117300.0,16.9159,17.0317,16.9159,17.01,117300.0
2007-06-28 10:30:00,23.5,23.66,23.49,23.63,135000.0,17.01,17.1258,17.0027,17.1041,135000.0
2007-06-28 11:00:00,23.62,23.7,23.61,23.7,33000.0,17.0968,17.1547,17.0896,17.1547,33000.0
2007-06-28 11:30:00,23.69,23.85,23.65,23.85,372600.0,17.1475,17.2633,17.1185,17.2633,372600.0
2007-06-28 12:00:00,23.84,23.86,23.81,23.81,43800.0,17.2561,17.2705,17.2343,17.2343,43800.0
2007-06-28 12:30:00,23.8,23.81,23.77,23.78,23400.0,17.2271,17.2343,17.2054,17.2126,23400.0
2007-06-28 13:00:00,23.77,23.77,23.71,23.75,29100.0,17.2054,17.2054,17.162,17.1909,29100.0
2007-06-28 13:30:00,23.74,23.8,23.74,23.79,26400.0,17.1837,17.2271,17.1837,17.2199,26400.0
2007-06-28 14:00:00,23.79,23.93,23.75,23.81,100200.0,17.2199,17.3212,17.1909,17.2343,100200.0
2007-06-28 14:30:00,23.79,23.83,23.71,23.77,98100.0,17.2199,17.2488,17.162,17.2054,98100.0
2007-06-28 15:00:00,23.77,23.78,23.7,23.71,97800.0,17.2054,17.2126,17.1547,17.162,97800.0
2007-06-28 15:30:00,23.71,23.73,23.66,23.67,154500.0,17.162,17.1764,17.1258,17.133,154500.0
2007-06-29 09:30:00,23.9,24.06,23.85,24.01,105000.0,17.2995,17.4153,17.2633,17.3791,105000.0
2007-06-29 10:00:00,24.01,24.09,24.01,24.07,45300.0,17.3791,17.437,17.3791,17.4225,45300.0
2007-06-29 10:30:00,24.05,24.21,24.04,24.19,132600.0,17.4081,17.5239,17.4008,17.5094,132600.0
2007-06-29 11:00:00,24.19,24.24,24.16,24.19,84600.0,17.5094,17.5456,17.4877,17.5094,84600.0
2007-06-29 11:30:00,24.19,24.23,24.17,24.2,79200.0,17.5094,17.5384,17.4949,17.5166,79200.0
2007-06-29 12:00:00,24.2,24.2,24.01,24.03,101100.0,17.5166,17.5166,17.3791,17.3936,101100.0
2007-06-29 12:30:00,24.03,24.1,24.01,24.03,95100.0,17.3936,17.4443,17.3791,17.3936,95100.0
2007-06-29 13:00:00,24.03,24.14,23.98,24.08,107700.0,17.3936,17.4732,17.3574,17.4298,107700.0
2007-06-29 13:30:00,24.09,24.16,24.06,24.14,50100.0,17.437,17.4877,17.4153,17.4732,50100.0
2007-06-29 14:00:00,24.13,24.13,24.01,24.02,129000.0,17.466,17.466,17.3791,17.3864,129000.0
2007-06-29 14:30:00,24.01,24.07,23.99,24.0,40500.0,17.3791,17.4225,17.3646,17.3719,40500.0
2007-06-29 15:00:00,24.02,24.02,23.88,23.88,191700.0,17.3864,17.3864,17.285,17.285,191700.0
2007-06-29 15:30:00,23.88,23.92,23.83,23.86,259500.0,17.285,17.314,17.2488,17.2705,259500.0
2007-07-02 09:30:00,24.09,24.4,24.09,24.39,64200.0,17.437,17.6614,17.437,17.6542,64200.0
2007-07-02 10:00:00,24.39,24.62,24.39,24.56,130200.0,17.6542,17.8206,17.6542,17.7772,130200.0
2007-07-02 10:30:00,24.55,24.63,24.55,24.62,147600.0,17.77,17.8279,17.77,17.8206,147600.0
2007-07-02 11:00:00,24.62,24.69,24.6,24.6,96000.0,17.8206,17.8713,17.8062,17.8062,96000.0
2007-07-02 11:30:00,24.6,24.61,24.5,24.5,61800.0,17.8062,17.8134,17.7338,17.7338,61800.0
2007-07-02 12:00:00,24.49,24.5,24.43,24.44,108600.0,17.7266,17.7338,17.6831,17.6904,108600.0
2007-07-02 12:30:00,24.44,24.51,24.4,24.41,109800.0,17.6904,17.741,17.6614,17.6686,109800.0
2007-07-02 13:00:00,24.42,24.53,24.41,24.51,71100.0,17.6759,17.7555,17.6686,17.741,71100.0
2007-07-02 13:30:00,24.52,24.68,24.51,24.67,176100.0,17.7483,17.8641,17.741,17.8568,176100.0
2007-07-02 14:00:00,24.67,24.68,24.45,24.46,91200.0,17.8568,17.8641,17.6976,17.7048,91200.0
2007-07-02 14:30:00,24.47,24.48,24.4,24.42,184800.0,17.7121,17.7193,17.6614,17.6759,184800.0
2007-07-02 15:00:00,24.39,24.45,24.38,24.42,117300.0,17.6542,17.6976,17.6469,17.6759,117300.0
2007-07-02 15:30:00,24.43,24.47,24.38,24.47,273300.0,17.6831,17.7121,17.6469,17.7121,273300.0
2007-07-03 09:30:00,24.46,24.57,24.4,24.5,156600.0,17.7048,17.7845,17.6614,17.7338,156600.0
2007-07-03 10:00:00,24.5,24.51,24.44,24.5,89700.0,17.7338,17.741,17.6904,17.7338,89700.0
2007-07-03 10:30:00,24.5,24.5,24.45,24.46,108900.0,17.7338,17.7338,17.6976,17.7048,108900.0
2007-07-03 11:00:00,24.46,24.49,24.44,24.49,54600.0,17.7048,17.7266,17.6904,17.7266,54600.0
2007-07-03 11:30:00,24.49,24.56,24.47,24.55,21600.0,17.7266,17.7772,17.7121,17.77,21600.0
2007-07-03 12:00:00,24.55,24.6,24.55,24.6,45600.0,17.77,17.8062,17.77,17.8062,45600.0
2007-07-03 12:30:00,24.6,24.63,24.6,24.6,92100.0,17.8062,17.8279,17.8062,17.8062,92100.0
2007-07-05 09:30:00,24.02,24.72,24.02,24.67,155400.0,17.3864,17.893,17.3864,17.8568,155400.0
2007-07-05 10:00:00,24.67,24.76,24.59,24.66,76800.0,17.8568,17.922,17.7989,17.8496,76800.0
2007-07-05 10:30:00,24.67,24.67,24.54,24.55,58500.0,17.8568,17.8568,17.7627,17.77,58500.0
2007-07-05 11:00:00,24.55,24.55,24.45,24.54,46200.0,17.77,17.77,17.6976,17.7627,46200.0
2007-07-05 11:30:00,24.54,24.54,24.46,24.51,26100.0,17.7627,17.7627,17.7048,17.741,26100.0
2007-07-05 12:00:00,24.52,24.58,24.45,24.48,38100.0,17.7483,17.7917,17.6976,17.7193,38100.0
2007-07-05 12:30:00,24.46,24.56,24.38,24.53,96300.0,17.7048,17.7772,17.6469,17.7555,96300.0
2007-07-05 13:00:00,24.52,24.54,24.5,24.51,100500.0,17.7483,17.7627,17.7338,17.741,100500.0
2007-07-05 13:30:00,24.51,24.52,24.47,24.48,24600.0,17.741,17.7483,17.7121,17.7193,24600.0
2007-07-05 14:00:00,24.49,24.49,24.43,24.47,88500.0,17.7266,17.7266,17.6831,17.7121,88500.0
2007-07-05 14:30:00,24.47,24.49,24.44,24.44,51600.0,17.7121,17.7266,17.6904,17.6904,51600.0
2007-07-05 15:00:00,24.45,24.45,24.39,24.41,59700.0,17.6976,17.6976,17.6542,17.6686,59700.0
2007-07-05 15:30:00,24.41,24.47,24.37,24.4,106200.0,17.6686,17.7121,17.6397,17.6614,106200.0
2007-07-06 09:30:00,24.44,24.44,24.32,24.34,39900.0,17.6904,17.6904,17.6035,17.618,39900.0
2007-07-06 10:00:00,24.34,24.6,24.34,24.6,62100.0,17.618,17.8062,17.618,17.8062,62100.0
2007-07-06 10:30:00,24.6,24.64,24.54,24.56,36900.0,17.8062,17.8351,17.7627,17.7772,36900.0
2007-07-06 11:00:00,24.57,24.65,24.57,24.64,27300.0,17.7845,17.8424,17.7845,17.8351,27300.0
2007-07-06 11:30:00,24.64,24.66,24.61,24.65,32400.0,17.8351,17.8496,17.8134,17.8424,32400.0
2007-07-06 12:00:00,24.65,24.66,24.55,24.56,45300.0,17.8424,17.8496,17.77,17.7772,45300.0
2007-07-06 12:30:00,24.56,24.6,24.53,24.58,30300.0,17.7772,17.8062,17.7555,17.7917,30300.0
2007-07-06 13:00:00,24.56,24.59,24.55,24.56,16500.0,17.7772,17.7989,17.77,17.7772,16500.0
2007-07-06 13:30:00,24.56,24.66,24.56,24.62,31500.0,17.7772,17.8496,17.7772,17.8206,31500.0
2007-07-06 14:00:00,24.62,24.66,24.61,24.65,57300.0,17.8206,17.8496,17.8134,17.8424,57300.0
2007-07-06 14:30:00,24.68,24.74,24.67,24.7,26100.0,17.8641,17.9075,17.8568,17.8786,26100.0
2007-07-06 15:00:00,24.7,24.73,24.67,24.67,42900.0,17.8786,17.9003,17.8568,17.8568,42900.0
2007-07-06 15:30:00,24.67,24.71,24.65,24.7,92100.0,17.8568,17.8858,17.8424,17.8786,92100.0
2007-07-09 09:30:00,24.82,24.89,24.74,24.79,58800.0,17.9654,18.0161,17.9075,17.9437,58800.0
2007-07-09 10:00:00,24.78,24.92,24.77,24.87,36600.0,17.9365,18.0378,17.9292,18.0016,36600.0
2007-07-09 10:30:00,24.84,24.86,24.73,24.8,61800.0,17.9799,17.9944,17.9003,17.9509,61800.0
2007-07-09 11:00:00,24.81,24.85,24.79,24.83,29400.0,17.9582,17.9871,17.9437,17.9727,29400.0
2007-07-09 11:30:00,24.83,24.85,24.79,24.84,26100.0,17.9727,17.9871,17.9437,17.9799,26100.0
2007-07-09 12:00:00,24.85,24.9,24.82,24.89,36000.0,17.9871,18.0233,17.9654,18.0161,36000.0
2007-07-09 12:30:00,24.9,24.94,24.86,24.88,116700.0,18.0233,18.0523,17.9944,18.0088,116700.0
2007-07-09 13:00:00,24.9,24.91,24.85,24.89,27000.0,18.0233,18.0306,17.9871,18.0161,27000.0
2007-07-09 13:30:00,24.88,24.88,24.83,24.84,18600.0,18.0088,18.0088,17.9727,17.9799,18600.0
2007-07-09 14:00:00,24.84,24.84,24.77,24.77,21900.0,17.9799,17.9799,17.9292,17.9292,21900.0
2007-07-09 14:30:00,24.78,24.85,24.77,24.84,22200.0,17.9365,17.9871,17.9292,17.9799,22200.0
2007-07-09 15:00:00,24.83,24.85,24.75,24.8,47700.0,17.9727,17.9871,17.9147,17.9509,47700.0
2007-07-09 15:30:00,24.81,24.83,24.78,24.81,306900.0,17.9582,17.9727,17.9365,17.9582,306900.0
2007-07-10 09:30:00,24.83,24.87,24.72,24.81,66300.0,17.9727,18.0016,17.893,17.9582,66300.0
2007-07-10 10:00:00,24.82,24.93,24.79,24.91,45300.0,17.9654,18.045,17.9437,18.0306,45300.0
2007-07-10 10:30:00,24.9,24.9,24.67,24.72,47100.0,18.0233,18.0233,17.8568,17.893,47100.0
2007-07-10 11:00:00,24.74,24.75,24.63,24.69,25800.0,17.9075,17.9147,17.8279,17.8713,25800.0
2007-07-10 11:30:00,24.69,24.78,24.69,24.73,41400.0,17.8713,17.9365,17.8713,17.9003,41400.0
2007-07-10 12:00:00,24.75,24.78,24.64,24.67,32400.0,17.9147,17.9365,17.8351,17.8568,32400.0
2007-07-10 12:30:00,24.67,24.75,24.67,24.71,15000.0,17.8568,17.9147,17.8568,17.8858,15000.0
2007-07-10 13:00:00,24.72,24.76,24.6,24.61,28500.0,17.893,17.922,17.8062,17.8134,28500.0
2007-07-10 13:30:00,24.62,24.69,24.5,24.51,32700.0,17.8206,17.8713,17.7338,17.741,32700.0
2007-07-10 14:00:00,24.54,24.57,24.46,24.5,49200.0,17.7627,17.7845,17.7048,17.7338,49200.0
2007-07-10 14:30:00,24.51,24.51,24.43,24.47,39000.0,17.741,17.741,17.6831,17.7121,39000.0
2007-07-10 15:00:00,24.48,24.48,24.43,24.45,50400.0,17.7193,17.7193,17.6831,17.6976,50400.0
2007-07-10 15:30:00,24.44,24.47,24.39,24.41,147300.0,17.6904,17.7121,17.6542,17.6686,147300.0
2007-07-11 09:30:00,24.14,24.53,24.12,24.46,139200.0,17.4732,17.7555,17.4587,17.7048,139200.0
2007-07-11 10:00:00,24.46,24.69,24.46,24.59,84600.0,17.7048,17.8713,17.7048,17.7989,84600.0
2007-07-11 10:30:00,24.61,24.75,24.59,24.74,40500.0,17.8134,17.9147,17.7989,17.9075,40500.0
2007-07-11 11:00:00,24.75,24.92,24.74,24.88,66600.0,17.9147,18.0378,17.9075,18.0088,66600.0
2007-07-11 11:30:00,24.89,24.89,24.78,24.79,32700.0,18.0161,18.0161,17.9365,17.9437,32700.0
2007-07-11 12:00:00,24.79,24.83,24.78,24.8,56100.0,17.9437,17.9727,17.9365,17.9509,56100.0
2007-07-11 12:30:00,24.79,24.79,24.6,24.65,50700.0,17.9437,17.9437,17.8062,17.8424,50700.0
2007-07-11 13:00:00,24.65,24.7,24.62,24.64,35100.0,17.8424,17.8786,17.8206,17.8351,35100.0
2007-07-11 13:30:00,24.65,24.72,24.63,24.63,47700.0,17.8424,17.893,17.8279,17.8279,47700.0
2007-07-11 14:00:00,24.63,24.72,24.58,24.7,40500.0,17.8279,17.893,17.7917,17.8786,40500.0
2007-07-11 14:30:00,24.68,24.72,24.59,24.61,36900.0,17.8641,17.893,17.7989,17.8134,36900.0
2007-07-11 15:00:00,24.61,24.68,24.61,24.67,48000.0,17.8134,17.8641,17.8134,17.8568,48000.0
2007-07-11 15:30:00,24.67,24.69,24.63,24.69,66900.0,17.8568,17.8713,17.8279,17.8713,66900.0
2007-07-12 09:30:00,24.93,25.09,24.93,25.06,167400.0,18.045,18.1608,18.045,18.1391,167400.0
2007-07-12 10:00:00,25.09,25.24,25.03,25.18,84900.0,18.1608,18.2694,18.1174,18.226,84900.0
2007-07-12 10:30:00,25.21,25.23,25.12,25.19,77400.0,18.2477,18.2622,18.1826,18.2332,77400.0
2007-07-12 11:00:00,25.22,25.23,25.17,25.21,46800.0,18.2549,18.2622,18.2188,18.2477,46800.0
2007-07-12 11:30:00,25.18,25.23,25.15,25.16,55200.0,18.226,18.2622,18.2043,18.2115,55200.0
2007-07-12 12:00:00,25.17,25.22,25.17,25.21,42900.0,18.2188,18.2549,18.2188,18.2477,42900.0
2007-07-12 12:30:00,25.2,25.2,25.16,25.2,35100.0,18.2405,18.2405,18.2115,18.2405,35100.0
2007-07-12 13:00:00,25.2,25.2,25.16,25.18,35700.0,18.2405,18.2405,18.2115,18.226,35700.0
2007-07-12 13:30:00,25.2,25.22,25.18,25.2,31800.0,18.2405,18.2549,18.226,18.2405,31800.0
2007-07-12 14:00:00,25.19,25.19,25.14,25.15,52500.0,18.2332,18.2332,18.197,18.2043,52500.0
2007-07-12 14:30:00,25.14,25.17,25.13,25.14,62400.0,18.197,18.2188,18.1898,18.197,62400.0
2007-07-12 15:00:00,25.16,25.22,25.09,25.19,162600.0,18.2115,18.2549,18.1608,18.2332,162600.0
2007-07-12 15:30:00,25.18,25.21,25.14,25.18,225600.0,18.226,18.2477,18.197,18.226,225600.0
2007-07-13 09:30:00,25.17,25.17,25.05,25.06,37200.0,18.2188,18.2188,18.1319,18.1391,37200.0
2007-07-13 10:00:00,25.08,25.42,25.08,25.24,249000.0,18.1536,18.3997,18.1536,18.2694,249000.0
2007-07-13 10:30:00,25.24,25.3,25.24,25.27,60000.0,18.2694,18.3129,18.2694,18.2911,60000.0
2007-07-13 11:00:00,25.28,25.29,25.14,25.17,76200.0,18.2984,18.3056,18.197,18.2188,76200.0
2007-07-13 11:30:00,25.16,25.17,25.13,25.14,34500.0,18.2115,18.2188,18.1898,18.197,34500.0
2007-07-13 12:00:00,25.14,25.17,25.13,25.16,77100.0,18.197,18.2188,18.1898,18.2115,77100.0
2007-07-13 12:30:00,25.16,25.17,25.15,25.16,93600.0,18.2115,18.2188,18.2043,18.2115,93600.0
2007-07-13 13:00:00,25.16,25.17,25.15,25.15,56700.0,18.2115,18.2188,18.2043,18.2043,56700.0
2007-07-13 13:30:00,25.15,25.25,25.14,25.19,31800.0,18.2043,18.2767,18.197,18.2332,31800.0
2007-07-13 14:00:00,25.19,25.21,25.17,25.18,33600.0,18.2332,18.2477,18.2188,18.226,33600.0
2007-07-13 14:30:00,25.18,25.27,25.18,25.21,33300.0,18.226,18.2911,18.226,18.2477,33300.0
2007-07-13 15:00:00,25.22,25.23,25.2,25.23,40200.0,18.2549,18.2622,18.2405,18.2622,40200.0
2007-07-13 15:30:00,25.23,25.23,25.12,25.18,100800.0,18.2622,18.2622,18.1826,18.226,100800.0
2007-07-16 09:30:00,25.17,25.23,25.1,25.13,46200.0,18.2188,18.2622,18.1681,18.1898,46200.0
2007-07-16 10:00:00,25.1,25.14,25.08,25.11,30000.0,18.1681,18.197,18.1536,18.1753,30000.0
2007-07-16 10:30:00,25.14,25.16,25.12,25.15,23100.0,18.197,18.2115,18.1826,18.2043,23100.0
2007-07-16 11:00:00,25.14,25.24,25.13,25.21,38400.0,18.197,18.2694,18.1898,18.2477,38400.0
2007-07-16 11:30:00,25.21,25.33,25.21,25.33,36600.0,18.2477,18.3346,18.2477,18.3346,36600.0
2007-07-16 12:00:00,25.33,25.33,25.3,25.3,29700.0,18.3346,18.3346,18.3129,18.3129,29700.0
2007-07-16 12:30:00,25.33,25.34,25.32,25.34,12900.0,18.3346,18.3418,18.3273,18.3418,12900.0
2007-07-16 13:00:00,25.34,25.34,25.25,25.25,33300.0,18.3418,18.3418,18.2767,18.2767,33300.0
2007-07-16 13:30:00,25.24,25.24,25.12,25.12,21900.0,18.2694,18.2694,18.1826,18.1826,21900.0
2007-07-16 14:00:00,25.1,25.18,25.08,25.16,29400.0,18.1681,18.226,18.1536,18.2115,29400.0
2007-07-16 14:30:00,25.17,25.19,25.13,25.15,26400.0,18.2188,18.2332,18.1898,18.2043,26400.0
2007-07-16 15:00:00,25.15,25.2,25.15,25.18,26400.0,18.2043,18.2405,18.2043,18.226,26400.0
2007-07-16 15:30:00,25.19,25.19,25.05,25.05,66900.0,18.2332,18.2332,18.1319,18.1319,66900.0
2007-07-17 09:30:00,25.13,25.46,25.13,25.33,42000.0,18.1898,18.4287,18.1898,18.3346,42000.0
2007-07-17 10:00:00,25.36,25.44,25.34,25.44,44100.0,18.3563,18.4142,18.3418,18.4142,44100.0
2007-07-17 10:30:00,25.42,25.44,25.33,25.35,43500.0,18.3997,18.4142,18.3346,18.349,43500.0
2007-07-17 11:00:00,25.35,25.35,25.31,25.33,45300.0,18.349,18.349,18.3201,18.3346,45300.0
2007-07-17 11:30:00,25.33,25.35,25.24,25.26,40800.0,18.3346,18.349,18.2694,18.2839,40800.0
2007-07-17 12:00:00,25.25,25.33,25.23,25.27,886200.0,18.2767,18.3346,18.2622,18.2911,886200.0
2007-07-17 12:30:00,25.24,25.29,25.22,25.28,59400.0,18.2694,18.3056,18.2549,18.2984,59400.0
2007-07-17 13:00:00,25.28,25.3,25.21,25.23,179100.0,18.2984,18.3129,18.2477,18.2622,179100.0
2007-07-17 13:30:00,25.23,25.29,25.17,25.22,39300.0,18.2622,18.3056,18.2188,18.2549,39300.0
2007-07-17 14:00:00,25.2,25.31,25.2,25.23,51000.0,18.2405,18.3201,18.2405,18.2622,51000.0
2007-07-17 14:30:00,25.24,25.3,25.24,25.27,29400.0,18.2694,18.3129,18.2694,18.2911,29400.0
2007-07-17 15:00:00,25.26,25.29,25.21,25.22,56100.0,18.2839,18.3056,18.2477,18.2549,56100.0
2007-07-17 15:30:00,25.21,25.25,25.17,25.2,87000.0,18.2477,18.2767,18.2188,18.2405,87000.0
2007-07-18 09:30:00,24.89,25.04,24.88,24.99,76500.0,18.0161,18.1247,18.0088,18.0885,76500.0
2007-07-18 10:00:00,25.02,25.03,24.94,24.99,42000.0,18.1102,18.1174,18.0523,18.0885,42000.0
2007-07-18 10:30:00,24.97,24.97,24.82,24.85,67800.0,18.074,18.074,17.9654,17.9871,67800.0
2007-07-18 11:00:00,24.84,24.92,24.75,24.75,36000.0,17.9799,18.0378,17.9147,17.9147,36000.0
2007-07-18 11:30:00,24.73,24.78,24.68,24.75,41100.0,17.9003,17.9365,17.8641,17.9147,41100.0
2007-07-18 12:00:00,24.72,24.81,24.66,24.69,41700.0,17.893,17.9582,17.8496,17.8713,41700.0
2007-07-18 12:30:00,24.69,24.79,24.62,24.78,65100.0,17.8713,17.9437,17.8206,17.9365,65100.0
2007-07-18 13:00:00,24.78,24.81,24.71,24.79,41400.0,17.9365,17.9582,17.8858,17.9437,41400.0
2007-07-18 13:30:00,24.8,24.88,24.8,24.85,45600.0,17.9509,18.0088,17.9509,17.9871,45600.0
2007-07-18 14:00:00,24.84,24.88,24.8,24.83,74700.0,17.9799,18.0088,17.9509,17.9727,74700.0
2007-07-18 14:30:00,24.84,24.87,24.76,24.86,52500.0,17.9799,18.0016,17.922,17.9944,52500.0
2007-07-18 15:00:00,24.85,24.88,24.82,24.85,38400.0,17.9871,18.0088,17.9654,17.9871,38400.0
2007-07-18 15:30:00,24.86,24.96,24.85,24.95,159000.0,17.9944,18.0668,17.9871,18.0595,159000.0
2007-07-19 09:30:00,25.12,25.23,25.02,25.22,159300.0,18.1826,18.2622,18.1102,18.2549,159300.0
2007-07-19 10:00:00,25.21,25.36,25.21,25.28,106500.0,18.2477,18.3563,18.2477,18.2984,106500.0
2007-07-19 10:30:00,25.3,25.33,25.24,25.3,72000.0,18.3129,18.3346,18.2694,18.3129,72000.0
2007-07-19 11:00:00,25.29,25.33,25.26,25.26,58200.0,18.3056,18.3346,18.2839,18.2839,58200.0
2007-07-19 11:30:00,25.25,25.3,25.25,25.26,38700.0,18.2767,18.3129,18.2767,18.2839,38700.0
2007-07-19 12:00:00,25.26,25.37,25.25,25.37,22200.0,18.2839,18.3635,18.2767,18.3635,22200.0
2007-07-19 12:30:00,25.36,25.39,25.33,25.38,19500.0,18.3563,18.378,18.3346,18.3708,19500.0
2007-07-19 13:00:00,25.39,25.43,25.38,25.41,30300.0,18.378,18.407,18.3708,18.3925,30300.0
2007-07-19 13:30:00,25.4,25.43,25.37,25.38,33600.0,18.3852,18.407,18.3635,18.3708,33600.0
2007-07-19 14:00:00,25.38,25.39,25.33,25.37,762000.0,18.3708,18.378,18.3346,18.3635,762000.0
2007-07-19 14:30:00,25.38,25.43,25.36,25.42,31800.0,18.3708,18.407,18.3563,18.3997,31800.0
2007-07-19 15:00:00,25.42,25.54,25.42,25.5,2282700.0,18.3997,18.4866,18.3997,18.4576,2282700.0
2007-07-19 15:30:00,25.5,25.52,25.44,25.48,117600.0,18.4576,18.4721,18.4142,18.4431,117600.0
2007-07-20 09:30:00,25.4,25.41,25.27,25.29,227100.0,18.3852,18.3925,18.2911,18.3056,227100.0
2007-07-20 10:00:00,25.29,25.39,25.29,25.32,115200.0,18.3056,18.378,18.3056,18.3273,115200.0
2007-07-20 10:30:00,25.36,25.36,25.26,25.34,32700.0,18.3563,18.3563,18.2839,18.3418,32700.0
2007-07-20 11:00:00,25.32,25.38,25.22,25.24,51600.0,18.3273,18.3708,18.2549,18.2694,51600.0
2007-07-20 11:30:00,25.26,25.29,25.19,25.26,53700.0,18.2839,18.3056,18.2332,18.2839,53700.0
2007-07-20 12:00:00,25.26,25.42,25.22,25.41,288900.0,18.2839,18.3997,18.2549,18.3925,288900.0
2007-07-20 12:30:00,25.41,25.41,25.24,25.24,46500.0,18.3925,18.3925,18.2694,18.2694,46500.0
2007-07-20 13:00:00,25.24,25.29,25.18,25.26,35100.0,18.2694,18.3056,18.226,18.2839,35100.0
2007-07-20 13:30:00,25.22,25.41,25.21,25.35,32100.0,18.2549,18.3925,18.2477,18.349,32100.0
2007-07-20 14:00:00,25.35,25.51,25.32,25.43,51600.0,18.349,18.4649,18.3273,18.407,51600.0
2007-07-20 14:30:00,25.43,25.45,25.35,25.44,48900.0,18.407,18.4214,18.349,18.4142,48900.0
2007-07-20 15:00:00,25.45,25.51,25.39,25.5,125700.0,18.4214,18.4649,18.378,18.4576,125700.0
2007-07-20 15:30:00,25.5,25.5,25.44,25.5,201600.0,18.4576,18.4576,18.4142,18.4576,201600.0
2007-07-23 09:30:00,25.35,25.36,25.24,25.27,94800.0,18.349,18.3563,18.2694,18.2911,94800.0
2007-07-23 10:00:00,25.25,25.33,25.14,25.23,102000.0,18.2767,18.3346,18.197,18.2622,102000.0
2007-07-23 10:30:00,25.23,25.32,25.23,25.32,36600.0,18.2622,18.3273,18.2622,18.3273,36600.0
2007-07-23 11:00:00,25.32,25.32,25.26,25.3,35100.0,18.3273,18.3273,18.2839,18.3129,35100.0
2007-07-23 11:30:00,25.3,25.33,25.25,25.3,207900.0,18.3129,18.3346,18.2767,18.3129,207900.0
2007-07-23 12:00:00,25.29,25.42,25.28,25.35,57900.0,18.3056,18.3997,18.2984,18.349,57900.0
2007-07-23 12:30:00,25.34,25.37,25.26,25.3,152100.0,18.3418,18.3635,18.2839,18.3129,152100.0
2007-07-23 13:00:00,25.3,25.35,25.29,25.29,51300.0,18.3129,18.349,18.3056,18.3056,51300.0
2007-07-23 13:30:00,25.28,25.35,25.26,25.26,30300.0,18.2984,18.349,18.2839,18.2839,30300.0
2007-07-23 14:00:00,25.27,25.35,25.25,25.34,106800.0,18.2911,18.349,18.2767,18.3418,106800.0
2007-07-23 14:30:00,25.34,25.51,25.32,25.45,157200.0,18.3418,18.4649,18.3273,18.4214,157200.0
2007-07-23 15:00:00,25.44,25.51,25.43,25.48,90900.0,18.4142,18.4649,18.407,18.4431,90900.0
2007-07-23 15:30:00,25.48,25.53,25.42,25.48,221700.0,18.4431,18.4793,18.3997,18.4431,221700.0
2007-07-24 09:30:00,25.33,25.36,25.1,25.36,177600.0,18.3346,18.3563,18.1681,18.3563,177600.0
2007-07-24 10:00:00,25.35,25.4,25.32,25.37,277800.0,18.349,18.3852,18.3273,18.3635,277800.0
2007-07-24 10:30:00,25.35,25.43,25.33,25.4,178500.0,18.349,18.407,18.3346,18.3852,178500.0
2007-07-24 11:00:00,25.4,25.48,25.4,25.48,196800.0,18.3852,18.4431,18.3852,18.4431,196800.0
2007-07-24 11:30:00,25.47,25.5,25.43,25.43,64800.0,18.4359,18.4576,18.407,18.407,64800.0
2007-07-24 12:00:00,25.43,25.5,25.39,25.46,168000.0,18.407,18.4576,18.378,18.4287,168000.0
2007-07-24 12:30:00,25.46,25.57,25.46,25.53,224100.0,18.4287,18.5083,18.4287,18.4793,224100.0
2007-07-24 13:00:00,25.53,25.56,25.47,25.54,334200.0,18.4793,18.501,18.4359,18.4866,334200.0
2007-07-24 13:30:00,25.54,25.64,25.53,25.64,97200.0,18.4866,18.559,18.4793,18.559,97200.0
2007-07-24 14:00:00,25.63,25.7,25.44,25.63,166800.0,18.5517,18.6024,18.4142,18.5517,166800.0
2007-07-24 14:30:00,25.65,25.73,25.59,25.59,215400.0,18.5662,18.6241,18.5228,18.5228,215400.0
2007-07-24 15:00:00,25.6,25.7,25.52,25.52,309000.0,18.53,18.6024,18.4721,18.4721,309000.0
2007-07-24 15:30:00,25.52,25.53,25.34,25.43,272100.0,18.4721,18.4793,18.3418,18.407,272100.0
2007-07-25 09:30:00,25.58,25.61,25.52,25.53,142200.0,18.5155,18.5372,18.4721,18.4793,142200.0
2007-07-25 10:00:00,25.54,25.57,25.42,25.49,376200.0,18.4866,18.5083,18.3997,18.4504,376200.0
2007-07-25 10:30:00,25.49,25.5,25.17,25.18,256200.0,18.4504,18.4576,18.2188,18.226,256200.0
2007-07-25 11:00:00,25.16,25.16,24.91,24.94,259800.0,18.2115,18.2115,18.0306,18.0523,259800.0
2007-07-25 11:30:00,24.96,25.07,24.92,25.03,198900.0,18.0668,18.1464,18.0378,18.1174,198900.0
2007-07-25 12:00:00,25.02,25.03,24.88,24.95,78300.0,18.1102,18.1174,18.0088,18.0595,78300.0
2007-07-25 12:30:00,24.96,24.96,24.8,24.87,76200.0,18.0668,18.0668,17.9509,18.0016,76200.0
2007-07-25 13:00:00,24.87,24.98,24.85,24.95,180000.0,18.0016,18.0812,17.9871,18.0595,180000.0
2007-07-25 13:30:00,24.96,25.12,24.93,24.95,226200.0,18.0668,18.1826,18.045,18.0595,226200.0
2007-07-25 14:00:00,24.92,25.12,24.92,25.06,154200.0,18.0378,18.1826,18.0378,18.1391,154200.0
2007-07-25 14:30:00,25.01,25.03,24.9,25.0,108000.0,18.1029,18.1174,18.0233,18.0957,108000.0
2007-07-25 15:00:00,25.01,25.28,25.0,25.23,309900.0,18.1029,18.2984,18.0957,18.2622,309900.0
2007-07-25 15:30:00,25.23,25.26,25.14,25.21,349500.0,18.2622,18.2839,18.197,18.2477,349500.0
2007-07-26 09:30:00,25.16,25.29,24.94,25.06,149400.0,18.2115,18.3056,18.0523,18.1391,149400.0
2007-07-26 10:00:00,25.06,25.37,25.01,25.28,306600.0,18.1391,18.3635,18.1029,18.2984,306600.0
2007-07-26 10:30:00,25.27,25.45,25.22,25.33,240900.0,18.2911,18.4214,18.2549,18.3346,240900.0
2007-07-26 11:00:00,25.34,25.4,25.24,25.26,272400.0,18.3418,18.3852,18.2694,18.2839,272400.0
2007-07-26 11:30:00,25.27,25.39,25.19,25.27,361500.0,18.2911,18.378,18.2332,18.2911,361500.0
2007-07-26 12:00:00,25.3,25.31,24.99,25.03,123900.0,18.3129,18.3201,18.0885,18.1174,123900.0
2007-07-26 12:30:00,25.04,25.05,24.89,24.97,121200.0,18.1247,18.1319,18.0161,18.074,121200.0
2007-07-26 13:00:00,24.98,25.01,24.78,24.86,137100.0,18.0812,18.1029,17.9365,17.9944,137100.0
2007-07-26 13:30:00,24.86,24.92,24.78,24.82,102900.0,17.9944,18.0378,17.9365,17.9654,102900.0
2007-07-26 14:00:00,24.82,24.89,24.45,24.6,227400.0,17.9654,18.0161,17.6976,17.8062,227400.0
2007-07-26 14:30:00,24.58,24.67,24.45,24.51,114300.0,17.7917,17.8568,17.6976,17.741,114300.0
2007-07-26 15:00:00,24.52,24.78,24.52,24.71,165900.0,17.7483,17.9365,17.7483,17.8858,165900.0
2007-07-26 15:30:00,24.7,25.03,24.54,24.81,227100.0,17.8786,18.1174,17.7627,17.9582,227100.0
2007-07-27 09:30:00,24.68,24.78,24.06,24.37,281400.0,17.8641,17.9365,17.4153,17.6397,281400.0
2007-07-27 10:00:00,24.41,24.63,24.38,24.6,192600.0,17.6686,17.8279,17.6469,17.8062,192600.0
2007-07-27 10:30:00,24.59,24.62,24.35,24.39,115200.0,17.7989,17.8206,17.6252,17.6542,115200.0
2007-07-27 11:00:00,24.4,24.44,24.13,24.24,261000.0,17.6614,17.6904,17.466,17.5456,261000.0
2007-07-27 11:30:00,24.24,24.33,24.08,24.11,306900.0,17.5456,17.6107,17.4298,17.4515,306900.0
2007-07-27 12:00:00,24.12,24.16,23.87,24.09,238800.0,17.4587,17.4877,17.2778,17.437,238800.0
2007-07-27 12:30:00,24.07,24.16,24.01,24.1,179400.0,17.4225,17.4877,17.3791,17.4443,179400.0
2007-07-27 13:00:00,24.1,24.14,24.0,24.01,193500.0,17.4443,17.4732,17.3719,17.3791,193500.0
2007-07-27 13:30:00,24.04,24.22,24.01,24.17,123600.0,17.4008,17.5311,17.3791,17.4949,123600.0
2007-07-27 14:00:00,24.16,24.2,24.0,24.03,220200.0,17.4877,17.5166,17.3719,17.3936,220200.0
2007-07-27 14:30:00,24.01,24.22,24.0,24.19,102300.0,17.3791,17.5311,17.3719,17.5094,102300.0
2007-07-27 15:00:00,24.19,24.22,24.1,24.13,225600.0,17.5094,17.5311,17.4443,17.466,225600.0
2007-07-27 15:30:00,24.13,24.17,24.03,24.06,385500.0,17.466,17.4949,17.3936,17.4153,385500.0
2007-07-30 09:30:00,23.99,24.22,23.87,24.22,54900.0,17.3646,17.5311,17.2778,17.5311,54900.0
2007-07-30 10:00:00,24.23,24.62,24.19,24.51,140400.0,17.5384,17.8206,17.5094,17.741,140400.0
2007-07-30 10:30:00,24.51,24.53,24.17,24.19,129300.0,17.741,17.7555,17.4949,17.5094,129300.0
2007-07-30 11:00:00,24.19,24.3,24.06,24.14,186300.0,17.5094,17.589,17.4153,17.4732,186300.0
2007-07-30 11:30:00,24.11,24.19,23.98,24.09,162900.0,17.4515,17.5094,17.3574,17.437,162900.0
2007-07-30 12:00:00,24.07,24.08,23.97,24.02,144600.0,17.4225,17.4298,17.3502,17.3864,144600.0
2007-07-30 12:30:00,24.03,24.17,23.97,24.16,138000.0,17.3936,17.4949,17.3502,17.4877,138000.0
2007-07-30 13:00:00,24.17,24.27,24.16,24.2,225900.0,17.4949,17.5673,17.4877,17.5166,225900.0
2007-07-30 13:30:00,24.17,24.3,24.1,24.25,124200.0,17.4949,17.589,17.4443,17.5528,124200.0
2007-07-30 14:00:00,24.25,24.39,24.22,24.23,120000.0,17.5528,17.6542,17.5311,17.5384,120000.0
2007-07-30 14:30:00,24.22,24.42,24.18,24.36,122100.0,17.5311,17.6759,17.5022,17.6325,122100.0
2007-07-30 15:00:00,24.35,24.57,24.34,24.53,211800.0,17.6252,17.7845,17.618,17.7555,211800.0
2007-07-30 15:30:00,24.54,24.58,24.38,24.39,177600.0,17.7627,17.7917,17.6469,17.6542,177600.0
2007-07-31 09:30:00,24.65,24.8,24.47,24.79,107700.0,17.8424,17.9509,17.7121,17.9437,107700.0
2007-07-31 10:00:00,24.82,24.9,24.59,24.59,132000.0,17.9654,18.0233,17.7989,17.7989,132000.0
2007-07-31 10:30:00,24.6,24.65,24.38,24.54,88800.0,17.8062,17.8424,17.6469,17.7627,88800.0
2007-07-31 11:00:00,24.53,24.65,24.53,24.63,44100.0,17.7555,17.8424,17.7555,17.8279,44100.0
2007-07-31 11:30:00,24.63,24.72,24.6,24.7,72000.0,17.8279,17.893,17.8062,17.8786,72000.0
2007-07-31 12:00:00,24.7,24.76,24.6,24.67,83700.0,17.8786,17.922,17.8062,17.8568,83700.0
2007-07-31 12:30:00,24.67,24.71,24.62,24.66,77100.0,17.8568,17.8858,17.8206,17.8496,77100.0
2007-07-31 13:00:00,24.69,24.78,24.66,24.71,49200.0,17.8713,17.9365,17.8496,17.8858,49200.0
2007-07-31 13:30:00,24.73,24.73,24.6,24.69,38700.0,17.9003,17.9003,17.8062,17.8713,38700.0
2007-07-31 14:00:00,24.69,24.71,24.61,24.64,105600.0,17.8713,17.8858,17.8134,17.8351,105600.0
2007-07-31 14:30:00,24.61,24.61,24.38,24.51,90900.0,17.8134,17.8134,17.6469,17.741,90900.0
2007-07-31 15:00:00,24.52,24.58,24.48,24.5,182400.0,17.7483,17.7917,17.7193,17.7338,182400.0
2007-07-31 15:30:00,24.48,24.54,24.03,24.05,259800.0,17.7193,17.7627,17.3936,17.4081,259800.0
2007-08-01 09:30:00,24.04,24.33,23.87,23.92,88800.0,17.4008,17.6107,17.2778,17.314,88800.0
2007-08-01 10:00:00,23.93,24.12,23.88,24.01,114600.0,17.3212,17.4587,17.285,17.3791,114600.0
2007-08-01 10:30:00,24.0,24.03,23.76,23.77,72300.0,17.3719,17.3936,17.1982,17.2054,72300.0
2007-08-01 11:00:00,23.78,23.92,23.71,23.74,66300.0,17.2126,17.314,17.162,17.1837,66300.0
2007-08-01 11:30:00,23.76,23.99,23.76,23.99,52800.0,17.1982,17.3646,17.1982,17.3646,52800.0
2007-08-01 12:00:00,23.99,24.08,23.89,24.03,114000.0,17.3646,17.4298,17.2923,17.3936,114000.0
2007-08-01 12:30:00,24.06,24.07,23.92,23.96,93600.0,17.4153,17.4225,17.314,17.3429,93600.0
2007-08-01 13:00:00,23.94,23.95,23.69,23.78,150600.0,17.3284,17.3357,17.1475,17.2126,150600.0
2007-08-01 13:30:00,23.79,23.82,23.67,23.72,192300.0,17.2199,17.2416,17.133,17.1692,192300.0
2007-08-01 14:00:00,23.72,23.73,23.55,23.61,249900.0,17.1692,17.1764,17.0462,17.0896,249900.0
2007-08-01 14:30:00,23.62,23.7,23.41,23.44,250800.0,17.0968,17.1547,16.9448,16.9665,250800.0
2007-08-01 15:00:00,23.46,23.52,23.27,23.42,286200.0,16.981,17.0244,16.8435,16.9521,286200.0
2007-08-01 15:30:00,23.4,23.8,23.39,23.79,416100.0,16.9376,17.2271,16.9303,17.2199,416100.0
2007-08-02 09:30:00,23.89,24.58,23.89,24.32,114000.0,17.2923,17.7917,17.2923,17.6035,114000.0
2007-08-02 10:00:00,24.31,24.31,23.97,24.13,366000.0,17.5963,17.5963,17.3502,17.466,366000.0
2007-08-02 10:30:00,24.11,24.25,24.04,24.04,64500.0,17.4515,17.5528,17.4008,17.4008,64500.0
2007-08-02 11:00:00,24.02,24.03,23.84,23.92,172200.0,17.3864,17.3936,17.2561,17.314,172200.0
2007-08-02 11:30:00,23.92,24.08,23.86,24.03,69000.0,17.314,17.4298,17.2705,17.3936,69000.0
2007-08-02 12:00:00,24.03,24.16,23.99,24.08,68400.0,17.3936,17.4877,17.3646,17.4298,68400.0
2007-08-02 12:30:00,24.07,24.07,23.93,23.95,84300.0,17.4225,17.4225,17.3212,17.3357,84300.0
2007-08-02 13:00:00,23.95,23.98,23.86,23.89,149100.0,17.3357,17.3574,17.2705,17.2923,149100.0
2007-08-02 13:30:00,23.89,23.97,23.87,23.92,194100.0,17.2923,17.3502,17.2778,17.314,194100.0
2007-08-02 14:00:00,23.91,23.98,23.88,23.93,197700.0,17.3067,17.3574,17.285,17.3212,197700.0
2007-08-02 14:30:00,23.92,24.0,23.88,23.97,123600.0,17.314,17.3719,17.285,17.3502,123600.0
2007-08-02 15:00:00,23.96,24.09,23.95,24.07,180000.0,17.3429,17.437,17.3357,17.4225,180000.0
2007-08-02 15:30:00,24.08,24.11,24.01,24.09,252000.0,17.4298,17.4515,17.3791,17.437,252000.0
2007-08-03 09:30:00,23.98,23.98,23.61,23.74,78000.0,17.3574,17.3574,17.0896,17.1837,78000.0
2007-08-03 10:00:00,23.73,23.85,23.68,23.73,145800.0,17.1764,17.2633,17.1403,17.1764,145800.0
2007-08-03 10:30:00,23.73,23.75,23.62,23.65,98100.0,17.1764,17.1909,17.0968,17.1185,98100.0
2007-08-03 11:00:00,23.64,23.75,23.57,23.6,104700.0,17.1113,17.1909,17.0606,17.0823,104700.0
2007-08-03 11:30:00,23.61,23.61,23.53,23.57,104100.0,17.0896,17.0896,17.0317,17.0606,104100.0
2007-08-03 12:00:00,23.59,23.6,23.52,23.59,115800.0,17.0751,17.0823,17.0244,17.0751,115800.0
2007-08-03 12:30:00,23.59,23.6,23.49,23.54,80100.0,17.0751,17.0823,17.0027,17.0389,80100.0
2007-08-03 13:00:00,23.53,23.59,23.5,23.57,55800.0,17.0317,17.0751,17.01,17.0606,55800.0
2007-08-03 13:30:00,23.56,23.6,23.55,23.57,249300.0,17.0534,17.0823,17.0462,17.0606,249300.0
2007-08-03 14:00:00,23.58,23.69,23.42,23.42,132300.0,17.0679,17.1475,16.9521,16.9521,132300.0
2007-08-03 14:30:00,23.41,23.54,23.34,23.36,68100.0,16.9448,17.0389,16.8941,16.9086,68100.0
2007-08-03 15:00:00,23.36,23.36,23.06,23.06,169500.0,16.9086,16.9086,16.6915,16.6915,169500.0
2007-08-03 15:30:00,23.05,23.17,22.91,22.96,276300.0,16.6842,16.7711,16.5829,16.6191,276300.0
2007-08-06 09:30:00,23.01,23.13,22.55,23.03,138000.0,16.6553,16.7421,16.3223,16.6698,138000.0
2007-08-06 10:00:00,23.03,23.11,22.94,22.98,159600.0,16.6698,16.7277,16.6046,16.6336,159600.0
2007-08-06 10:30:00,22.98,23.13,22.84,22.87,201000.0,16.6336,16.7421,16.5322,16.554,201000.0
2007-08-06 11:00:00,22.89,22.97,22.79,22.92,235200.0,16.5684,16.6263,16.496,16.5901,235200.0
2007-08-06 11:30:00,22.92,23.08,22.85,23.02,120900.0,16.5901,16.706,16.5395,16.6625,120900.0
2007-08-06 12:00:00,23.01,23.07,22.97,23.01,119700.0,16.6553,16.6987,16.6263,16.6553,119700.0
2007-08-06 12:30:00,23.0,23.08,22.96,23.02,131400.0,16.648,16.706,16.6191,16.6625,131400.0
2007-08-06 13:00:00,23.01,23.05,22.92,23.02,107700.0,16.6553,16.6842,16.5901,16.6625,107700.0
2007-08-06 13:30:00,23.02,23.03,22.91,22.92,86700.0,16.6625,16.6698,16.5829,16.5901,86700.0
2007-08-06 14:00:00,22.91,23.08,22.91,22.99,130200.0,16.5829,16.706,16.5829,16.6408,130200.0
2007-08-06 14:30:00,22.99,23.03,22.96,23.03,236400.0,16.6408,16.6698,16.6191,16.6698,236400.0
2007-08-06 15:00:00,23.03,23.28,23.03,23.28,175500.0,16.6698,16.8507,16.6698,16.8507,175500.0
2007-08-06 15:30:00,23.29,23.31,23.15,23.27,186900.0,16.858,16.8724,16.7566,16.8435,186900.0
2007-08-07 09:30:00,23.23,23.75,23.17,23.69,166200.0,16.8145,17.1909,16.7711,17.1475,166200.0
2007-08-07 10:00:00,23.68,23.9,23.67,23.8,92100.0,17.1403,17.2995,17.133,17.2271,92100.0
2007-08-07 10:30:00,23.83,23.94,23.78,23.91,101100.0,17.2488,17.3284,17.2126,17.3067,101100.0
2007-08-07 11:00:00,23.91,24.0,23.84,23.99,141300.0,17.3067,17.3719,17.2561,17.3646,141300.0
2007-08-07 11:30:00,24.0,24.23,24.0,24.23,85800.0,17.3719,17.5384,17.3719,17.5384,85800.0
2007-08-07 12:00:00,24.22,24.26,24.18,24.22,71400.0,17.5311,17.5601,17.5022,17.5311,71400.0
2007-08-07 12:30:00,24.22,24.31,24.19,24.19,80400.0,17.5311,17.5963,17.5094,17.5094,80400.0
2007-08-07 13:00:00,24.19,24.4,24.19,24.35,98100.0,17.5094,17.6614,17.5094,17.6252,98100.0
2007-08-07 13:30:00,24.36,24.65,24.35,24.65,129300.0,17.6325,17.8424,17.6252,17.8424,129300.0
2007-08-07 14:00:00,24.66,24.78,24.54,24.66,455700.0,17.8496,17.9365,17.7627,17.8496,455700.0
2007-08-07 14:30:00,24.62,24.95,24.56,24.95,318300.0,17.8206,18.0595,17.7772,18.0595,318300.0
2007-08-07 15:00:00,24.96,25.25,24.96,25.2,341400.0,18.0668,18.2767,18.0668,18.2405,341400.0
2007-08-07 15:30:00,25.17,25.29,24.97,25.07,416100.0,18.2188,18.3056,18.074,18.1464,416100.0
2007-08-08 09:30:00,25.07,25.56,25.0,25.56,182400.0,18.1464,18.501,18.0957,18.501,182400.0
2007-08-08 10:00:00,25.56,25.72,25.54,25.59,222900.0,18.501,18.6169,18.4866,18.5228,222900.0
2007-08-08 10:30:00,25.6,25.63,25.46,25.56,249900.0,18.53,18.5517,18.4287,18.501,249900.0
2007-08-08 11:00:00,25.56,25.58,25.46,25.55,120600.0,18.501,18.5155,18.4287,18.4938,120600.0
2007-08-08 11:30:00,25.54,25.65,25.51,25.54,141600.0,18.4866,18.5662,18.4649,18.4866,141600.0
2007-08-08 12:00:00,25.54,25.62,25.53,25.58,90300.0,18.4866,18.5445,18.4793,18.5155,90300.0
2007-08-08 12:30:00,25.58,25.68,25.58,25.63,166200.0,18.5155,18.5879,18.5155,18.5517,166200.0
2007-08-08 13:00:00,25.63,25.69,25.56,25.67,241800.0,18.5517,18.5951,18.501,18.5807,241800.0
2007-08-08 13:30:00,25.65,25.68,25.61,25.66,153300.0,18.5662,18.5879,18.5372,18.5734,153300.0
2007-08-08 14:00:00,25.66,25.86,25.61,25.83,150300.0,18.5734,18.7182,18.5372,18.6965,150300.0
2007-08-08 14:30:00,25.83,25.83,25.48,25.49,196800.0,18.6965,18.6965,18.4431,18.4504,196800.0
2007-08-08 15:00:00,25.48,25.58,25.19,25.24,299400.0,18.4431,18.5155,18.2332,18.2694,299400.0
2007-08-08 15:30:00,25.21,25.73,24.94,25.66,478500.0,18.2477,18.6241,18.0523,18.5734,478500.0
2007-08-09 09:30:00,25.57,25.78,24.89,25.15,397500.0,18.5083,18.6603,18.0161,18.2043,397500.0
2007-08-09 10:00:00,25.14,25.26,24.93,25.03,352200.0,18.197,18.2839,18.045,18.1174,352200.0
2007-08-09 10:30:00,25.04,25.14,24.86,25.08,320400.0,18.1247,18.197,17.9944,18.1536,320400.0
2007-08-09 11:00:00,25.08,25.13,25.01,25.06,138000.0,18.1536,18.1898,18.1029,18.1391,138000.0
2007-08-09 11:30:00,25.05,25.12,25.0,25.05,467700.0,18.1319,18.1826,18.0957,18.1319,467700.0
2007-08-09 12:00:00,25.05,25.08,24.56,24.62,547200.0,18.1319,18.1536,17.7772,17.8206,547200.0
2007-08-09 12:30:00,24.55,24.81,24.27,24.74,401700.0,17.77,17.9582,17.5673,17.9075,401700.0
2007-08-09 13:00:00,24.74,24.74,24.21,24.65,1650000.0,17.9075,17.9075,17.5239,17.8424,1650000.0
2007-08-09 13:30:00,24.63,24.89,24.53,24.61,677400.0,17.8279,18.0161,17.7555,17.8134,677400.0
2007-08-09 14:00:00,24.65,24.88,24.35,24.83,396300.0,17.8424,18.0088,17.6252,17.9727,396300.0
2007-08-09 14:30:00,24.83,24.99,24.82,24.91,599700.0,17.9727,18.0885,17.9654,18.0306,599700.0
2007-08-09 15:00:00,24.91,25.19,24.91,25.13,632100.0,18.0306,18.2332,18.0306,18.1898,632100.0
2007-08-09 15:30:00,25.13,25.6,25.12,25.52,350700.0,18.1898,18.53,18.1826,18.4721,350700.0
2007-08-10 09:30:00,25.49,25.55,24.31,24.71,259200.0,18.4504,18.4938,17.5963,17.8858,259200.0
2007-08-10 10:00:00,24.63,24.7,24.22,24.3,466800.0,17.8279,17.8786,17.5311,17.589,466800.0
2007-08-10 10:30:00,24.29,24.33,24.08,24.15,339600.0,17.5818,17.6107,17.4298,17.4805,339600.0
2007-08-10 11:00:00,24.17,24.34,24.02,24.3,250500.0,17.4949,17.618,17.3864,17.589,250500.0
2007-08-10 11:30:00,24.32,24.41,24.22,24.41,177900.0,17.6035,17.6686,17.5311,17.6686,177900.0
2007-08-10 12:00:00,24.41,24.63,24.38,24.52,298500.0,17.6686,17.8279,17.6469,17.7483,298500.0
2007-08-10 12:30:00,24.52,24.56,24.32,24.42,234000.0,17.7483,17.7772,17.6035,17.6759,234000.0
2007-08-10 13:00:00,24.44,24.49,24.37,24.41,138300.0,17.6904,17.7266,17.6397,17.6686,138300.0
2007-08-10 13:30:00,24.42,24.45,24.27,24.34,148200.0,17.6759,17.6976,17.5673,17.618,148200.0
2007-08-10 14:00:00,24.38,24.38,24.24,24.25,160200.0,17.6469,17.6469,17.5456,17.5528,160200.0
2007-08-10 14:30:00,24.25,24.29,24.1,24.28,101100.0,17.5528,17.5818,17.4443,17.5745,101100.0
2007-08-10 15:00:00,24.28,24.47,24.26,24.43,211500.0,17.5745,17.7121,17.5601,17.6831,211500.0
2007-08-10 15:30:00,24.43,24.59,24.39,24.56,272700.0,17.6831,17.7989,17.6542,17.7772,272700.0
2007-08-13 09:30:00,24.92,24.92,24.21,24.26,291900.0,18.0378,18.0378,17.5239,17.5601,291900.0
2007-08-13 10:00:00,24.25,24.25,24.06,24.2,209400.0,17.5528,17.5528,17.4153,17.5166,209400.0
2007-08-13 10:30:00,24.2,24.3,24.04,24.07,297900.0,17.5166,17.589,17.4008,17.4225,297900.0
2007-08-13 11:00:00,24.07,24.08,23.75,23.79,231300.0,17.4225,17.4298,17.1909,17.2199,231300.0
2007-08-13 11:30:00,23.81,23.83,23.72,23.79,141900.0,17.2343,17.2488,17.1692,17.2199,141900.0
2007-08-13 12:00:00,23.79,23.86,23.57,23.78,195900.0,17.2199,17.2705,17.0606,17.2126,195900.0
2007-08-13 12:30:00,23.8,23.84,23.52,23.64,183000.0,17.2271,17.2561,17.0244,17.1113,183000.0
2007-08-13 13:00:00,23.64,23.66,23.38,23.5,151200.0,17.1113,17.1258,16.9231,17.01,151200.0
2007-08-13 13:30:00,23.5,23.88,23.5,23.87,131100.0,17.01,17.285,17.01,17.2778,131100.0
2007-08-13 14:00:00,23.88,24.03,23.77,23.77,321300.0,17.285,17.3936,17.2054,17.2054,321300.0
2007-08-13 14:30:00,23.75,23.95,23.73,23.91,207900.0,17.1909,17.3357,17.1764,17.3067,207900.0
2007-08-13 15:00:00,23.91,23.95,23.75,23.9,193200.0,17.3067,17.3357,17.1909,17.2995,193200.0
2007-08-13 15:30:00,23.92,23.92,23.6,23.67,262800.0,17.314,17.314,17.0823,17.133,262800.0
2007-08-14 09:30:00,23.67,24.23,23.67,24.09,338400.0,17.133,17.5384,17.133,17.437,338400.0
2007-08-14 10:00:00,24.08,24.08,23.43,23.44,237000.0,17.4298,17.4298,16.9593,16.9665,237000.0
2007-08-14 10:30:00,23.45,23.66,23.45,23.55,250800.0,16.9738,17.1258,16.9738,17.0462,250800.0
2007-08-14 11:00:00,23.55,23.75,23.33,23.39,262800.0,17.0462,17.1909,16.8869,16.9303,262800.0
2007-08-14 11:30:00,23.35,23.77,23.35,23.71,143100.0,16.9014,17.2054,16.9014,17.162,143100.0
2007-08-14 12:00:00,23.74,23.78,23.61,23.65,209100.0,17.1837,17.2126,17.0896,17.1185,209100.0
2007-08-14 12:30:00,23.65,23.67,23.5,23.52,77100.0,17.1185,17.133,17.01,17.0244,77100.0
2007-08-14 13:00:00,23.51,23.52,23.4,23.4,90600.0,17.0172,17.0244,16.9376,16.9376,90600.0
2007-08-14 13:30:00,23.39,23.52,23.36,23.36,106200.0,16.9303,17.0244,16.9086,16.9086,106200.0
2007-08-14 14:00:00,23.33,23.35,23.21,23.25,153000.0,16.8869,16.9014,16.8001,16.829,153000.0
2007-08-14 14:30:00,23.25,23.26,23.15,23.21,258600.0,16.829,16.8362,16.7566,16.8001,258600.0
2007-08-14 15:00:00,23.22,23.25,23.05,23.09,293400.0,16.8073,16.829,16.6842,16.7132,293400.0
2007-08-14 15:30:00,23.09,23.1,22.75,22.83,318900.0,16.7132,16.7204,16.4671,16.525,318900.0
2007-08-15 09:30:00,22.81,23.09,22.35,22.56,260700.0,16.5105,16.7132,16.1776,16.3296,260700.0
2007-08-15 10:00:00,22.58,23.01,22.46,23.01,220800.0,16.344,16.6553,16.2572,16.6553,220800.0
2007-08-15 10:30:00,23.0,23.04,22.67,22.78,111000.0,16.648,16.677,16.4092,16.4888,111000.0
2007-08-15 11:00:00,22.79,22.8,22.67,22.74,141000.0,16.496,16.5033,16.4092,16.4599,141000.0
2007-08-15 11:30:00,22.74,22.78,22.63,22.66,92400.0,16.4599,16.4888,16.3802,16.4019,92400.0
2007-08-15 12:00:00,22.66,22.68,22.5,22.53,88200.0,16.4019,16.4164,16.2861,16.3078,88200.0
2007-08-15 12:30:00,22.54,22.55,22.3,22.3,264900.0,16.3151,16.3223,16.1414,16.1414,264900.0
2007-08-15 13:00:00,22.31,22.33,22.12,22.16,270300.0,16.1486,16.1631,16.0111,16.04,270300.0
2007-08-15 13:30:00,22.16,22.25,22.13,22.17,242700.0,16.04,16.1052,16.0183,16.0473,242700.0
2007-08-15 14:00:00,22.16,22.32,21.91,21.92,252000.0,16.04,16.1558,15.8591,15.8663,252000.0
2007-08-15 14:30:00,21.93,21.96,21.61,21.66,283200.0,15.8736,15.8953,15.6419,15.6781,283200.0
2007-08-15 15:00:00,21.66,21.7,21.38,21.39,249300.0,15.6781,15.7071,15.4754,15.4827,249300.0
2007-08-15 15:30:00,21.35,21.35,21.11,21.22,454500.0,15.4537,15.4537,15.28,15.3596,454500.0
2007-08-16 09:30:00,21.18,21.99,21.06,21.56,209100.0,15.3307,15.917,15.2438,15.6057,209100.0
2007-08-16 10:00:00,21.54,21.81,21.46,21.53,157500.0,15.5913,15.7867,15.5334,15.584,157500.0
2007-08-16 10:30:00,21.52,21.55,21.36,21.45,269400.0,15.5768,15.5985,15.461,15.5261,269400.0
2007-08-16 11:00:00,21.48,22.0,21.48,21.69,224400.0,15.5478,15.9242,15.5478,15.6998,224400.0
2007-08-16 11:30:00,21.7,21.75,21.33,21.38,203100.0,15.7071,15.7433,15.4393,15.4754,203100.0
2007-08-16 12:00:00,21.38,21.39,21.0,21.04,343200.0,15.4754,15.4827,15.2004,15.2293,343200.0
2007-08-16 12:30:00,21.02,21.1,20.67,20.74,328200.0,15.2149,15.2728,14.9615,15.0122,328200.0
2007-08-16 13:00:00,20.74,21.18,20.66,21.02,169500.0,15.0122,15.3307,14.9543,15.2149,169500.0
2007-08-16 13:30:00,21.04,21.5,21.02,21.43,147900.0,15.2293,15.5623,15.2149,15.5116,147900.0
2007-08-16 14:00:00,21.43,21.69,21.31,21.56,205800.0,15.5116,15.6998,15.4248,15.6057,205800.0
2007-08-16 14:30:00,21.53,21.54,21.17,21.28,259500.0,15.584,15.5913,15.3234,15.4031,259500.0
2007-08-16 15:00:00,21.29,21.36,21.04,21.34,256500.0,15.4103,15.461,15.2293,15.4465,256500.0
2007-08-16 15:30:00,21.33,21.85,21.32,21.64,287700.0,15.4393,15.8156,15.432,15.6636,287700.0
2007-08-17 09:30:00,22.41,23.0,22.17,22.49,222000.0,16.221,16.648,16.0473,16.2789,222000.0
2007-08-17 10:00:00,22.48,22.73,22.09,22.09,155700.0,16.2717,16.4526,15.9894,15.9894,155700.0
2007-08-17 10:30:00,22.07,22.12,21.88,21.99,77100.0,15.9749,16.0111,15.8374,15.917,77100.0
2007-08-17 11:00:00,22.0,22.08,21.93,21.95,66300.0,15.9242,15.9821,15.8736,15.888,66300.0
2007-08-17 11:30:00,21.94,22.16,21.91,22.0,84000.0,15.8808,16.04,15.8591,15.9242,84000.0
2007-08-17 12:00:00,22.03,22.03,21.83,21.87,42300.0,15.9459,15.9459,15.8012,15.8301,42300.0
2007-08-17 12:30:00,21.85,22.17,21.85,22.08,100800.0,15.8156,16.0473,15.8156,15.9821,100800.0
2007-08-17 13:00:00,22.08,22.22,22.04,22.16,77400.0,15.9821,16.0835,15.9532,16.04,77400.0
2007-08-17 13:30:00,22.11,22.13,21.96,21.96,34500.0,16.0038,16.0183,15.8953,15.8953,34500.0
2007-08-17 14:00:00,21.97,22.02,21.9,21.94,72300.0,15.9025,15.9387,15.8518,15.8808,72300.0
2007-08-17 14:30:00,21.93,21.95,21.87,21.93,78600.0,15.8736,15.888,15.8301,15.8736,78600.0
2007-08-17 15:00:00,21.93,22.12,21.85,21.86,129900.0,15.8736,16.0111,15.8156,15.8229,129900.0
2007-08-17 15:30:00,21.87,21.95,21.82,21.92,163500.0,15.8301,15.888,15.7939,15.8663,163500.0
2007-08-20 09:30:00,22.33,22.53,22.08,22.46,286800.0,16.1631,16.3078,15.9821,16.2572,286800.0
2007-08-20 10:00:00,22.51,22.67,22.39,22.43,119100.0,16.2934,16.4092,16.2065,16.2355,119100.0
2007-08-20 10:30:00,22.43,22.55,22.42,22.5,97800.0,16.2355,16.3223,16.2282,16.2861,97800.0
2007-08-20 11:00:00,22.49,22.5,22.35,22.39,129600.0,16.2789,16.2861,16.1776,16.2065,129600.0
2007-08-20 11:30:00,22.39,22.53,22.39,22.44,111600.0,16.2065,16.3078,16.2065,16.2427,111600.0
2007-08-20 12:00:00,22.44,22.54,22.36,22.5,57600.0,16.2427,16.3151,16.1848,16.2861,57600.0
2007-08-20 12:30:00,22.51,22.55,22.47,22.5,51600.0,16.2934,16.3223,16.2644,16.2861,51600.0
2007-08-20 13:00:00,22.47,22.58,22.45,22.52,69600.0,16.2644,16.344,16.2499,16.3006,69600.0
2007-08-20 13:30:00,22.53,22.74,22.51,22.67,72600.0,16.3078,16.4599,16.2934,16.4092,72600.0
2007-08-20 14:00:00,22.68,22.76,22.62,22.76,54900.0,16.4164,16.4743,16.373,16.4743,54900.0
2007-08-20 14:30:00,22.79,22.95,22.74,22.93,113700.0,16.496,16.6119,16.4599,16.5974,113700.0
2007-08-20 15:00:00,22.94,23.13,22.87,22.93,159300.0,16.6046,16.7421,16.554,16.5974,159300.0
2007-08-20 15:30:00,22.92,22.92,22.77,22.81,215100.0,16.5901,16.5901,16.4816,16.5105,215100.0
2007-08-21 09:30:00,22.87,23.1,22.41,23.08,143400.0,16.554,16.7204,16.221,16.706,143400.0
2007-08-21 10:00:00,23.03,23.07,22.7,22.91,75600.0,16.6698,16.6987,16.4309,16.5829,75600.0
2007-08-21 10:30:00,22.9,22.95,22.73,22.8,60600.0,16.5757,16.6119,16.4526,16.5033,60600.0
2007-08-21 11:00:00,22.82,22.9,22.67,22.7,86100.0,16.5178,16.5757,16.4092,16.4309,86100.0
2007-08-21 11:30:00,22.7,22.98,22.7,22.95,66300.0,16.4309,16.6336,16.4309,16.6119,66300.0
2007-08-21 12:00:00,22.98,22.99,22.91,22.91,93900.0,16.6336,16.6408,16.5829,16.5829,93900.0
2007-08-21 12:30:00,22.9,22.9,22.71,22.73,58800.0,16.5757,16.5757,16.4381,16.4526,58800.0
2007-08-21 13:00:00,22.72,22.8,22.7,22.8,30600.0,16.4454,16.5033,16.4309,16.5033,30600.0
2007-08-21 13:30:00,22.8,22.83,22.7,22.72,35100.0,16.5033,16.525,16.4309,16.4454,35100.0
2007-08-21 14:00:00,22.73,22.77,22.63,22.69,65100.0,16.4526,16.4816,16.3802,16.4237,65100.0
2007-08-21 14:30:00,22.69,22.72,22.62,22.66,133500.0,16.4237,16.4454,16.373,16.4019,133500.0
2007-08-21 15:00:00,22.66,22.76,22.63,22.71,78600.0,16.4019,16.4743,16.3802,16.4381,78600.0
2007-08-21 15:30:00,22.72,22.78,22.66,22.68,85500.0,16.4454,16.4888,16.4019,16.4164,85500.0
2007-08-22 09:30:00,22.68,23.17,22.64,23.0,141000.0,16.4164,16.7711,16.3875,16.648,141000.0
2007-08-22 10:00:00,23.0,23.04,22.9,22.94,96000.0,16.648,16.677,16.5757,16.6046,96000.0
2007-08-22 10:30:00,22.97,22.97,22.83,22.85,94500.0,16.6263,16.6263,16.525,16.5395,94500.0
2007-08-22 11:00:00,22.83,22.95,22.75,22.89,39300.0,16.525,16.6119,16.4671,16.5684,39300.0
2007-08-22 11:30:00,22.87,23.05,22.81,22.96,46500.0,16.554,16.6842,16.5105,16.6191,46500.0
2007-08-22 12:00:00,22.97,23.04,22.9,22.96,42000.0,16.6263,16.677,16.5757,16.6191,42000.0
2007-08-22 12:30:00,22.96,23.08,22.93,23.06,45900.0,16.6191,16.706,16.5974,16.6915,45900.0
2007-08-22 13:00:00,23.05,23.1,22.98,23.06,75300.0,16.6842,16.7204,16.6336,16.6915,75300.0
2007-08-22 13:30:00,23.04,23.09,23.04,23.09,168900.0,16.677,16.7132,16.677,16.7132,168900.0
2007-08-22 14:00:00,23.09,23.09,22.93,22.97,122400.0,16.7132,16.7132,16.5974,16.6263,122400.0
2007-08-22 14:30:00,22.95,23.02,22.95,22.99,57000.0,16.6119,16.6625,16.6119,16.6408,57000.0
2007-08-22 15:00:00,22.98,23.0,22.94,22.96,129000.0,16.6336,16.648,16.6046,16.6191,129000.0
2007-08-22 15:30:00,22.98,23.13,22.97,23.05,117600.0,16.6336,16.7421,16.6263,16.6842,117600.0
2007-08-23 09:30:00,23.28,23.36,22.96,23.03,86700.0,16.8507,16.9086,16.6191,16.6698,86700.0
2007-08-23 10:00:00,23.03,23.15,23.0,23.05,70800.0,16.6698,16.7566,16.648,16.6842,70800.0
2007-08-23 10:30:00,23.07,23.11,23.01,23.01,26100.0,16.6987,16.7277,16.6553,16.6553,26100.0
2007-08-23 11:00:00,23.01,23.01,22.83,22.89,52200.0,16.6553,16.6553,16.525,16.5684,52200.0
2007-08-23 11:30:00,22.91,23.08,22.86,22.92,97200.0,16.5829,16.706,16.5467,16.5901,97200.0
2007-08-23 12:00:00,22.9,23.03,22.87,22.99,84000.0,16.5757,16.6698,16.554,16.6408,84000.0
2007-08-23 12:30:00,22.97,23.05,22.92,22.95,88800.0,16.6263,16.6842,16.5901,16.6119,88800.0
2007-08-23 13:00:00,22.95,23.03,22.9,22.97,78300.0,16.6119,16.6698,16.5757,16.6263,78300.0
2007-08-23 13:30:00,22.94,23.13,22.94,23.12,81000.0,16.6046,16.7421,16.6046,16.7349,81000.0
2007-08-23 14:00:00,23.16,23.2,23.12,23.12,48000.0,16.7639,16.7928,16.7349,16.7349,48000.0
2007-08-23 14:30:00,23.12,23.18,23.07,23.18,140100.0,16.7349,16.7783,16.6987,16.7783,140100.0
2007-08-23 15:00:00,23.18,23.3,23.13,23.27,122100.0,16.7783,16.8652,16.7421,16.8435,122100.0
2007-08-23 15:30:00,23.27,23.33,23.24,23.33,294000.0,16.8435,16.8869,16.8218,16.8869,294000.0
2007-08-24 09:30:00,23.33,23.33,23.03,23.16,69600.0,16.8869,16.8869,16.6698,16.7639,69600.0
2007-08-24 10:00:00,23.17,23.31,23.17,23.28,54900.0,16.7711,16.8724,16.7711,16.8507,54900.0
2007-08-24 10:30:00,23.28,23.3,23.1,23.13,38100.0,16.8507,16.8652,16.7204,16.7421,38100.0
2007-08-24 11:00:00,23.11,23.13,23.02,23.1,48000.0,16.7277,16.7421,16.6625,16.7204,48000.0
2007-08-24 11:30:00,23.09,23.11,22.94,22.98,120900.0,16.7132,16.7277,16.6046,16.6336,120900.0
2007-08-24 12:00:00,22.95,23.27,22.93,23.23,75300.0,16.6119,16.8435,16.5974,16.8145,75300.0
2007-08-24 12:30:00,23.23,23.27,23.17,23.2,32100.0,16.8145,16.8435,16.7711,16.7928,32100.0
2007-08-24 13:00:00,23.19,23.33,23.18,23.29,105600.0,16.7856,16.8869,16.7783,16.858,105600.0
2007-08-24 13:30:00,23.3,23.3,23.18,23.25,28500.0,16.8652,16.8652,16.7783,16.829,28500.0
2007-08-24 14:00:00,23.25,23.31,23.22,23.28,137400.0,16.829,16.8724,16.8073,16.8507,137400.0
2007-08-24 14:30:00,23.29,23.37,23.27,23.33,129900.0,16.858,16.9159,16.8435,16.8869,129900.0
2007-08-24 15:00:00,23.33,23.37,23.28,23.32,108600.0,16.8869,16.9159,16.8507,16.8797,108600.0
2007-08-24 15:30:00,23.31,23.45,23.26,23.39,150900.0,16.8724,16.9738,16.8362,16.9303,150900.0
2007-08-27 09:30:00,23.22,23.54,23.19,23.5,79200.0,16.8073,17.0389,16.7856,17.01,79200.0
2007-08-27 10:00:00,23.53,23.7,23.51,23.68,134700.0,17.0317,17.1547,17.0172,17.1403,134700.0
2007-08-27 10:30:00,23.68,23.7,23.63,23.68,74400.0,17.1403,17.1547,17.1041,17.1403,74400.0
2007-08-27 11:00:00,23.67,23.69,23.59,23.61,97200.0,17.133,17.1475,17.0751,17.0896,97200.0
2007-08-27 11:30:00,23.6,23.7,23.59,23.7,60300.0,17.0823,17.1547,17.0751,17.1547,60300.0
2007-08-27 12:00:00,23.69,23.75,23.66,23.73,54300.0,17.1475,17.1909,17.1258,17.1764,54300.0
2007-08-27 12:30:00,23.73,23.82,23.72,23.82,71400.0,17.1764,17.2416,17.1692,17.2416,71400.0
2007-08-27 13:00:00,23.82,23.86,23.77,23.79,72600.0,17.2416,17.2705,17.2054,17.2199,72600.0
2007-08-27 13:30:00,23.79,23.81,23.65,23.7,86400.0,17.2199,17.2343,17.1185,17.1547,86400.0
2007-08-27 14:00:00,23.7,23.76,23.68,23.73,55500.0,17.1547,17.1982,17.1403,17.1764,55500.0
2007-08-27 14:30:00,23.73,23.77,23.65,23.65,49500.0,17.1764,17.2054,17.1185,17.1185,49500.0
2007-08-27 15:00:00,23.67,23.72,23.64,23.68,82800.0,17.133,17.1692,17.1113,17.1403,82800.0
2007-08-27 15:30:00,23.68,23.78,23.65,23.69,137100.0,17.1403,17.2126,17.1185,17.1475,137100.0
2007-08-28 09:30:00,23.47,23.66,23.47,23.56,84600.0,16.9882,17.1258,16.9882,17.0534,84600.0
2007-08-28 10:00:00,23.56,23.67,23.37,23.4,65700.0,17.0534,17.133,16.9159,16.9376,65700.0
2007-08-28 10:30:00,23.39,23.47,23.28,23.33,51300.0,16.9303,16.9882,16.8507,16.8869,51300.0
2007-08-28 11:00:00,23.33,23.34,23.26,23.29,37800.0,16.8869,16.8941,16.8362,16.858,37800.0
2007-08-28 11:30:00,23.29,23.38,23.25,23.38,74400.0,16.858,16.9231,16.829,16.9231,74400.0
2007-08-28 12:00:00,23.4,23.4,23.34,23.36,42000.0,16.9376,16.9376,16.8941,16.9086,42000.0
2007-08-28 12:30:00,23.36,23.4,23.35,23.39,38700.0,16.9086,16.9376,16.9014,16.9303,38700.0
2007-08-28 13:00:00,23.38,23.4,23.36,23.38,27300.0,16.9231,16.9376,16.9086,16.9231,27300.0
2007-08-28 13:30:00,23.38,23.43,23.34,23.39,40500.0,16.9231,16.9593,16.8941,16.9303,40500.0
2007-08-28 14:00:00,23.39,23.42,23.33,23.39,167100.0,16.9303,16.9521,16.8869,16.9303,167100.0
2007-08-28 14:30:00,23.38,23.42,23.29,23.36,88200.0,16.9231,16.9521,16.858,16.9086,88200.0
2007-08-28 15:00:00,23.38,23.4,23.31,23.36,124200.0,16.9231,16.9376,16.8724,16.9086,124200.0
2007-08-28 15:30:00,23.35,23.37,23.22,23.24,225600.0,16.9014,16.9159,16.8073,16.8218,225600.0
2007-08-29 09:30:00,23.45,23.5,23.19,23.28,53100.0,16.9738,17.01,16.7856,16.8507,53100.0
2007-08-29 10:00:00,23.28,23.34,23.2,23.28,61200.0,16.8507,16.8941,16.7928,16.8507,61200.0
2007-08-29 10:30:00,23.28,23.35,23.26,23.35,48600.0,16.8507,16.9014,16.8362,16.9014,48600.0
2007-08-29 11:00:00,23.35,23.37,23.29,23.33,60900.0,16.9014,16.9159,16.858,16.8869,60900.0
2007-08-29 11:30:00,23.35,23.37,23.32,23.33,74700.0,16.9014,16.9159,16.8797,16.8869,74700.0
2007-08-29 12:00:00,23.33,23.34,23.24,23.27,76800.0,16.8869,16.8941,16.8218,16.8435,76800.0
2007-08-29 12:30:00,23.26,23.36,23.25,23.3,49800.0,16.8362,16.9086,16.829,16.8652,49800.0
2007-08-29 13:00:00,23.31,23.31,23.2,23.24,33900.0,16.8724,16.8724,16.7928,16.8218,33900.0
2007-08-29 13:30:00,23.24,23.4,23.24,23.36,90300.0,16.8218,16.9376,16.8218,16.9086,90300.0
2007-08-29 14:00:00,23.37,23.39,23.35,23.38,72600.0,16.9159,16.9303,16.9014,16.9231,72600.0
2007-08-29 14:30:00,23.38,23.4,23.33,23.37,83100.0,16.9231,16.9376,16.8869,16.9159,83100.0
2007-08-29 15:00:00,23.36,23.4,23.32,23.33,89400.0,16.9086,16.9376,16.8797,16.8869,89400.0
2007-08-29 15:30:00,23.35,23.45,23.32,23.43,309000.0,16.9014,16.9738,16.8797,16.9593,309000.0
2007-08-30 09:30:00,23.16,23.45,23.14,23.37,74700.0,16.7639,16.9738,16.7494,16.9159,74700.0
2007-08-30 10:00:00,23.4,23.42,23.25,23.37,72900.0,16.9376,16.9521,16.829,16.9159,72900.0
2007-08-30 10:30:00,23.37,23.4,23.29,23.33,42000.0,16.9159,16.9376,16.858,16.8869,42000.0
2007-08-30 11:00:00,23.33,23.45,23.32,23.4,68100.0,16.8869,16.9738,16.8797,16.9376,68100.0
2007-08-30 11:30:00,23.4,23.41,23.33,23.37,44700.0,16.9376,16.9448,16.8869,16.9159,44700.0
2007-08-30 12:00:00,23.36,23.38,23.27,23.33,115800.0,16.9086,16.9231,16.8435,16.8869,115800.0
2007-08-30 12:30:00,23.34,23.41,23.32,23.4,79800.0,16.8941,16.9448,16.8797,16.9376,79800.0
2007-08-30 13:00:00,23.39,23.54,23.36,23.54,81600.0,16.9303,17.0389,16.9086,17.0389,81600.0
2007-08-30 13:30:00,23.54,23.59,23.46,23.59,55200.0,17.0389,17.0751,16.981,17.0751,55200.0
2007-08-30 14:00:00,23.55,23.58,23.41,23.45,97800.0,17.0462,17.0679,16.9448,16.9738,97800.0
2007-08-30 14:30:00,23.45,23.48,23.34,23.38,149400.0,16.9738,16.9955,16.8941,16.9231,149400.0
2007-08-30 15:00:00,23.39,23.56,23.39,23.5,43800.0,16.9303,17.0534,16.9303,17.01,43800.0
2007-08-30 15:30:00,23.5,23.54,23.39,23.48,97800.0,17.01,17.0389,16.9303,16.9955,97800.0
2007-08-31 09:30:00,23.76,23.77,23.55,23.6,57600.0,17.1982,17.2054,17.0462,17.0823,57600.0
2007-08-31 10:00:00,23.65,23.69,23.51,23.68,57900.0,17.1185,17.1475,17.0172,17.1403,57900.0
2007-08-31 10:30:00,23.68,23.78,23.65,23.68,48900.0,17.1403,17.2126,17.1185,17.1403,48900.0
2007-08-31 11:00:00,23.68,23.7,23.53,23.64,24900.0,17.1403,17.1547,17.0317,17.1113,24900.0
2007-08-31 11:30:00,23.65,23.75,23.65,23.74,22200.0,17.1185,17.1909,17.1185,17.1837,22200.0
2007-08-31 12:00:00,23.75,23.82,23.75,23.8,31800.0,17.1909,17.2416,17.1909,17.2271,31800.0
2007-08-31 12:30:00,23.83,23.87,23.8,23.83,24900.0,17.2488,17.2778,17.2271,17.2488,24900.0
2007-08-31 13:00:00,23.82,23.85,23.77,23.85,78300.0,17.2416,17.2633,17.2054,17.2633,78300.0
2007-08-31 13:30:00,23.85,23.86,23.79,23.83,20400.0,17.2633,17.2705,17.2199,17.2488,20400.0
2007-08-31 14:00:00,23.85,23.86,23.76,23.8,77400.0,17.2633,17.2705,17.1982,17.2271,77400.0
2007-08-31 14:30:00,23.8,23.83,23.78,23.78,37500.0,17.2271,17.2488,17.2126,17.2126,37500.0
2007-08-31 15:00:00,23.79,23.91,23.78,23.87,50400.0,17.2199,17.3067,17.2126,17.2778,50400.0
2007-08-31 15:30:00,23.89,23.94,23.81,23.84,79500.0,17.2923,17.3284,17.2343,17.2561,79500.0
2007-09-04 09:30:00,23.66,23.97,23.66,23.85,39300.0,17.1258,17.3502,17.1258,17.2633,39300.0
2007-09-04 10:00:00,23.85,23.99,23.84,23.99,38700.0,17.2633,17.3646,17.2561,17.3646,38700.0
2007-09-04 10:30:00,24.0,24.06,23.97,24.04,40800.0,17.3719,17.4153,17.3502,17.4008,40800.0
2007-09-04 11:00:00,24.05,24.18,23.99,24.18,77400.0,17.4081,17.5022,17.3646,17.5022,77400.0
2007-09-04 11:30:00,24.19,24.35,24.17,24.33,66000.0,17.5094,17.6252,17.4949,17.6107,66000.0
2007-09-04 12:00:00,24.33,24.33,24.27,24.3,30600.0,17.6107,17.6107,17.5673,17.589,30600.0
2007-09-04 12:30:00,24.31,24.35,24.29,24.29,36300.0,17.5963,17.6252,17.5818,17.5818,36300.0
2007-09-04 13:00:00,24.3,24.41,24.29,24.32,96000.0,17.589,17.6686,17.5818,17.6035,96000.0
2007-09-04 13:30:00,24.33,24.37,24.3,24.37,186900.0,17.6107,17.6397,17.589,17.6397,186900.0
2007-09-04 14:00:00,24.36,24.36,24.31,24.32,92700.0,17.6325,17.6325,17.5963,17.6035,92700.0
2007-09-04 14:30:00,24.32,24.47,24.31,24.46,63600.0,17.6035,17.7121,17.5963,17.7048,63600.0
2007-09-04 15:00:00,24.45,24.59,24.43,24.59,72600.0,17.6976,17.7989,17.6831,17.7989,72600.0
2007-09-04 15:30:00,24.58,24.62,24.41,24.45,157800.0,17.7917,17.8206,17.6686,17.6976,157800.0
2007-09-05 09:30:00,24.2,24.37,24.17,24.2,81600.0,17.5166,17.6397,17.4949,17.5166,81600.0
2007-09-05 10:00:00,24.17,24.3,24.17,24.27,145500.0,17.4949,17.589,17.4949,17.5673,145500.0
2007-09-05 10:30:00,24.27,24.27,24.08,24.11,58500.0,17.5673,17.5673,17.4298,17.4515,58500.0
2007-09-05 11:00:00,24.09,24.09,23.96,23.99,82800.0,17.437,17.437,17.3429,17.3646,82800.0
2007-09-05 11:30:00,23.99,24.0,23.83,23.85,47400.0,17.3646,17.3719,17.2488,17.2633,47400.0
2007-09-05 12:00:00,23.85,23.87,23.82,23.83,58500.0,17.2633,17.2778,17.2416,17.2488,58500.0
2007-09-05 12:30:00,23.82,23.85,23.78,23.84,35700.0,17.2416,17.2633,17.2126,17.2561,35700.0
2007-09-05 13:00:00,23.85,23.86,23.79,23.82,82500.0,17.2633,17.2705,17.2199,17.2416,82500.0
2007-09-05 13:30:00,23.79,23.93,23.79,23.91,38700.0,17.2199,17.3212,17.2199,17.3067,38700.0
2007-09-05 14:00:00,23.92,23.95,23.76,23.76,61200.0,17.314,17.3357,17.1982,17.1982,61200.0
2007-09-05 14:30:00,23.77,23.87,23.74,23.85,71100.0,17.2054,17.2778,17.1837,17.2633,71100.0
2007-09-05 15:00:00,23.84,24.02,23.81,23.97,296100.0,17.2561,17.3864,17.2343,17.3502,296100.0
2007-09-05 15:30:00,23.99,24.09,23.94,24.04,153600.0,17.3646,17.437,17.3284,17.4008,153600.0
2007-09-06 09:30:00,24.05,24.13,23.95,23.97,50700.0,17.4081,17.466,17.3357,17.3502,50700.0
2007-09-06 10:00:00,23.97,23.98,23.71,23.76,41700.0,17.3502,17.3574,17.162,17.1982,41700.0
2007-09-06 10:30:00,23.76,23.92,23.74,23.88,30600.0,17.1982,17.314,17.1837,17.285,30600.0
2007-09-06 11:00:00,23.88,23.89,23.75,23.86,53700.0,17.285,17.2923,17.1909,17.2705,53700.0
2007-09-06 11:30:00,23.88,23.96,23.88,23.96,60900.0,17.285,17.3429,17.285,17.3429,60900.0
2007-09-06 12:00:00,23.94,24.0,23.9,23.98,40200.0,17.3284,17.3719,17.2995,17.3574,40200.0
2007-09-06 12:30:00,23.97,23.97,23.87,23.95,30900.0,17.3502,17.3502,17.2778,17.3357,30900.0
2007-09-06 13:00:00,23.95,23.96,23.82,23.88,54300.0,17.3357,17.3429,17.2416,17.285,54300.0
2007-09-06 13:30:00,23.87,23.91,23.81,23.91,54600.0,17.2778,17.3067,17.2343,17.3067,54600.0
2007-09-06 14:00:00,23.92,23.98,23.89,23.92,57600.0,17.314,17.3574,17.2923,17.314,57600.0
2007-09-06 14:30:00,23.91,23.96,23.9,23.96,66600.0,17.3067,17.3429,17.2995,17.3429,66600.0
2007-09-06 15:00:00,23.97,23.99,23.89,23.91,123600.0,17.3502,17.3646,17.2923,17.3067,123600.0
2007-09-06 15:30:00,23.92,23.99,23.89,23.92,83100.0,17.314,17.3646,17.2923,17.314,83100.0
2007-09-07 09:30:00,23.59,23.59,23.22,23.35,78600.0,17.0751,17.0751,16.8073,16.9014,78600.0
2007-09-07 10:00:00,23.34,23.44,23.26,23.41,70800.0,16.8941,16.9665,16.8362,16.9448,70800.0
2007-09-07 10:30:00,23.39,23.41,23.16,23.23,63600.0,16.9303,16.9448,16.7639,16.8145,63600.0
2007-09-07 11:00:00,23.23,23.31,23.22,23.27,39900.0,16.8145,16.8724,16.8073,16.8435,39900.0
2007-09-07 11:30:00,23.27,23.47,23.27,23.45,61800.0,16.8435,16.9882,16.8435,16.9738,61800.0
2007-09-07 12:00:00,23.47,23.5,23.38,23.48,46200.0,16.9882,17.01,16.9231,16.9955,46200.0
2007-09-07 12:30:00,23.49,23.59,23.48,23.5,51900.0,17.0027,17.0751,16.9955,17.01,51900.0
2007-09-07 13:00:00,23.51,23.59,23.49,23.51,36600.0,17.0172,17.0751,17.0027,17.0172,36600.0
2007-09-07 13:30:00,23.51,23.53,23.38,23.38,64200.0,17.0172,17.0317,16.9231,16.9231,64200.0
2007-09-07 14:00:00,23.38,23.43,23.35,23.39,40500.0,16.9231,16.9593,16.9014,16.9303,40500.0
2007-09-07 14:30:00,23.39,23.42,23.32,23.32,42300.0,16.9303,16.9521,16.8797,16.8797,42300.0
2007-09-07 15:00:00,23.33,23.45,23.24,23.27,80400.0,16.8869,16.9738,16.8218,16.8435,80400.0
2007-09-07 15:30:00,23.27,23.33,23.21,23.31,99300.0,16.8435,16.8869,16.8001,16.8724,99300.0
2007-09-10 09:30:00,23.43,23.43,23.17,23.2,51600.0,16.9593,16.9593,16.7711,16.7928,51600.0
2007-09-10 10:00:00,23.22,23.26,23.11,23.14,97800.0,16.8073,16.8362,16.7277,16.7494,97800.0
2007-09-10 10:30:00,23.13,23.16,22.85,22.9,99900.0,16.7421,16.7639,16.5395,16.5757,99900.0
2007-09-10 11:00:00,22.88,22.9,22.62,22.68,51900.0,16.5612,16.5757,16.373,16.4164,51900.0
2007-09-10 11:30:00,22.67,22.82,22.59,22.81,50700.0,16.4092,16.5178,16.3513,16.5105,50700.0
2007-09-10 12:00:00,22.82,23.0,22.82,22.97,27000.0,16.5178,16.648,16.5178,16.6263,27000.0
2007-09-10 12:30:00,22.97,23.0,22.79,22.84,45900.0,16.6263,16.648,16.496,16.5322,45900.0
2007-09-10 13:00:00,22.86,23.0,22.83,23.0,23400.0,16.5467,16.648,16.525,16.648,23400.0
2007-09-10 13:30:00,22.99,23.13,22.97,23.05,30600.0,16.6408,16.7421,16.6263,16.6842,30600.0
2007-09-10 14:00:00,23.06,23.17,23.01,23.17,25500.0,16.6915,16.7711,16.6553,16.7711,25500.0
2007-09-10 14:30:00,23.16,23.27,23.15,23.18,51900.0,16.7639,16.8435,16.7566,16.7783,51900.0
2007-09-10 15:00:00,23.19,23.43,23.18,23.36,58200.0,16.7856,16.9593,16.7783,16.9086,58200.0
2007-09-10 15:30:00,23.35,23.35,23.09,23.1,96600.0,16.9014,16.9014,16.7132,16.7204,96600.0
2007-09-11 09:30:00,23.13,23.43,22.84,23.42,145200.0,16.7421,16.9593,16.5322,16.9521,145200.0
2007-09-11 10:00:00,23.43,23.53,23.39,23.51,93600.0,16.9593,17.0317,16.9303,17.0172,93600.0
2007-09-11 10:30:00,23.51,23.53,23.27,23.27,63600.0,17.0172,17.0317,16.8435,16.8435,63600.0
2007-09-11 11:00:00,23.28,23.33,23.22,23.33,57000.0,16.8507,16.8869,16.8073,16.8869,57000.0
2007-09-11 11:30:00,23.33,23.38,23.29,23.32,47100.0,16.8869,16.9231,16.858,16.8797,47100.0
2007-09-11 12:00:00,23.34,23.34,23.22,23.27,40800.0,16.8941,16.8941,16.8073,16.8435,40800.0
2007-09-11 12:30:00,23.27,23.34,23.27,23.31,18300.0,16.8435,16.8941,16.8435,16.8724,18300.0
2007-09-11 13:00:00,23.34,23.43,23.31,23.39,68400.0,16.8941,16.9593,16.8724,16.9303,68400.0
2007-09-11 13:30:00,23.38,23.42,23.26,23.33,47400.0,16.9231,16.9521,16.8362,16.8869,47400.0
2007-09-11 14:00:00,23.33,23.45,23.33,23.42,193200.0,16.8869,16.9738,16.8869,16.9521,193200.0
2007-09-11 14:30:00,23.42,23.48,23.39,23.46,48900.0,16.9521,16.9955,16.9303,16.981,48900.0
2007-09-11 15:00:00,23.46,23.57,23.43,23.55,52500.0,16.981,17.0606,16.9593,17.0462,52500.0
2007-09-11 15:30:00,23.53,23.59,23.42,23.51,117600.0,17.0317,17.0751,16.9521,17.0172,117600.0
2007-09-12 09:30:00,23.5,23.77,23.31,23.69,91200.0,17.01,17.2054,16.8724,17.1475,91200.0
2007-09-12 10:00:00,23.68,23.71,23.55,23.68,49500.0,17.1403,17.162,17.0462,17.1403,49500.0
2007-09-12 10:30:00,23.68,23.75,23.62,23.63,69900.0,17.1403,17.1909,17.0968,17.1041,69900.0
2007-09-12 11:00:00,23.63,23.87,23.63,23.86,32400.0,17.1041,17.2778,17.1041,17.2705,32400.0
2007-09-12 11:30:00,23.84,23.86,23.79,23.79,39000.0,17.2561,17.2705,17.2199,17.2199,39000.0
2007-09-12 12:00:00,23.81,23.82,23.72,23.73,39900.0,17.2343,17.2416,17.1692,17.1764,39900.0
2007-09-12 12:30:00,23.73,23.75,23.64,23.66,82500.0,17.1764,17.1909,17.1113,17.1258,82500.0
2007-09-12 13:00:00,23.65,23.7,23.62,23.65,76200.0,17.1185,17.1547,17.0968,17.1185,76200.0
2007-09-12 13:30:00,23.66,23.72,23.65,23.66,52500.0,17.1258,17.1692,17.1185,17.1258,52500.0
2007-09-12 14:00:00,23.67,23.78,23.65,23.67,113100.0,17.133,17.2126,17.1185,17.133,113100.0
2007-09-12 14:30:00,23.66,23.72,23.64,23.7,54900.0,17.1258,17.1692,17.1113,17.1547,54900.0
2007-09-12 15:00:00,23.71,23.71,23.53,23.6,129300.0,17.162,17.162,17.0317,17.0823,129300.0
2007-09-12 15:30:00,23.59,23.72,23.55,23.62,127800.0,17.0751,17.1692,17.0462,17.0968,127800.0
2007-09-13 09:30:00,23.74,23.79,23.53,23.76,81900.0,17.1837,17.2199,17.0317,17.1982,81900.0
2007-09-13 10:00:00,23.78,23.9,23.66,23.84,84600.0,17.2126,17.2995,17.1258,17.2561,84600.0
2007-09-13 10:30:00,23.82,23.86,23.73,23.73,37800.0,17.2416,17.2705,17.1764,17.1764,37800.0
2007-09-13 11:00:00,23.76,23.77,23.67,23.68,44400.0,17.1982,17.2054,17.133,17.1403,44400.0
2007-09-13 11:30:00,23.67,23.69,23.63,23.67,62400.0,17.133,17.1475,17.1041,17.133,62400.0
2007-09-13 12:00:00,23.68,23.7,23.63,23.67,32100.0,17.1403,17.1547,17.1041,17.133,32100.0
2007-09-13 12:30:00,23.66,23.7,23.65,23.7,44700.0,17.1258,17.1547,17.1185,17.1547,44700.0
2007-09-13 13:00:00,23.71,23.87,23.69,23.86,108900.0,17.162,17.2778,17.1475,17.2705,108900.0
2007-09-13 13:30:00,23.85,23.88,23.81,23.86,34800.0,17.2633,17.285,17.2343,17.2705,34800.0
2007-09-13 14:00:00,23.86,24.06,23.86,24.01,225300.0,17.2705,17.4153,17.2705,17.3791,225300.0
2007-09-13 14:30:00,24.01,24.03,23.82,23.86,108300.0,17.3791,17.3936,17.2416,17.2705,108300.0
2007-09-13 15:00:00,23.88,23.9,23.77,23.82,75000.0,17.285,17.2995,17.2054,17.2416,75000.0
2007-09-13 15:30:00,23.82,23.89,23.77,23.8,127800.0,17.2416,17.2923,17.2054,17.2271,127800.0
2007-09-14 09:30:00,23.54,23.95,23.35,23.85,127800.0,17.0389,17.3357,16.9014,17.2633,127800.0
2007-09-14 10:00:00,23.88,24.12,23.83,24.1,85800.0,17.285,17.4587,17.2488,17.4443,85800.0
2007-09-14 10:30:00,24.1,24.19,24.04,24.08,132000.0,17.4443,17.5094,17.4008,17.4298,132000.0
2007-09-14 11:00:00,24.08,24.13,24.01,24.13,67200.0,17.4298,17.466,17.3791,17.466,67200.0
2007-09-14 11:30:00,24.13,24.34,24.1,24.34,124500.0,17.466,17.618,17.4443,17.618,124500.0
2007-09-14 12:00:00,24.33,24.44,24.27,24.32,75000.0,17.6107,17.6904,17.5673,17.6035,75000.0
2007-09-14 12:30:00,24.31,24.34,24.25,24.25,84000.0,17.5963,17.618,17.5528,17.5528,84000.0
2007-09-14 13:00:00,24.27,24.31,24.25,24.3,66900.0,17.5673,17.5963,17.5528,17.589,66900.0
2007-09-14 13:30:00,24.3,24.3,24.22,24.27,46500.0,17.589,17.589,17.5311,17.5673,46500.0
2007-09-14 14:00:00,24.27,24.28,24.22,24.25,36900.0,17.5673,17.5745,17.5311,17.5528,36900.0
2007-09-14 14:30:00,24.24,24.25,24.19,24.21,86700.0,17.5456,17.5528,17.5094,17.5239,86700.0
2007-09-14 15:00:00,24.21,24.32,24.2,24.31,75000.0,17.5239,17.6035,17.5166,17.5963,75000.0
2007-09-14 15:30:00,24.29,24.39,24.26,24.34,124200.0,17.5818,17.6542,17.5601,17.618,124200.0
2007-09-17 09:30:00,24.29,24.33,24.11,24.3,46800.0,17.5818,17.6107,17.4515,17.589,46800.0
2007-09-17 10:00:00,24.3,24.41,24.28,24.29,66000.0,17.589,17.6686,17.5745,17.5818,66000.0
2007-09-17 10:30:00,24.31,24.33,24.25,24.28,60000.0,17.5963,17.6107,17.5528,17.5745,60000.0
2007-09-17 11:00:00,24.26,24.28,24.24,24.26,45300.0,17.5601,17.5745,17.5456,17.5601,45300.0
2007-09-17 11:30:00,24.25,24.29,24.23,24.25,44400.0,17.5528,17.5818,17.5384,17.5528,44400.0
2007-09-17 12:00:00,24.25,24.31,24.23,24.31,39300.0,17.5528,17.5963,17.5384,17.5963,39300.0
2007-09-17 12:30:00,24.31,24.33,24.29,24.33,21300.0,17.5963,17.6107,17.5818,17.6107,21300.0
2007-09-17 13:00:00,24.31,24.35,24.28,24.34,50400.0,17.5963,17.6252,17.5745,17.618,50400.0
2007-09-17 13:30:00,24.34,24.37,24.32,24.33,47100.0,17.618,17.6397,17.6035,17.6107,47100.0
2007-09-17 14:00:00,24.33,24.34,24.26,24.31,56700.0,17.6107,17.618,17.5601,17.5963,56700.0
2007-09-17 14:30:00,24.31,24.32,24.24,24.27,57600.0,17.5963,17.6035,17.5456,17.5673,57600.0
2007-09-17 15:00:00,24.27,24.38,24.25,24.29,54900.0,17.5673,17.6469,17.5528,17.5818,54900.0
2007-09-17 15:30:00,24.28,24.3,24.23,24.27,95700.0,17.5745,17.589,17.5384,17.5673,95700.0
2007-09-18 09:30:00,24.36,24.59,24.36,24.5,60900.0,17.6325,17.7989,17.6325,17.7338,60900.0
2007-09-18 10:00:00,24.5,24.68,24.48,24.66,73500.0,17.7338,17.8641,17.7193,17.8496,73500.0
2007-09-18 10:30:00,24.69,24.73,24.63,24.72,79200.0,17.8713,17.9003,17.8279,17.893,79200.0
2007-09-18 11:00:00,24.7,24.87,24.64,24.84,105900.0,17.8786,18.0016,17.8351,17.9799,105900.0
2007-09-18 11:30:00,24.82,24.92,24.78,24.86,57900.0,17.9654,18.0378,17.9365,17.9944,57900.0
2007-09-18 12:00:00,24.85,24.85,24.66,24.66,21300.0,17.9871,17.9871,17.8496,17.8496,21300.0
2007-09-18 12:30:00,24.66,24.86,24.62,24.82,109500.0,17.8496,17.9944,17.8206,17.9654,109500.0
2007-09-18 13:00:00,24.81,24.93,24.7,24.7,90900.0,17.9582,18.045,17.8786,17.8786,90900.0
2007-09-18 13:30:00,24.7,24.71,24.63,24.64,21300.0,17.8786,17.8858,17.8279,17.8351,21300.0
2007-09-18 14:00:00,24.63,24.94,24.54,24.91,137400.0,17.8279,18.0523,17.7627,18.0306,137400.0
2007-09-18 14:30:00,24.91,25.09,24.9,25.0,250500.0,18.0306,18.1608,18.0233,18.0957,250500.0
2007-09-18 15:00:00,24.98,25.1,24.94,25.09,173400.0,18.0812,18.1681,18.0523,18.1608,173400.0
2007-09-18 15:30:00,25.09,25.39,25.07,25.34,247200.0,18.1608,18.378,18.1464,18.3418,247200.0
2007-09-19 09:30:00,25.41,26.03,25.41,26.0,170400.0,18.3925,18.8412,18.3925,18.8195,170400.0
2007-09-19 10:00:00,26.02,26.15,25.97,26.1,377100.0,18.834,18.9281,18.7978,18.8919,377100.0
2007-09-19 10:30:00,26.12,26.13,26.0,26.01,105000.0,18.9064,18.9136,18.8195,18.8268,105000.0
2007-09-19 11:00:00,26.02,26.02,25.97,25.99,65100.0,18.834,18.834,18.7978,18.8123,65100.0
2007-09-19 11:30:00,25.99,26.02,25.98,26.0,61500.0,18.8123,18.834,18.8051,18.8195,61500.0
2007-09-19 12:00:00,26.01,26.01,25.94,25.98,53400.0,18.8268,18.8268,18.7761,18.8051,53400.0
2007-09-19 12:30:00,25.97,25.99,25.92,25.92,61800.0,18.7978,18.8123,18.7616,18.7616,61800.0
2007-09-19 13:00:00,25.91,25.91,25.76,25.87,118500.0,18.7544,18.7544,18.6458,18.7254,118500.0
2007-09-19 13:30:00,25.85,25.88,25.8,25.81,65700.0,18.711,18.7327,18.6748,18.682,65700.0
2007-09-19 14:00:00,25.8,25.88,25.76,25.88,133200.0,18.6748,18.7327,18.6458,18.7327,133200.0
2007-09-19 14:30:00,25.86,25.89,25.81,25.84,94200.0,18.7182,18.7399,18.682,18.7037,94200.0
2007-09-19 15:00:00,25.83,25.94,25.81,25.91,103500.0,18.6965,18.7761,18.682,18.7544,103500.0
2007-09-19 15:30:00,25.89,25.96,25.82,25.89,102600.0,18.7399,18.7906,18.6892,18.7399,102600.0
2007-09-20 09:30:00,25.93,26.08,25.73,25.98,37800.0,18.7689,18.8774,18.6241,18.8051,37800.0
2007-09-20 10:00:00,25.97,26.0,25.93,25.93,43800.0,18.7978,18.8195,18.7689,18.7689,43800.0
2007-09-20 10:30:00,25.93,25.96,25.86,25.93,53700.0,18.7689,18.7906,18.7182,18.7689,53700.0
2007-09-20 11:00:00,25.95,25.98,25.9,25.96,30300.0,18.7833,18.8051,18.7471,18.7906,30300.0
2007-09-20 11:30:00,25.96,25.96,25.85,25.89,31200.0,18.7906,18.7906,18.711,18.7399,31200.0
2007-09-20 12:00:00,25.89,25.91,25.84,25.86,41400.0,18.7399,18.7544,18.7037,18.7182,41400.0
2007-09-20 12:30:00,25.85,26.0,25.84,25.95,116700.0,18.711,18.8195,18.7037,18.7833,116700.0
2007-09-20 13:00:00,25.95,25.98,25.9,25.93,123000.0,18.7833,18.8051,18.7471,18.7689,123000.0
2007-09-20 13:30:00,25.93,26.0,25.92,25.97,82200.0,18.7689,18.8195,18.7616,18.7978,82200.0
2007-09-20 14:00:00,25.95,26.02,25.93,25.98,153900.0,18.7833,18.834,18.7689,18.8051,153900.0
2007-09-20 14:30:00,25.97,25.99,25.89,25.93,105600.0,18.7978,18.8123,18.7399,18.7689,105600.0
2007-09-20 15:00:00,25.94,25.96,25.87,25.87,118200.0,18.7761,18.7906,18.7254,18.7254,118200.0
2007-09-20 15:30:00,25.86,25.97,25.86,25.9,67200.0,18.7182,18.7978,18.7182,18.7471,67200.0
2007-09-21 09:30:00,25.95,25.95,25.37,25.42,419100.0,18.7833,18.7833,18.3635,18.3997,419100.0
2007-09-21 10:00:00,25.41,25.56,25.38,25.38,51900.0,18.3925,18.501,18.3708,18.3708,51900.0
2007-09-21 10:30:00,25.38,25.4,25.23,25.25,64800.0,18.3708,18.3852,18.2622,18.2767,64800.0
2007-09-21 11:00:00,25.27,25.44,25.26,25.43,51600.0,18.2911,18.4142,18.2839,18.407,51600.0
2007-09-21 11:30:00,25.43,25.48,25.39,25.47,50100.0,18.407,18.4431,18.378,18.4359,50100.0
2007-09-21 12:00:00,25.48,25.53,25.46,25.53,35700.0,18.4431,18.4793,18.4287,18.4793,35700.0
2007-09-21 12:30:00,25.53,25.63,25.53,25.59,38700.0,18.4793,18.5517,18.4793,18.5228,38700.0
2007-09-21 13:00:00,25.56,25.58,25.53,25.55,13200.0,18.501,18.5155,18.4793,18.4938,13200.0
2007-09-21 13:30:00,25.55,25.58,25.48,25.48,28200.0,18.4938,18.5155,18.4431,18.4431,28200.0
2007-09-21 14:00:00,25.46,25.53,25.46,25.5,40800.0,18.4287,18.4793,18.4287,18.4576,40800.0
2007-09-21 14:30:00,25.48,25.54,25.46,25.5,50100.0,18.4431,18.4866,18.4287,18.4576,50100.0
2007-09-21 15:00:00,25.49,25.54,25.47,25.5,70500.0,18.4504,18.4866,18.4359,18.4576,70500.0
2007-09-21 15:30:00,25.51,25.55,25.48,25.49,130200.0,18.4649,18.4938,18.4431,18.4504,130200.0
2007-09-24 09:30:00,25.33,25.38,25.08,25.08,122400.0,18.3714,18.4076,18.19,18.19,122400.0
2007-09-24 10:00:00,25.08,25.08,24.94,25.04,84000.0,18.19,18.19,18.0885,18.161,84000.0
2007-09-24 10:30:00,25.06,25.12,24.95,25.0,42000.0,18.1755,18.2191,18.0958,18.132,42000.0
2007-09-24 11:00:00,25.01,25.01,24.86,24.87,64200.0,18.1393,18.1393,18.0305,18.0377,64200.0
2007-09-24 11:30:00,24.87,24.97,24.82,24.9,36300.0,18.0377,18.1103,18.0015,18.0595,36300.0
2007-09-24 12:00:00,24.9,24.97,24.85,24.94,44700.0,18.0595,18.1103,18.0232,18.0885,44700.0
2007-09-24 12:30:00,24.92,24.98,24.87,24.96,63600.0,18.074,18.1175,18.0377,18.103,63600.0
2007-09-24 13:00:00,24.96,25.03,24.91,24.98,51000.0,18.103,18.1538,18.0667,18.1175,51000.0
2007-09-24 13:30:00,24.98,25.0,24.85,24.87,73500.0,18.1175,18.132,18.0232,18.0377,73500.0
2007-09-24 14:00:00,24.87,24.87,24.76,24.85,67500.0,18.0377,18.0377,17.9579,18.0232,67500.0
2007-09-24 14:30:00,24.85,24.92,24.8,24.91,20400.0,18.0232,18.074,17.987,18.0667,20400.0
2007-09-24 15:00:00,24.91,24.91,24.84,24.91,35700.0,18.0667,18.0667,18.016,18.0667,35700.0
2007-09-24 15:30:00,24.9,24.94,24.87,24.92,60600.0,18.0595,18.0885,18.0377,18.074,60600.0
2007-09-25 09:30:00,24.82,25.0,24.82,24.94,67200.0,18.0015,18.132,18.0015,18.0885,67200.0
2007-09-25 10:00:00,24.94,25.0,24.74,24.82,77700.0,18.0885,18.132,17.9434,18.0015,77700.0
2007-09-25 10:30:00,24.79,24.98,24.78,24.92,90900.0,17.9797,18.1175,17.9725,18.074,90900.0
2007-09-25 11:00:00,24.94,24.96,24.92,24.95,88500.0,18.0885,18.103,18.074,18.0958,88500.0
2007-09-25 11:30:00,24.95,25.02,24.92,25.0,46800.0,18.0958,18.1465,18.074,18.132,46800.0
2007-09-25 12:00:00,25.0,25.02,24.98,25.0,38700.0,18.132,18.1465,18.1175,18.132,38700.0
2007-09-25 12:30:00,25.0,25.07,24.98,25.07,68100.0,18.132,18.1828,18.1175,18.1828,68100.0
2007-09-25 13:00:00,25.06,25.17,25.06,25.16,30000.0,18.1755,18.2553,18.1755,18.2481,30000.0
2007-09-25 13:30:00,25.16,25.2,25.07,25.1,62100.0,18.2481,18.2771,18.1828,18.2045,62100.0
2007-09-25 14:00:00,25.12,25.15,25.06,25.13,62100.0,18.2191,18.2408,18.1755,18.2263,62100.0
2007-09-25 14:30:00,25.12,25.15,25.08,25.13,46800.0,18.2191,18.2408,18.19,18.2263,46800.0
2007-09-25 15:00:00,25.13,25.17,25.08,25.12,70200.0,18.2263,18.2553,18.19,18.2191,70200.0
2007-09-25 15:30:00,25.13,25.17,25.1,25.1,143400.0,18.2263,18.2553,18.2045,18.2045,143400.0
2007-09-26 09:30:00,25.17,25.22,24.9,25.16,152100.0,18.2553,18.2916,18.0595,18.2481,152100.0
2007-09-26 10:00:00,25.17,25.2,24.97,25.14,95700.0,18.2553,18.2771,18.1103,18.2336,95700.0
2007-09-26 10:30:00,25.14,25.14,25.0,25.0,45300.0,18.2336,18.2336,18.132,18.132,45300.0
2007-09-26 11:00:00,25.0,25.1,24.99,25.06,178500.0,18.132,18.2045,18.1248,18.1755,178500.0
2007-09-26 11:30:00,25.05,25.13,25.05,25.07,55200.0,18.1683,18.2263,18.1683,18.1828,55200.0
2007-09-26 12:00:00,25.07,25.12,25.07,25.08,48900.0,18.1828,18.2191,18.1828,18.19,48900.0
2007-09-26 12:30:00,25.09,25.15,25.08,25.15,57000.0,18.1973,18.2408,18.19,18.2408,57000.0
2007-09-26 13:00:00,25.16,25.18,25.11,25.13,32100.0,18.2481,18.2626,18.2118,18.2263,32100.0
2007-09-26 13:30:00,25.13,25.13,25.06,25.08,75000.0,18.2263,18.2263,18.1755,18.19,75000.0
2007-09-26 14:00:00,25.1,25.16,25.06,25.1,65700.0,18.2045,18.2481,18.1755,18.2045,65700.0
2007-09-26 14:30:00,25.1,25.26,25.1,25.24,90300.0,18.2045,18.3206,18.2045,18.3061,90300.0
2007-09-26 15:00:00,25.24,25.53,25.17,25.52,114600.0,18.3061,18.5164,18.2553,18.5092,114600.0
2007-09-26 15:30:00,25.53,25.57,25.44,25.49,106500.0,18.5164,18.5454,18.4511,18.4874,106500.0
2007-09-27 09:30:00,25.75,26.57,25.73,25.97,309600.0,18.676,19.2707,18.6615,18.8355,309600.0
2007-09-27 10:00:00,25.97,26.09,25.85,25.95,129600.0,18.8355,18.9226,18.7485,18.821,129600.0
2007-09-27 10:30:00,25.92,26.07,25.87,26.07,45300.0,18.7993,18.9081,18.763,18.9081,45300.0
2007-09-27 11:00:00,26.06,26.07,25.96,25.98,42300.0,18.9008,18.9081,18.8283,18.8428,42300.0
2007-09-27 11:30:00,25.99,26.15,25.96,26.13,100200.0,18.85,18.9661,18.8283,18.9516,100200.0
2007-09-27 12:00:00,26.13,26.33,26.07,26.29,94500.0,18.9516,19.0966,18.9081,19.0676,94500.0
2007-09-27 12:30:00,26.28,26.31,26.24,26.26,32400.0,19.0604,19.0821,19.0314,19.0459,32400.0
2007-09-27 13:00:00,26.27,26.27,26.19,26.19,36300.0,19.0531,19.0531,18.9951,18.9951,36300.0
2007-09-27 13:30:00,26.19,26.2,26.12,26.13,55800.0,18.9951,19.0024,18.9443,18.9516,55800.0
2007-09-27 14:00:00,26.12,26.17,26.08,26.15,33600.0,18.9443,18.9806,18.9153,18.9661,33600.0
2007-09-27 14:30:00,26.15,26.15,26.05,26.09,94500.0,18.9661,18.9661,18.8936,18.9226,94500.0
2007-09-27 15:00:00,26.09,26.15,26.07,26.14,108300.0,18.9226,18.9661,18.9081,18.9588,108300.0
2007-09-27 15:30:00,26.13,26.13,25.63,26.04,626700.0,18.9516,18.9516,18.5889,18.8863,626700.0
2007-09-28 09:30:00,26.05,26.33,26.05,26.28,138000.0,18.8936,19.0966,18.8936,19.0604,138000.0
2007-09-28 10:00:00,26.29,26.42,26.25,26.27,91200.0,19.0676,19.1619,19.0386,19.0531,91200.0
2007-09-28 10:30:00,26.25,26.33,26.23,26.28,57900.0,19.0386,19.0966,19.0241,19.0604,57900.0
2007-09-28 11:00:00,26.28,26.38,26.27,26.33,45000.0,19.0604,19.1329,19.0531,19.0966,45000.0
2007-09-28 11:30:00,26.3,26.35,26.3,26.34,23700.0,19.0749,19.1111,19.0749,19.1039,23700.0
2007-09-28 12:00:00,26.33,26.33,26.23,26.26,26700.0,19.0966,19.0966,19.0241,19.0459,26700.0
2007-09-28 12:30:00,26.26,26.26,26.21,26.26,47100.0,19.0459,19.0459,19.0096,19.0459,47100.0
2007-09-28 13:00:00,26.26,26.39,26.25,26.26,72600.0,19.0459,19.1402,19.0386,19.0459,72600.0
2007-09-28 13:30:00,26.27,26.37,26.26,26.31,48000.0,19.0531,19.1257,19.0459,19.0821,48000.0
2007-09-28 14:00:00,26.32,26.36,26.22,26.22,62400.0,19.0894,19.1184,19.0169,19.0169,62400.0
2007-09-28 14:30:00,26.24,26.24,26.02,26.07,87000.0,19.0314,19.0314,18.8718,18.9081,87000.0
2007-09-28 15:00:00,26.09,26.11,25.89,25.99,106500.0,18.9226,18.9371,18.7775,18.85,106500.0
2007-09-28 15:30:00,25.98,25.98,25.25,25.33,760800.0,18.8428,18.8428,18.3133,18.3714,760800.0
2007-10-01 09:30:00,25.48,26.15,25.45,25.98,117600.0,18.4802,18.9661,18.4584,18.8428,117600.0
2007-10-01 10:00:00,25.98,26.27,25.96,26.22,95100.0,18.8428,19.0531,18.8283,19.0169,95100.0
2007-10-01 10:30:00,26.23,26.25,25.96,26.04,99000.0,19.0241,19.0386,18.8283,18.8863,99000.0
2007-10-01 11:00:00,26.06,26.06,25.94,26.03,71100.0,18.9008,18.9008,18.8138,18.8791,71100.0
2007-10-01 11:30:00,26.03,26.18,26.01,26.17,71100.0,18.8791,18.9878,18.8646,18.9806,71100.0
2007-10-01 12:00:00,26.17,26.26,26.15,26.24,59100.0,18.9806,19.0459,18.9661,19.0314,59100.0
2007-10-01 12:30:00,26.24,26.26,26.18,26.2,37800.0,19.0314,19.0459,18.9878,19.0024,37800.0
2007-10-01 13:00:00,26.21,26.33,26.2,26.28,68700.0,19.0096,19.0966,19.0024,19.0604,68700.0
2007-10-01 13:30:00,26.29,26.38,26.28,26.35,82200.0,19.0676,19.1329,19.0604,19.1111,82200.0
2007-10-01 14:00:00,26.35,26.42,26.35,26.4,92100.0,19.1111,19.1619,19.1111,19.1474,92100.0
2007-10-01 14:30:00,26.4,26.53,26.36,26.52,176400.0,19.1474,19.2417,19.1184,19.2344,176400.0
2007-10-01 15:00:00,26.52,26.53,26.39,26.43,128700.0,19.2344,19.2417,19.1402,19.1692,128700.0
2007-10-01 15:30:00,26.42,26.42,25.79,25.88,675600.0,19.1619,19.1619,18.705,18.7703,675600.0
2007-10-02 09:30:00,26.14,26.35,26.06,26.3,132000.0,18.9588,19.1111,18.9008,19.0749,132000.0
2007-10-02 10:00:00,26.29,26.46,26.2,26.24,191100.0,19.0676,19.1909,19.0024,19.0314,191100.0
2007-10-02 10:30:00,26.24,26.4,26.19,26.38,81600.0,19.0314,19.1474,18.9951,19.1329,81600.0
2007-10-02 11:00:00,26.36,26.37,26.18,26.24,38100.0,19.1184,19.1257,18.9878,19.0314,38100.0
2007-10-02 11:30:00,26.26,26.4,26.26,26.39,38700.0,19.0459,19.1474,19.0459,19.1402,38700.0
2007-10-02 12:00:00,26.39,26.4,26.33,26.33,30000.0,19.1402,19.1474,19.0966,19.0966,30000.0
2007-10-02 12:30:00,26.34,26.34,26.21,26.33,51600.0,19.1039,19.1039,19.0096,19.0966,51600.0
2007-10-02 13:00:00,26.34,26.35,26.2,26.2,37200.0,19.1039,19.1111,19.0024,19.0024,37200.0
2007-10-02 13:30:00,26.23,26.26,26.17,26.23,37800.0,19.0241,19.0459,18.9806,19.0241,37800.0
2007-10-02 14:00:00,26.22,26.33,26.18,26.31,29400.0,19.0169,19.0966,18.9878,19.0821,29400.0
2007-10-02 14:30:00,26.32,26.33,26.29,26.3,38400.0,19.0894,19.0966,19.0676,19.0749,38400.0
2007-10-02 15:00:00,26.3,26.33,26.29,26.3,29400.0,19.0749,19.0966,19.0676,19.0749,29400.0
2007-10-02 15:30:00,26.3,26.41,26.29,26.3,83400.0,19.0749,19.1547,19.0676,19.0749,83400.0
2007-10-03 09:30:00,26.12,26.31,25.81,25.88,77100.0,18.9443,19.0821,18.7195,18.7703,77100.0
2007-10-03 10:00:00,25.88,26.15,25.79,26.15,140100.0,18.7703,18.9661,18.705,18.9661,140100.0
2007-10-03 10:30:00,26.13,26.23,26.11,26.13,141300.0,18.9516,19.0241,18.9371,18.9516,141300.0
2007-10-03 11:00:00,26.13,26.14,26.03,26.05,39900.0,18.9516,18.9588,18.8791,18.8936,39900.0
2007-10-03 11:30:00,26.05,26.13,26.05,26.07,29700.0,18.8936,18.9516,18.8936,18.9081,29700.0
2007-10-03 12:00:00,26.06,26.09,26.04,26.08,30600.0,18.9008,18.9226,18.8863,18.9153,30600.0
2007-10-03 12:30:00,26.07,26.12,26.05,26.12,16800.0,18.9081,18.9443,18.8936,18.9443,16800.0
2007-10-03 13:00:00,26.13,26.15,26.0,26.03,22800.0,18.9516,18.9661,18.8573,18.8791,22800.0
2007-10-03 13:30:00,26.01,26.04,25.97,25.97,150900.0,18.8646,18.8863,18.8355,18.8355,150900.0
2007-10-03 14:00:00,25.97,25.99,25.96,25.98,120600.0,18.8355,18.85,18.8283,18.8428,120600.0
2007-10-03 14:30:00,25.97,26.0,25.89,25.96,48900.0,18.8355,18.8573,18.7775,18.8283,48900.0
2007-10-03 15:00:00,25.96,26.03,25.85,25.85,72000.0,18.8283,18.8791,18.7485,18.7485,72000.0
2007-10-03 15:30:00,25.86,25.95,25.75,25.76,219300.0,18.7558,18.821,18.676,18.6832,219300.0
2007-10-04 09:30:00,25.89,26.1,25.62,25.91,148200.0,18.7775,18.9298,18.5817,18.792,148200.0
2007-10-04 10:00:00,25.93,26.0,25.86,25.86,45600.0,18.8065,18.8573,18.7558,18.7558,45600.0
2007-10-04 10:30:00,25.84,25.97,25.84,25.86,39000.0,18.7413,18.8355,18.7413,18.7558,39000.0
2007-10-04 11:00:00,25.87,25.89,25.69,25.73,47400.0,18.763,18.7775,18.6325,18.6615,47400.0
2007-10-04 11:30:00,25.75,25.79,25.68,25.69,24600.0,18.676,18.705,18.6252,18.6325,24600.0
2007-10-04 12:00:00,25.69,25.75,25.68,25.74,21600.0,18.6325,18.676,18.6252,18.6687,21600.0
2007-10-04 12:30:00,25.75,25.8,25.73,25.77,32100.0,18.676,18.7122,18.6615,18.6905,32100.0
2007-10-04 13:00:00,25.74,25.74,25.65,25.71,37200.0,18.6687,18.6687,18.6034,18.647,37200.0
2007-10-04 13:30:00,25.69,25.72,25.61,25.61,37800.0,18.6325,18.6542,18.5744,18.5744,37800.0
2007-10-04 14:00:00,25.62,25.66,25.6,25.62,43800.0,18.5817,18.6107,18.5672,18.5817,43800.0
2007-10-04 14:30:00,25.63,25.69,25.61,25.67,48300.0,18.5889,18.6325,18.5744,18.618,48300.0
2007-10-04 15:00:00,25.69,25.7,25.66,25.66,124500.0,18.6325,18.6397,18.6107,18.6107,124500.0
2007-10-04 15:30:00,25.66,25.67,25.55,25.59,230700.0,18.6107,18.618,18.5309,18.5599,230700.0
2007-10-05 09:30:00,25.69,26.48,25.69,26.35,138900.0,18.6325,19.2054,18.6325,19.1111,138900.0
2007-10-05 10:00:00,26.34,26.34,26.1,26.1,48600.0,19.1039,19.1039,18.9298,18.9298,48600.0
2007-10-05 10:30:00,26.1,26.37,26.08,26.34,69300.0,18.9298,19.1257,18.9153,19.1039,69300.0
2007-10-05 11:00:00,26.37,26.41,26.33,26.36,69600.0,19.1257,19.1547,19.0966,19.1184,69600.0
2007-10-05 11:30:00,26.35,26.47,26.33,26.42,115500.0,19.1111,19.1982,19.0966,19.1619,115500.0
2007-10-05 12:00:00,26.42,26.42,26.34,26.36,51900.0,19.1619,19.1619,19.1039,19.1184,51900.0
2007-10-05 12:30:00,26.33,26.35,26.29,26.31,29700.0,19.0966,19.1111,19.0676,19.0821,29700.0
2007-10-05 13:00:00,26.31,26.35,26.29,26.35,46200.0,19.0821,19.1111,19.0676,19.1111,46200.0
2007-10-05 13:30:00,26.35,26.38,26.28,26.29,69600.0,19.1111,19.1329,19.0604,19.0676,69600.0
2007-10-05 14:00:00,26.28,26.37,26.26,26.34,71700.0,19.0604,19.1257,19.0459,19.1039,71700.0
2007-10-05 14:30:00,26.34,26.39,26.29,26.3,95400.0,19.1039,19.1402,19.0676,19.0749,95400.0
2007-10-05 15:00:00,26.31,26.34,26.27,26.29,64200.0,19.0821,19.1039,19.0531,19.0676,64200.0
2007-10-05 15:30:00,26.29,26.29,26.17,26.25,137700.0,19.0676,19.0676,18.9806,19.0386,137700.0
2007-10-08 09:30:00,26.22,26.47,26.22,26.36,120600.0,19.0169,19.1982,19.0169,19.1184,120600.0
2007-10-08 10:00:00,26.36,27.1,26.36,26.67,606900.0,19.1184,19.6551,19.1184,19.3432,606900.0
2007-10-08 10:30:00,26.67,26.75,26.65,26.75,246000.0,19.3432,19.4013,19.3287,19.4013,246000.0
2007-10-08 11:00:00,26.75,26.75,26.6,26.65,124800.0,19.4013,19.4013,19.2925,19.3287,124800.0
2007-10-08 11:30:00,26.65,26.72,26.63,26.71,80400.0,19.3287,19.3795,19.3142,19.3722,80400.0
2007-10-08 12:00:00,26.71,26.73,26.65,26.66,139200.0,19.3722,19.3868,19.3287,19.336,139200.0
2007-10-08 12:30:00,26.66,26.73,26.64,26.72,36000.0,19.336,19.3868,19.3215,19.3795,36000.0
2007-10-08 13:00:00,26.74,26.86,26.69,26.86,111900.0,19.394,19.481,19.3577,19.481,111900.0
2007-10-08 13:30:00,26.87,26.9,26.81,26.85,47700.0,19.4883,19.5101,19.4448,19.4738,47700.0
2007-10-08 14:00:00,26.85,26.91,26.79,26.9,94200.0,19.4738,19.5173,19.4303,19.5101,94200.0
2007-10-08 14:30:00,26.9,26.92,26.83,26.83,90600.0,19.5101,19.5246,19.4593,19.4593,90600.0
2007-10-08 15:00:00,26.83,26.86,26.81,26.84,151800.0,19.4593,19.481,19.4448,19.4665,151800.0
2007-10-08 15:30:00,26.84,26.84,26.74,26.75,245400.0,19.4665,19.4665,19.394,19.4013,245400.0
2007-10-09 09:30:00,26.92,27.2,26.7,26.78,135000.0,19.5246,19.7276,19.365,19.423,135000.0
2007-10-09 10:00:00,26.77,26.87,26.62,26.63,117300.0,19.4158,19.4883,19.307,19.3142,117300.0
2007-10-09 10:30:00,26.65,26.7,26.59,26.67,75000.0,19.3287,19.365,19.2852,19.3432,75000.0
2007-10-09 11:00:00,26.69,26.75,26.65,26.68,100500.0,19.3577,19.4013,19.3287,19.3505,100500.0
2007-10-09 11:30:00,26.67,26.67,26.54,26.54,42300.0,19.3432,19.3432,19.2489,19.2489,42300.0
2007-10-09 12:00:00,26.57,26.64,26.41,26.56,103800.0,19.2707,19.3215,19.1547,19.2635,103800.0
2007-10-09 12:30:00,26.57,26.59,26.51,26.55,63900.0,19.2707,19.2852,19.2272,19.2562,63900.0
2007-10-09 13:00:00,26.54,26.55,26.47,26.5,63900.0,19.2489,19.2562,19.1982,19.2199,63900.0
2007-10-09 13:30:00,26.5,26.58,26.49,26.55,117300.0,19.2199,19.278,19.2127,19.2562,117300.0
2007-10-09 14:00:00,26.54,26.75,26.52,26.72,131400.0,19.2489,19.4013,19.2344,19.3795,131400.0
2007-10-09 14:30:00,26.75,26.83,26.69,26.77,273600.0,19.4013,19.4593,19.3577,19.4158,273600.0
2007-10-09 15:00:00,26.8,26.86,26.74,26.77,158400.0,19.4375,19.481,19.394,19.4158,158400.0
2007-10-09 15:30:00,26.75,26.78,26.64,26.75,186600.0,19.4013,19.423,19.3215,19.4013,186600.0
2007-10-10 09:30:00,26.77,26.84,26.55,26.57,111600.0,19.4158,19.4665,19.2562,19.2707,111600.0
2007-10-10 10:00:00,26.55,26.55,26.38,26.38,99300.0,19.2562,19.2562,19.1329,19.1329,99300.0
2007-10-10 10:30:00,26.37,26.46,26.32,26.39,94500.0,19.1257,19.1909,19.0894,19.1402,94500.0
2007-10-10 11:00:00,26.39,26.47,26.39,26.44,67200.0,19.1402,19.1982,19.1402,19.1764,67200.0
2007-10-10 11:30:00,26.45,26.5,26.4,26.43,136200.0,19.1837,19.2199,19.1474,19.1692,136200.0
2007-10-10 12:00:00,26.46,26.48,26.41,26.46,84600.0,19.1909,19.2054,19.1547,19.1909,84600.0
2007-10-10 12:30:00,26.45,26.52,26.43,26.46,65400.0,19.1837,19.2344,19.1692,19.1909,65400.0
2007-10-10 13:00:00,26.45,26.46,26.4,26.43,127800.0,19.1837,19.1909,19.1474,19.1692,127800.0
2007-10-10 13:30:00,26.42,26.52,26.39,26.45,63900.0,19.1619,19.2344,19.1402,19.1837,63900.0
2007-10-10 14:00:00,26.45,26.53,26.41,26.44,106200.0,19.1837,19.2417,19.1547,19.1764,106200.0
2007-10-10 14:30:00,26.45,26.52,26.41,26.5,129000.0,19.1837,19.2344,19.1547,19.2199,129000.0
2007-10-10 15:00:00,26.49,26.59,26.46,26.47,133200.0,19.2127,19.2852,19.1909,19.1982,133200.0
2007-10-10 15:30:00,26.47,26.5,26.35,26.45,215400.0,19.1982,19.2199,19.1111,19.1837,215400.0
2007-10-11 09:30:00,27.12,27.27,26.77,26.86,223500.0,19.6696,19.7784,19.4158,19.481,223500.0
2007-10-11 10:00:00,26.86,26.9,26.75,26.75,115500.0,19.481,19.5101,19.4013,19.4013,115500.0
2007-10-11 10:30:00,26.77,26.8,26.66,26.78,120600.0,19.4158,19.4375,19.336,19.423,120600.0
2007-10-11 11:00:00,26.78,26.81,26.53,26.57,100500.0,19.423,19.4448,19.2417,19.2707,100500.0
2007-10-11 11:30:00,26.56,26.67,26.55,26.65,30600.0,19.2635,19.3432,19.2562,19.3287,30600.0
2007-10-11 12:00:00,26.65,26.67,26.53,26.65,72300.0,19.3287,19.3432,19.2417,19.3287,72300.0
2007-10-11 12:30:00,26.66,26.67,26.55,26.6,98400.0,19.336,19.3432,19.2562,19.2925,98400.0
2007-10-11 13:00:00,26.6,26.67,26.5,26.57,100800.0,19.2925,19.3432,19.2199,19.2707,100800.0
2007-10-11 13:30:00,26.57,26.58,26.3,26.38,122700.0,19.2707,19.278,19.0749,19.1329,122700.0
2007-10-11 14:00:00,26.38,26.58,25.91,25.94,201900.0,19.1329,19.278,18.792,18.8138,201900.0
2007-10-11 14:30:00,25.92,26.1,25.82,25.93,240000.0,18.7993,18.9298,18.7267,18.8065,240000.0
2007-10-11 15:00:00,25.95,25.97,25.76,25.81,173400.0,18.821,18.8355,18.6832,18.7195,173400.0
2007-10-11 15:30:00,25.8,26.06,25.72,26.0,167100.0,18.7122,18.9008,18.6542,18.8573,167100.0
2007-10-12 09:30:00,26.09,26.38,25.94,26.36,81900.0,18.9226,19.1329,18.8138,19.1184,81900.0
2007-10-12 10:00:00,26.39,26.57,26.17,26.46,144300.0,19.1402,19.2707,18.9806,19.1909,144300.0
2007-10-12 10:30:00,26.45,26.47,26.4,26.47,82800.0,19.1837,19.1982,19.1474,19.1982,82800.0
2007-10-12 11:00:00,26.47,26.56,26.47,26.52,81600.0,19.1982,19.2635,19.1982,19.2344,81600.0
2007-10-12 11:30:00,26.52,26.53,26.41,26.49,77700.0,19.2344,19.2417,19.1547,19.2127,77700.0
2007-10-12 12:00:00,26.5,26.55,26.44,26.53,173700.0,19.2199,19.2562,19.1764,19.2417,173700.0
2007-10-12 12:30:00,26.52,26.62,26.47,26.6,162900.0,19.2344,19.307,19.1982,19.2925,162900.0
2007-10-12 13:00:00,26.59,26.6,26.43,26.49,68400.0,19.2852,19.2925,19.1692,19.2127,68400.0
2007-10-12 13:30:00,26.49,26.64,26.49,26.55,106200.0,19.2127,19.3215,19.2127,19.2562,106200.0
2007-10-12 14:00:00,26.53,26.59,26.5,26.53,92400.0,19.2417,19.2852,19.2199,19.2417,92400.0
2007-10-12 14:30:00,26.53,26.59,26.51,26.53,119100.0,19.2417,19.2852,19.2272,19.2417,119100.0
2007-10-12 15:00:00,26.53,26.53,26.33,26.37,101700.0,19.2417,19.2417,19.0966,19.1257,101700.0
2007-10-12 15:30:00,26.37,26.5,26.34,26.36,182100.0,19.1257,19.2199,19.1039,19.1184,182100.0
2007-10-15 09:30:00,26.46,26.83,26.38,26.43,70200.0,19.1909,19.4593,19.1329,19.1692,70200.0
2007-10-15 10:00:00,26.4,26.45,26.29,26.29,112200.0,19.1474,19.1837,19.0676,19.0676,112200.0
2007-10-15 10:30:00,26.27,26.31,26.06,26.08,96000.0,19.0531,19.0821,18.9008,18.9153,96000.0
2007-10-15 11:00:00,26.07,26.17,25.95,26.07,86100.0,18.9081,18.9806,18.821,18.9081,86100.0
2007-10-15 11:30:00,26.09,26.14,25.96,26.1,110400.0,18.9226,18.9588,18.8283,18.9298,110400.0
2007-10-15 12:00:00,26.08,26.1,25.95,25.95,69600.0,18.9153,18.9298,18.821,18.821,69600.0
2007-10-15 12:30:00,25.96,26.07,25.88,26.02,210300.0,18.8283,18.9081,18.7703,18.8718,210300.0
2007-10-15 13:00:00,26.04,26.13,26.0,26.11,94800.0,18.8863,18.9516,18.8573,18.9371,94800.0
2007-10-15 13:30:00,26.12,26.2,26.08,26.1,118800.0,18.9443,19.0024,18.9153,18.9298,118800.0
2007-10-15 14:00:00,26.1,26.1,25.97,26.07,68100.0,18.9298,18.9298,18.8355,18.9081,68100.0
2007-10-15 14:30:00,26.07,26.11,25.98,26.08,129600.0,18.9081,18.9371,18.8428,18.9153,129600.0
2007-10-15 15:00:00,26.07,26.11,25.8,25.86,141000.0,18.9081,18.9371,18.7122,18.7558,141000.0
2007-10-15 15:30:00,25.82,26.01,25.76,26.01,222000.0,18.7267,18.8646,18.6832,18.8646,222000.0
2007-10-16 09:30:00,26.03,26.47,25.99,26.36,152400.0,18.8791,19.1982,18.85,19.1184,152400.0
2007-10-16 10:00:00,26.33,26.51,26.2,26.39,243300.0,19.0966,19.2272,19.0024,19.1402,243300.0
2007-10-16 10:30:00,26.4,26.46,26.31,26.41,140400.0,19.1474,19.1909,19.0821,19.1547,140400.0
2007-10-16 11:00:00,26.45,26.46,26.3,26.33,85800.0,19.1837,19.1909,19.0749,19.0966,85800.0
2007-10-16 11:30:00,26.33,26.43,26.28,26.28,53700.0,19.0966,19.1692,19.0604,19.0604,53700.0
2007-10-16 12:00:00,26.3,26.37,26.28,26.35,66300.0,19.0749,19.1257,19.0604,19.1111,66300.0
2007-10-16 12:30:00,26.34,26.4,26.31,26.4,56100.0,19.1039,19.1474,19.0821,19.1474,56100.0
2007-10-16 13:00:00,26.38,26.41,26.28,26.35,162300.0,19.1329,19.1547,19.0604,19.1111,162300.0
2007-10-16 13:30:00,26.35,26.4,26.32,26.37,65100.0,19.1111,19.1474,19.0894,19.1257,65100.0
2007-10-16 14:00:00,26.36,26.4,26.34,26.34,108300.0,19.1184,19.1474,19.1039,19.1039,108300.0
2007-10-16 14:30:00,26.35,26.4,26.33,26.35,183900.0,19.1111,19.1474,19.0966,19.1111,183900.0
2007-10-16 15:00:00,26.36,26.39,26.31,26.32,192600.0,19.1184,19.1402,19.0821,19.0894,192600.0
2007-10-16 15:30:00,26.32,26.49,26.31,26.33,181200.0,19.0894,19.2127,19.0821,19.0966,181200.0
2007-10-17 09:30:00,26.6,26.77,26.54,26.69,109500.0,19.2925,19.4158,19.2489,19.3577,109500.0
2007-10-17 10:00:00,26.69,26.69,26.58,26.64,100200.0,19.3577,19.3577,19.278,19.3215,100200.0
2007-10-17 10:30:00,26.66,26.81,26.59,26.73,204600.0,19.336,19.4448,19.2852,19.3868,204600.0
2007-10-17 11:00:00,26.73,26.75,26.62,26.67,43200.0,19.3868,19.4013,19.307,19.3432,43200.0
2007-10-17 11:30:00,26.67,26.77,26.67,26.76,55500.0,19.3432,19.4158,19.3432,19.4085,55500.0
2007-10-17 12:00:00,26.75,26.77,26.66,26.66,96300.0,19.4013,19.4158,19.336,19.336,96300.0
2007-10-17 12:30:00,26.69,26.69,26.52,26.54,63600.0,19.3577,19.3577,19.2344,19.2489,63600.0
2007-10-17 13:00:00,26.54,26.59,26.45,26.52,135000.0,19.2489,19.2852,19.1837,19.2344,135000.0
2007-10-17 13:30:00,26.52,26.6,26.37,26.39,112800.0,19.2344,19.2925,19.1257,19.1402,112800.0
2007-10-17 14:00:00,26.39,26.51,26.36,26.47,183600.0,19.1402,19.2272,19.1184,19.1982,183600.0
2007-10-17 14:30:00,26.48,26.53,26.39,26.52,145800.0,19.2054,19.2417,19.1402,19.2344,145800.0
2007-10-17 15:00:00,26.52,26.63,26.52,26.58,112500.0,19.2344,19.3142,19.2344,19.278,112500.0
2007-10-17 15:30:00,26.58,26.59,26.41,26.55,133800.0,19.278,19.2852,19.1547,19.2562,133800.0
2007-10-18 09:30:00,26.55,26.73,26.51,26.56,116100.0,19.2562,19.3868,19.2272,19.2635,116100.0
2007-10-18 10:00:00,26.56,26.73,26.42,26.69,64800.0,19.2635,19.3868,19.1619,19.3577,64800.0
2007-10-18 10:30:00,26.7,26.77,26.6,26.7,108300.0,19.365,19.4158,19.2925,19.365,108300.0
2007-10-18 11:00:00,26.7,26.78,26.64,26.7,110400.0,19.365,19.423,19.3215,19.365,110400.0
2007-10-18 11:30:00,26.71,26.9,26.71,26.9,97500.0,19.3722,19.5101,19.3722,19.5101,97500.0
2007-10-18 12:00:00,26.9,26.96,26.75,26.83,64200.0,19.5101,19.5536,19.4013,19.4593,64200.0
2007-10-18 12:30:00,26.83,26.88,26.81,26.84,122100.0,19.4593,19.4955,19.4448,19.4665,122100.0
2007-10-18 13:00:00,26.85,26.93,26.82,26.91,84300.0,19.4738,19.5318,19.452,19.5173,84300.0
2007-10-18 13:30:00,26.91,27.0,26.9,26.99,84600.0,19.5173,19.5826,19.5101,19.5753,84600.0
2007-10-18 14:00:00,26.98,27.07,26.85,26.85,78300.0,19.5681,19.6333,19.4738,19.4738,78300.0
2007-10-18 14:30:00,26.86,26.96,26.83,26.93,151200.0,19.481,19.5536,19.4593,19.5318,151200.0
2007-10-18 15:00:00,26.92,27.04,26.89,27.0,192900.0,19.5246,19.6116,19.5028,19.5826,192900.0
2007-10-18 15:30:00,27.0,27.04,26.96,26.98,231600.0,19.5826,19.6116,19.5536,19.5681,231600.0
2007-10-19 09:30:00,26.95,27.2,26.91,27.13,256200.0,19.5463,19.7276,19.5173,19.6769,256200.0
2007-10-19 10:00:00,27.14,27.15,26.96,27.0,183300.0,19.6841,19.6914,19.5536,19.5826,183300.0
2007-10-19 10:30:00,26.99,27.02,26.92,26.94,402900.0,19.5753,19.5971,19.5246,19.5391,402900.0
2007-10-19 11:00:00,26.95,27.06,26.94,27.05,147000.0,19.5463,19.6261,19.5391,19.6188,147000.0
2007-10-19 11:30:00,27.06,27.08,26.96,27.02,148500.0,19.6261,19.6406,19.5536,19.5971,148500.0
2007-10-19 12:00:00,27.03,27.08,27.0,27.02,116700.0,19.6043,19.6406,19.5826,19.5971,116700.0
2007-10-19 12:30:00,27.03,27.16,27.02,27.15,170400.0,19.6043,19.6986,19.5971,19.6914,170400.0
2007-10-19 13:00:00,27.16,27.17,26.94,27.16,198300.0,19.6986,19.7059,19.5391,19.6986,198300.0
2007-10-19 13:30:00,27.14,27.24,27.09,27.23,200400.0,19.6841,19.7566,19.6479,19.7494,200400.0
2007-10-19 14:00:00,27.24,27.27,27.13,27.2,254400.0,19.7566,19.7784,19.6769,19.7276,254400.0
2007-10-19 14:30:00,27.2,27.24,27.08,27.14,246300.0,19.7276,19.7566,19.6406,19.6841,246300.0
2007-10-19 15:00:00,27.1,27.19,26.93,27.0,254100.0,19.6551,19.7204,19.5318,19.5826,254100.0
2007-10-19 15:30:00,26.97,27.02,26.86,26.88,348300.0,19.5608,19.5971,19.481,19.4955,348300.0
2007-10-22 09:30:00,26.49,26.49,26.08,26.22,476700.0,19.2127,19.2127,18.9153,19.0169,476700.0
2007-10-22 10:00:00,26.22,26.56,26.14,26.53,199200.0,19.0169,19.2635,18.9588,19.2417,199200.0
2007-10-22 10:30:00,26.54,26.55,26.3,26.31,173700.0,19.2489,19.2562,19.0749,19.0821,173700.0
2007-10-22 11:00:00,26.34,26.42,26.23,26.39,206700.0,19.1039,19.1619,19.0241,19.1402,206700.0
2007-10-22 11:30:00,26.41,26.48,26.32,26.45,211500.0,19.1547,19.2054,19.0894,19.1837,211500.0
2007-10-22 12:00:00,26.43,26.49,26.37,26.47,247200.0,19.1692,19.2127,19.1257,19.1982,247200.0
2007-10-22 12:30:00,26.5,26.6,26.45,26.56,69300.0,19.2199,19.2925,19.1837,19.2635,69300.0
2007-10-22 13:00:00,26.55,26.58,26.45,26.48,64200.0,19.2562,19.278,19.1837,19.2054,64200.0
2007-10-22 13:30:00,26.47,26.5,26.33,26.34,158700.0,19.1982,19.2199,19.0966,19.1039,158700.0
2007-10-22 14:00:00,26.33,26.38,26.3,26.32,69600.0,19.0966,19.1329,19.0749,19.0894,69600.0
2007-10-22 14:30:00,26.32,26.38,26.2,26.28,124800.0,19.0894,19.1329,19.0024,19.0604,124800.0
2007-10-22 15:00:00,26.31,26.31,26.16,26.25,123300.0,19.0821,19.0821,18.9733,19.0386,123300.0
2007-10-22 15:30:00,26.27,26.33,26.24,26.27,202200.0,19.0531,19.0966,19.0314,19.0531,202200.0
2007-10-23 09:30:00,26.47,26.67,26.47,26.64,68400.0,19.1982,19.3432,19.1982,19.3215,68400.0
2007-10-23 10:00:00,26.62,26.77,26.5,26.67,91800.0,19.307,19.4158,19.2199,19.3432,91800.0
2007-10-23 10:30:00,26.67,26.71,26.52,26.52,69000.0,19.3432,19.3722,19.2344,19.2344,69000.0
2007-10-23 11:00:00,26.53,26.53,26.3,26.32,64800.0,19.2417,19.2417,19.0749,19.0894,64800.0
2007-10-23 11:30:00,26.32,26.36,26.26,26.29,81900.0,19.0894,19.1184,19.0459,19.0676,81900.0
2007-10-23 12:00:00,26.3,26.4,26.27,26.34,69600.0,19.0749,19.1474,19.0531,19.1039,69600.0
2007-10-23 12:30:00,26.33,26.35,26.29,26.29,93300.0,19.0966,19.1111,19.0676,19.0676,93300.0
2007-10-23 13:00:00,26.3,26.38,26.24,26.24,141300.0,19.0749,19.1329,19.0314,19.0314,141300.0
2007-10-23 13:30:00,26.25,26.33,26.17,26.21,102900.0,19.0386,19.0966,18.9806,19.0096,102900.0
2007-10-23 14:00:00,26.21,26.36,26.2,26.34,219900.0,19.0096,19.1184,19.0024,19.1039,219900.0
2007-10-23 14:30:00,26.34,26.38,26.17,26.2,138900.0,19.1039,19.1329,18.9806,19.0024,138900.0
2007-10-23 15:00:00,26.21,26.28,26.07,26.24,189600.0,19.0096,19.0604,18.9081,19.0314,189600.0
2007-10-23 15:30:00,26.25,26.35,26.24,26.33,177300.0,19.0386,19.1111,19.0314,19.0966,177300.0
2007-10-24 09:30:00,26.26,26.64,26.12,26.5,824400.0,19.0459,19.3215,18.9443,19.2199,824400.0
2007-10-24 10:00:00,26.47,26.5,26.18,26.23,109200.0,19.1982,19.2199,18.9878,19.0241,109200.0
2007-10-24 10:30:00,26.21,26.21,25.9,26.01,162000.0,19.0096,19.0096,18.7848,18.8646,162000.0
2007-10-24 11:00:00,26.02,26.06,25.77,25.93,307200.0,18.8718,18.9008,18.6905,18.8065,307200.0
2007-10-24 11:30:00,25.9,26.05,25.78,26.01,105300.0,18.7848,18.8936,18.6977,18.8646,105300.0
2007-10-24 12:00:00,26.0,26.07,25.95,25.99,127800.0,18.8573,18.9081,18.821,18.85,127800.0
2007-10-24 12:30:00,25.99,26.06,25.94,25.98,75300.0,18.85,18.9008,18.8138,18.8428,75300.0
2007-10-24 13:00:00,25.98,26.09,25.93,26.0,144000.0,18.8428,18.9226,18.8065,18.8573,144000.0
2007-10-24 13:30:00,26.0,26.06,25.9,25.94,123300.0,18.8573,18.9008,18.7848,18.8138,123300.0
2007-10-24 14:00:00,25.93,26.05,25.86,26.02,107400.0,18.8065,18.8936,18.7558,18.8718,107400.0
2007-10-24 14:30:00,26.02,26.11,25.94,26.08,176700.0,18.8718,18.9371,18.8138,18.9153,176700.0
2007-10-24 15:00:00,26.08,26.21,26.08,26.21,226500.0,18.9153,19.0096,18.9153,19.0096,226500.0
2007-10-24 15:30:00,26.21,26.23,26.05,26.12,235800.0,19.0096,19.0241,18.8936,18.9443,235800.0
2007-10-25 09:30:00,26.33,26.59,25.88,25.88,146400.0,19.0966,19.2852,18.7703,18.7703,146400.0
2007-10-25 10:00:00,25.92,26.05,25.9,26.0,184200.0,18.7993,18.8936,18.7848,18.8573,184200.0
2007-10-25 10:30:00,26.0,26.02,25.87,25.99,72300.0,18.8573,18.8718,18.763,18.85,72300.0
2007-10-25 11:00:00,25.99,26.04,25.96,25.97,126000.0,18.85,18.8863,18.8283,18.8355,126000.0
2007-10-25 11:30:00,25.97,26.0,25.69,25.69,56100.0,18.8355,18.8573,18.6325,18.6325,56100.0
2007-10-25 12:00:00,25.69,25.74,25.63,25.69,64200.0,18.6325,18.6687,18.5889,18.6325,64200.0
2007-10-25 12:30:00,25.68,25.71,25.59,25.69,51300.0,18.6252,18.647,18.5599,18.6325,51300.0
2007-10-25 13:00:00,25.69,25.72,25.45,25.47,122700.0,18.6325,18.6542,18.4584,18.4729,122700.0
2007-10-25 13:30:00,25.49,25.58,25.43,25.54,107700.0,18.4874,18.5527,18.4439,18.5237,107700.0
2007-10-25 14:00:00,25.54,25.67,25.43,25.67,93600.0,18.5237,18.618,18.4439,18.618,93600.0
2007-10-25 14:30:00,25.67,25.8,25.52,25.8,112500.0,18.618,18.7122,18.5092,18.7122,112500.0
2007-10-25 15:00:00,25.76,25.89,25.72,25.87,166800.0,18.6832,18.7775,18.6542,18.763,166800.0
2007-10-25 15:30:00,25.86,25.89,25.72,25.79,221400.0,18.7558,18.7775,18.6542,18.705,221400.0
2007-10-26 09:30:00,26.24,26.3,25.84,25.93,80100.0,19.0314,19.0749,18.7413,18.8065,80100.0
2007-10-26 10:00:00,25.95,26.13,25.7,25.76,132000.0,18.821,18.9516,18.6397,18.6832,132000.0
2007-10-26 10:30:00,25.76,25.94,25.7,25.7,66600.0,18.6832,18.8138,18.6397,18.6397,66600.0
2007-10-26 11:00:00,25.73,25.79,25.63,25.63,70500.0,18.6615,18.705,18.5889,18.5889,70500.0
2007-10-26 11:30:00,25.63,25.69,25.53,25.53,63300.0,18.5889,18.6325,18.5164,18.5164,63300.0
2007-10-26 12:00:00,25.52,25.55,25.44,25.53,63300.0,18.5092,18.5309,18.4511,18.5164,63300.0
2007-10-26 12:30:00,25.56,25.65,25.53,25.61,67800.0,18.5382,18.6034,18.5164,18.5744,67800.0
2007-10-26 13:00:00,25.63,25.72,25.58,25.65,120900.0,18.5889,18.6542,18.5527,18.6034,120900.0
2007-10-26 13:30:00,25.64,25.72,25.62,25.66,97500.0,18.5962,18.6542,18.5817,18.6107,97500.0
2007-10-26 14:00:00,25.65,25.87,25.64,25.83,117300.0,18.6034,18.763,18.5962,18.734,117300.0
2007-10-26 14:30:00,25.81,25.86,25.69,25.75,85500.0,18.7195,18.7558,18.6325,18.676,85500.0
2007-10-26 15:00:00,25.75,25.8,25.73,25.77,114600.0,18.676,18.7122,18.6615,18.6905,114600.0
2007-10-26 15:30:00,25.77,25.96,25.75,25.82,214500.0,18.6905,18.8283,18.676,18.7267,214500.0
2007-10-29 09:30:00,26.02,26.1,25.85,26.01,69000.0,18.8718,18.9298,18.7485,18.8646,69000.0
2007-10-29 10:00:00,26.01,26.14,25.97,26.04,129600.0,18.8646,18.9588,18.8355,18.8863,129600.0
2007-10-29 10:30:00,26.04,26.05,26.0,26.05,108900.0,18.8863,18.8936,18.8573,18.8936,108900.0
2007-10-29 11:00:00,26.02,26.11,26.0,26.03,118800.0,18.8718,18.9371,18.8573,18.8791,118800.0
2007-10-29 11:30:00,26.03,26.07,25.99,26.04,112200.0,18.8791,18.9081,18.85,18.8863,112200.0
2007-10-29 12:00:00,26.04,26.2,26.03,26.14,132900.0,18.8863,19.0024,18.8791,18.9588,132900.0
2007-10-29 12:30:00,26.14,26.16,26.08,26.08,120300.0,18.9588,18.9733,18.9153,18.9153,120300.0
2007-10-29 13:00:00,26.08,26.17,26.07,26.14,74400.0,18.9153,18.9806,18.9081,18.9588,74400.0
2007-10-29 13:30:00,26.14,26.2,26.12,26.18,69900.0,18.9588,19.0024,18.9443,18.9878,69900.0
2007-10-29 14:00:00,26.2,26.24,26.08,26.13,74700.0,19.0024,19.0314,18.9153,18.9516,74700.0
2007-10-29 14:30:00,26.13,26.18,26.07,26.16,45000.0,18.9516,18.9878,18.9081,18.9733,45000.0
2007-10-29 15:00:00,26.15,26.2,26.08,26.17,71700.0,18.9661,19.0024,18.9153,18.9806,71700.0
2007-10-29 15:30:00,26.18,26.22,26.08,26.13,198600.0,18.9878,19.0169,18.9153,18.9516,198600.0
2007-10-30 09:30:00,26.0,26.28,25.98,26.25,60000.0,18.8573,19.0604,18.8428,19.0386,60000.0
2007-10-30 10:00:00,26.26,26.29,26.06,26.25,75000.0,19.0459,19.0676,18.9008,19.0386,75000.0
2007-10-30 10:30:00,26.27,26.29,26.17,26.23,88500.0,19.0531,19.0676,18.9806,19.0241,88500.0
2007-10-30 11:00:00,26.2,26.24,26.14,26.2,54300.0,19.0024,19.0314,18.9588,19.0024,54300.0
2007-10-30 11:30:00,26.2,26.25,26.19,26.25,33000.0,19.0024,19.0386,18.9951,19.0386,33000.0
2007-10-30 12:00:00,26.25,26.28,26.24,26.24,26400.0,19.0386,19.0604,19.0314,19.0314,26400.0
2007-10-30 12:30:00,26.24,26.29,26.22,26.23,21000.0,19.0314,19.0676,19.0169,19.0241,21000.0
2007-10-30 13:00:00,26.23,26.24,26.18,26.19,27300.0,19.0241,19.0314,18.9878,18.9951,27300.0
2007-10-30 13:30:00,26.22,26.24,26.17,26.17,54900.0,19.0169,19.0314,18.9806,18.9806,54900.0
2007-10-30 14:00:00,26.16,26.18,26.09,26.09,52500.0,18.9733,18.9878,18.9226,18.9226,52500.0
2007-10-30 14:30:00,26.09,26.17,26.09,26.12,220200.0,18.9226,18.9806,18.9226,18.9443,220200.0
2007-10-30 15:00:00,26.11,26.18,26.1,26.1,56400.0,18.9371,18.9878,18.9298,18.9298,56400.0
2007-10-30 15:30:00,26.1,26.12,25.81,25.81,229200.0,18.9298,18.9443,18.7195,18.7195,229200.0
2007-10-31 09:30:00,25.88,26.12,25.82,25.99,110700.0,18.7703,18.9443,18.7267,18.85,110700.0
2007-10-31 10:00:00,25.96,26.01,25.83,25.84,178200.0,18.8283,18.8646,18.734,18.7413,178200.0
2007-10-31 10:30:00,25.84,26.11,25.84,25.98,141900.0,18.7413,18.9371,18.7413,18.8428,141900.0
2007-10-31 11:00:00,25.98,26.11,25.98,26.07,107100.0,18.8428,18.9371,18.8428,18.9081,107100.0
2007-10-31 11:30:00,26.06,26.1,25.97,26.0,60900.0,18.9008,18.9298,18.8355,18.8573,60900.0
2007-10-31 12:00:00,26.0,26.11,26.0,26.01,44100.0,18.8573,18.9371,18.8573,18.8646,44100.0
2007-10-31 12:30:00,26.01,26.01,25.93,25.94,24300.0,18.8646,18.8646,18.8065,18.8138,24300.0
2007-10-31 13:00:00,25.94,25.97,25.93,25.94,48300.0,18.8138,18.8355,18.8065,18.8138,48300.0
2007-10-31 13:30:00,25.94,26.0,25.94,25.97,86400.0,18.8138,18.8573,18.8138,18.8355,86400.0
2007-10-31 14:00:00,25.97,26.08,25.92,26.04,202800.0,18.8355,18.9153,18.7993,18.8863,202800.0
2007-10-31 14:30:00,26.04,26.33,26.0,26.17,203700.0,18.8863,19.0966,18.8573,18.9806,203700.0
2007-10-31 15:00:00,26.16,26.27,26.06,26.09,168600.0,18.9733,19.0531,18.9008,18.9226,168600.0
2007-10-31 15:30:00,26.08,26.29,26.06,26.24,187800.0,18.9153,19.0676,18.9008,19.0314,187800.0
2007-11-01 09:30:00,26.31,26.31,25.79,25.81,232800.0,19.0821,19.0821,18.705,18.7195,232800.0
2007-11-01 10:00:00,25.81,25.99,25.57,25.83,210600.0,18.7195,18.85,18.5454,18.734,210600.0
2007-11-01 10:30:00,25.83,25.95,25.78,25.85,158700.0,18.734,18.821,18.6977,18.7485,158700.0
2007-11-01 11:00:00,25.87,25.89,25.64,25.69,133200.0,18.763,18.7775,18.5962,18.6325,133200.0
2007-11-01 11:30:00,25.7,25.73,25.45,25.49,166800.0,18.6397,18.6615,18.4584,18.4874,166800.0
2007-11-01 12:00:00,25.49,25.49,24.97,25.0,644700.0,18.4874,18.4874,18.1103,18.132,644700.0
2007-11-01 12:30:00,25.0,25.21,24.95,25.19,205500.0,18.132,18.2843,18.0958,18.2698,205500.0
2007-11-01 13:00:00,25.19,25.22,25.15,25.17,255600.0,18.2698,18.2916,18.2408,18.2553,255600.0
2007-11-01 13:30:00,25.17,25.2,25.16,25.19,193200.0,18.2553,18.2771,18.2481,18.2698,193200.0
2007-11-01 14:00:00,25.19,25.44,25.16,25.33,189900.0,18.2698,18.4511,18.2481,18.3714,189900.0
2007-11-01 14:30:00,25.33,25.78,25.33,25.75,336600.0,18.3714,18.6977,18.3714,18.676,336600.0
2007-11-01 15:00:00,25.74,25.74,25.2,25.21,274800.0,18.6687,18.6687,18.2771,18.2843,274800.0
2007-11-01 15:30:00,25.22,25.33,25.03,25.05,304800.0,18.2916,18.3714,18.1538,18.1683,304800.0
2007-11-02 09:30:00,27.28,29.99,26.67,28.79,1978500.0,19.7857,21.7512,19.3432,20.8808,1978500.0
2007-11-02 10:00:00,28.76,29.0,28.39,28.69,784800.0,20.8591,21.0331,20.5907,20.8083,784800.0
2007-11-02 10:30:00,28.69,28.99,28.44,28.99,545100.0,20.8083,21.0259,20.627,21.0259,545100.0
2007-11-02 11:00:00,28.96,29.08,28.71,28.78,519000.0,21.0041,21.0912,20.8228,20.8736,519000.0
2007-11-02 11:30:00,28.79,29.08,28.64,28.98,535500.0,20.8808,21.0912,20.772,21.0186,535500.0
2007-11-02 12:00:00,28.95,29.13,27.68,29.13,284100.0,20.9969,21.1274,20.0758,21.1274,284100.0
2007-11-02 12:30:00,29.13,29.83,29.13,29.65,664500.0,21.1274,21.6351,21.1274,21.5046,664500.0
2007-11-02 13:00:00,29.65,29.66,29.45,29.5,295200.0,21.5046,21.5118,21.3595,21.3958,295200.0
2007-11-02 13:30:00,29.53,29.62,29.39,29.6,282300.0,21.4175,21.4828,21.316,21.4683,282300.0
2007-11-02 14:00:00,29.6,29.68,29.26,29.53,410700.0,21.4683,21.5263,21.2217,21.4175,410700.0
2007-11-02 14:30:00,29.53,29.68,29.44,29.5,387900.0,21.4175,21.5263,21.3523,21.3958,387900.0
2007-11-02 15:00:00,29.5,29.87,29.5,29.83,609900.0,21.3958,21.6641,21.3958,21.6351,609900.0
2007-11-02 15:30:00,29.83,30.0,29.47,29.54,792000.0,21.6351,21.7584,21.374,21.4248,792000.0
2007-11-05 09:30:00,29.33,29.8,29.0,29.31,436800.0,21.2725,21.6134,21.0331,21.258,436800.0
2007-11-05 10:00:00,29.34,29.38,29.14,29.27,214800.0,21.2797,21.3087,21.1347,21.229,214800.0
2007-11-05 10:30:00,29.27,29.93,29.26,29.85,344700.0,21.229,21.7077,21.2217,21.6496,344700.0
2007-11-05 11:00:00,29.87,29.93,29.58,29.64,194400.0,21.6641,21.7077,21.4538,21.4973,194400.0
2007-11-05 11:30:00,29.64,30.31,29.62,30.28,287700.0,21.4973,21.9833,21.4828,21.9615,287700.0
2007-11-05 12:00:00,30.31,30.31,29.48,29.55,195900.0,21.9833,21.9833,21.3813,21.432,195900.0
2007-11-05 12:30:00,29.51,29.79,29.5,29.65,158400.0,21.403,21.6061,21.3958,21.5046,158400.0
2007-11-05 13:00:00,29.63,29.83,29.61,29.82,213300.0,21.4901,21.6351,21.4756,21.6279,213300.0
2007-11-05 13:30:00,29.81,29.91,29.74,29.85,188700.0,21.6206,21.6931,21.5698,21.6496,188700.0
2007-11-05 14:00:00,29.85,30.57,29.84,30.52,634800.0,21.6496,22.1718,21.6424,22.1356,634800.0
2007-11-05 14:30:00,30.56,30.66,30.1,30.1,343200.0,22.1646,22.2371,21.8309,21.8309,343200.0
2007-11-05 15:00:00,30.1,30.49,30.05,30.43,316800.0,21.8309,22.1138,21.7947,22.0703,316800.0
2007-11-05 15:30:00,30.43,30.68,30.38,30.42,764700.0,22.0703,22.2516,22.034,22.063,764700.0
2007-11-06 09:30:00,30.67,30.69,30.33,30.65,407400.0,22.2444,22.2589,21.9978,22.2299,407400.0
2007-11-06 10:00:00,30.65,30.92,30.64,30.88,286200.0,22.2299,22.4257,22.2226,22.3967,286200.0
2007-11-06 10:30:00,30.88,30.91,30.69,30.79,180300.0,22.3967,22.4184,22.2589,22.3314,180300.0
2007-11-06 11:00:00,30.77,30.88,30.77,30.85,116400.0,22.3169,22.3967,22.3169,22.3749,116400.0
2007-11-06 11:30:00,30.88,30.88,30.77,30.82,211800.0,22.3967,22.3967,22.3169,22.3532,211800.0
2007-11-06 12:00:00,30.82,30.85,30.75,30.78,138600.0,22.3532,22.3749,22.3024,22.3241,138600.0
2007-11-06 12:30:00,30.78,30.83,30.76,30.83,178500.0,22.3241,22.3604,22.3096,22.3604,178500.0
2007-11-06 13:00:00,30.83,31.38,30.81,31.3,379500.0,22.3604,22.7593,22.3459,22.7013,379500.0
2007-11-06 13:30:00,31.3,31.33,31.21,31.23,126900.0,22.7013,22.723,22.636,22.6505,126900.0
2007-11-06 14:00:00,31.24,31.29,31.07,31.23,203400.0,22.6578,22.694,22.5345,22.6505,203400.0
2007-11-06 14:30:00,31.23,31.33,31.19,31.2,256500.0,22.6505,22.723,22.6215,22.6288,256500.0
2007-11-06 15:00:00,31.19,31.34,31.12,31.32,370500.0,22.6215,22.7303,22.5707,22.7158,370500.0
2007-11-06 15:30:00,31.33,31.48,31.26,31.33,500400.0,22.723,22.8318,22.6723,22.723,500400.0
2007-11-07 09:30:00,30.67,31.85,30.67,31.82,472500.0,22.2444,23.1002,22.2444,23.0784,472500.0
2007-11-07 10:00:00,31.83,32.12,31.67,31.92,323400.0,23.0857,23.296,22.9696,23.151,323400.0
2007-11-07 10:30:00,31.9,32.03,31.8,31.87,315900.0,23.1365,23.2307,23.0639,23.1147,315900.0
2007-11-07 11:00:00,31.88,31.95,31.85,31.89,132600.0,23.1219,23.1727,23.1002,23.1292,132600.0
2007-11-07 11:30:00,31.9,31.94,31.85,31.87,118800.0,23.1365,23.1655,23.1002,23.1147,118800.0
2007-11-07 12:00:00,31.88,31.9,31.68,31.73,145800.0,23.1219,23.1365,22.9769,23.0132,145800.0
2007-11-07 12:30:00,31.72,31.8,31.63,31.63,246300.0,23.0059,23.0639,22.9406,22.9406,246300.0
2007-11-07 13:00:00,31.64,31.69,31.47,31.65,152100.0,22.9479,22.9841,22.8246,22.9551,152100.0
2007-11-07 13:30:00,31.64,31.77,31.59,31.64,194100.0,22.9479,23.0422,22.9116,22.9479,194100.0
2007-11-07 14:00:00,31.63,31.73,31.5,31.73,219300.0,22.9406,23.0132,22.8463,23.0132,219300.0
2007-11-07 14:30:00,31.74,31.81,31.54,31.65,250800.0,23.0204,23.0712,22.8754,22.9551,250800.0
2007-11-07 15:00:00,31.61,31.82,31.61,31.63,264600.0,22.9261,23.0784,22.9261,22.9406,264600.0
2007-11-07 15:30:00,31.66,31.7,31.57,31.59,390900.0,22.9624,22.9914,22.8971,22.9116,390900.0
2007-11-08 09:30:00,31.42,31.83,31.42,31.71,186900.0,22.7883,23.0857,22.7883,22.9987,186900.0
2007-11-08 10:00:00,31.7,31.7,31.12,31.36,255000.0,22.9914,22.9914,22.5707,22.7448,255000.0
2007-11-08 10:30:00,31.4,31.52,31.34,31.5,72600.0,22.7738,22.8608,22.7303,22.8463,72600.0
2007-11-08 11:00:00,31.5,31.67,31.45,31.52,85800.0,22.8463,22.9696,22.8101,22.8608,85800.0
2007-11-08 11:30:00,31.53,31.53,31.25,31.33,80400.0,22.8681,22.8681,22.665,22.723,80400.0
2007-11-08 12:00:00,31.33,31.37,31.12,31.26,116700.0,22.723,22.7521,22.5707,22.6723,116700.0
2007-11-08 12:30:00,31.26,31.32,30.73,30.73,135900.0,22.6723,22.7158,22.2879,22.2879,135900.0
2007-11-08 13:00:00,30.74,30.75,30.34,30.44,193800.0,22.2951,22.3024,22.005,22.0775,193800.0
2007-11-08 13:30:00,30.44,30.79,30.44,30.77,170400.0,22.0775,22.3314,22.0775,22.3169,170400.0
2007-11-08 14:00:00,30.76,30.85,30.72,30.78,186000.0,22.3096,22.3749,22.2806,22.3241,186000.0
2007-11-08 14:30:00,30.77,30.84,30.54,30.67,203400.0,22.3169,22.3677,22.1501,22.2444,203400.0
2007-11-08 15:00:00,30.67,31.15,30.66,31.06,154200.0,22.2444,22.5925,22.2371,22.5272,154200.0
2007-11-08 15:30:00,31.08,31.16,30.91,31.0,261300.0,22.5417,22.5997,22.4184,22.4837,261300.0
2007-11-09 09:30:00,30.77,31.08,30.0,30.64,260700.0,22.3169,22.5417,21.7584,22.2226,260700.0
2007-11-09 10:00:00,30.63,30.91,30.5,30.85,271500.0,22.2153,22.4184,22.1211,22.3749,271500.0
2007-11-09 10:30:00,30.84,31.1,30.8,30.89,137100.0,22.3677,22.5562,22.3386,22.4039,137100.0
2007-11-09 11:00:00,30.87,30.94,30.53,30.7,118500.0,22.3894,22.4402,22.1428,22.2661,118500.0
2007-11-09 11:30:00,30.71,30.78,30.58,30.7,100800.0,22.2734,22.3241,22.1791,22.2661,100800.0
2007-11-09 12:00:00,30.69,30.69,30.47,30.58,56700.0,22.2589,22.2589,22.0993,22.1791,56700.0
2007-11-09 12:30:00,30.57,30.59,30.38,30.42,139500.0,22.1718,22.1863,22.034,22.063,139500.0
2007-11-09 13:00:00,30.4,30.41,30.23,30.3,130200.0,22.0485,22.0558,21.9252,21.976,130200.0
2007-11-09 13:30:00,30.32,30.34,30.2,30.31,104100.0,21.9905,22.005,21.9035,21.9833,104100.0
2007-11-09 14:00:00,30.31,30.58,30.27,30.57,224100.0,21.9833,22.1791,21.9542,22.1718,224100.0
2007-11-09 14:30:00,30.58,30.62,30.49,30.58,175200.0,22.1791,22.2081,22.1138,22.1791,175200.0
2007-11-09 15:00:00,30.58,30.62,30.47,30.57,214500.0,22.1791,22.2081,22.0993,22.1718,214500.0
2007-11-09 15:30:00,30.58,30.63,30.3,30.39,299700.0,22.1791,22.2153,21.976,22.0413,299700.0
2007-11-12 09:30:00,30.66,30.9,30.28,30.86,161100.0,22.2371,22.4112,21.9615,22.3822,161100.0
2007-11-12 10:00:00,30.84,30.92,30.68,30.9,229200.0,22.3677,22.4257,22.2516,22.4112,229200.0
2007-11-12 10:30:00,30.88,31.03,30.77,30.98,247800.0,22.3967,22.5055,22.3169,22.4692,247800.0
2007-11-12 11:00:00,30.97,31.26,30.9,31.2,127200.0,22.4619,22.6723,22.4112,22.6288,127200.0
2007-11-12 11:30:00,31.2,31.22,30.92,30.93,80700.0,22.6288,22.6433,22.4257,22.4329,80700.0
2007-11-12 12:00:00,30.94,30.95,30.84,30.87,183600.0,22.4402,22.4474,22.3677,22.3894,183600.0
2007-11-12 12:30:00,30.89,30.9,30.85,30.87,96300.0,22.4039,22.4112,22.3749,22.3894,96300.0
2007-11-12 13:00:00,30.85,30.9,30.67,30.88,129900.0,22.3749,22.4112,22.2444,22.3967,129900.0
2007-11-12 13:30:00,30.87,30.87,30.53,30.53,159000.0,22.3894,22.3894,22.1428,22.1428,159000.0
2007-11-12 14:00:00,30.54,30.6,30.49,30.51,147600.0,22.1501,22.1936,22.1138,22.1283,147600.0
2007-11-12 14:30:00,30.5,30.55,30.42,30.5,230700.0,22.1211,22.1573,22.063,22.1211,230700.0
2007-11-12 15:00:00,30.5,30.51,30.22,30.24,223200.0,22.1211,22.1283,21.918,21.9325,223200.0
2007-11-12 15:30:00,30.23,30.27,29.92,30.01,328200.0,21.9252,21.9542,21.7004,21.7657,328200.0
2007-11-13 09:30:00,30.33,31.0,30.28,30.83,365100.0,21.9978,22.4837,21.9615,22.3604,365100.0
2007-11-13 10:00:00,30.86,30.94,30.61,30.66,215400.0,22.3822,22.4402,22.2008,22.2371,215400.0
2007-11-13 10:30:00,30.66,30.67,30.34,30.36,220500.0,22.2371,22.2444,22.005,22.0195,220500.0
2007-11-13 11:00:00,30.36,30.49,30.26,30.34,144300.0,22.0195,22.1138,21.947,22.005,144300.0
2007-11-13 11:30:00,30.33,30.57,30.27,30.57,168600.0,21.9978,22.1718,21.9542,22.1718,168600.0
2007-11-13 12:00:00,30.56,30.65,30.48,30.58,115500.0,22.1646,22.2299,22.1066,22.1791,115500.0
2007-11-13 12:30:00,30.59,30.66,30.5,30.58,67800.0,22.1863,22.2371,22.1211,22.1791,67800.0
2007-11-13 13:00:00,30.59,30.62,30.46,30.56,112500.0,22.1863,22.2081,22.092,22.1646,112500.0
2007-11-13 13:30:00,30.55,30.55,30.41,30.46,144900.0,22.1573,22.1573,22.0558,22.092,144900.0
2007-11-13 14:00:00,30.47,30.51,30.42,30.46,123300.0,22.0993,22.1283,22.063,22.092,123300.0
2007-11-13 14:30:00,30.46,30.56,30.43,30.46,181200.0,22.092,22.1646,22.0703,22.092,181200.0
2007-11-13 15:00:00,30.48,30.53,30.45,30.5,238500.0,22.1066,22.1428,22.0848,22.1211,238500.0
2007-11-13 15:30:00,30.5,30.67,30.45,30.65,377400.0,22.1211,22.2444,22.0848,22.2299,377400.0
2007-11-14 09:30:00,31.05,31.21,30.76,31.06,83700.0,22.52,22.636,22.3096,22.5272,83700.0
2007-11-14 10:00:00,31.07,31.16,31.0,31.12,123900.0,22.5345,22.5997,22.4837,22.5707,123900.0
2007-11-14 10:30:00,31.1,31.13,31.06,31.11,142500.0,22.5562,22.578,22.5272,22.5635,142500.0
2007-11-14 11:00:00,31.1,31.13,31.01,31.09,112500.0,22.5562,22.578,22.491,22.549,112500.0
2007-11-14 11:30:00,31.09,31.1,30.92,30.99,92700.0,22.549,22.5562,22.4257,22.4764,92700.0
2007-11-14 12:00:00,30.98,31.11,30.96,31.0,94500.0,22.4692,22.5635,22.4547,22.4837,94500.0
2007-11-14 12:30:00,31.0,31.07,30.84,30.95,78600.0,22.4837,22.5345,22.3677,22.4474,78600.0
2007-11-14 13:00:00,30.95,31.01,30.92,30.98,52800.0,22.4474,22.491,22.4257,22.4692,52800.0
2007-11-14 13:30:00,30.95,31.0,30.94,30.98,78300.0,22.4474,22.4837,22.4402,22.4692,78300.0
2007-11-14 14:00:00,30.98,31.03,30.94,30.98,175800.0,22.4692,22.5055,22.4402,22.4692,175800.0
2007-11-14 14:30:00,30.97,31.03,30.92,30.92,101400.0,22.4619,22.5055,22.4257,22.4257,101400.0
2007-11-14 15:00:00,30.93,30.99,30.84,30.91,85500.0,22.4329,22.4764,22.3677,22.4184,85500.0
2007-11-14 15:30:00,30.9,30.93,30.56,30.56,130800.0,22.4112,22.4329,22.1646,22.1646,130800.0
2007-11-15 09:30:00,30.47,30.68,30.42,30.49,71700.0,22.0993,22.2516,22.063,22.1138,71700.0
2007-11-15 10:00:00,30.5,30.73,30.42,30.58,99000.0,22.1211,22.2879,22.063,22.1791,99000.0
2007-11-15 10:30:00,30.58,30.66,30.47,30.56,88200.0,22.1791,22.2371,22.0993,22.1646,88200.0
2007-11-15 11:00:00,30.57,30.63,30.51,30.58,71700.0,22.1718,22.2153,22.1283,22.1791,71700.0
2007-11-15 11:30:00,30.6,30.6,30.37,30.42,56100.0,22.1936,22.1936,22.0268,22.063,56100.0
2007-11-15 12:00:00,30.46,30.67,30.38,30.59,107100.0,22.092,22.2444,22.034,22.1863,107100.0
2007-11-15 12:30:00,30.55,30.65,30.49,30.6,77400.0,22.1573,22.2299,22.1138,22.1936,77400.0
2007-11-15 13:00:00,30.6,30.67,30.55,30.62,62700.0,22.1936,22.2444,22.1573,22.2081,62700.0
2007-11-15 13:30:00,30.62,30.67,30.46,30.56,54000.0,22.2081,22.2444,22.092,22.1646,54000.0
2007-11-15 14:00:00,30.56,30.65,30.44,30.51,132600.0,22.1646,22.2299,22.0775,22.1283,132600.0
2007-11-15 14:30:00,30.53,30.58,30.18,30.18,73500.0,22.1428,22.1791,21.889,21.889,73500.0
2007-11-15 15:00:00,30.18,30.41,30.12,30.25,143400.0,21.889,22.0558,21.8455,21.9397,143400.0
2007-11-15 15:30:00,30.24,30.36,30.03,30.33,242400.0,21.9325,22.0195,21.7802,21.9978,242400.0
2007-11-16 09:30:00,30.51,30.64,30.37,30.43,136500.0,22.1283,22.2226,22.0268,22.0703,136500.0
2007-11-16 10:00:00,30.43,30.58,30.37,30.46,188400.0,22.0703,22.1791,22.0268,22.092,188400.0
2007-11-16 10:30:00,30.48,30.67,30.47,30.57,199800.0,22.1066,22.2444,22.0993,22.1718,199800.0
2007-11-16 11:00:00,30.57,31.0,30.56,30.7,125700.0,22.1718,22.4837,22.1646,22.2661,125700.0
2007-11-16 11:30:00,30.7,30.9,30.7,30.79,96000.0,22.2661,22.4112,22.2661,22.3314,96000.0
2007-11-16 12:00:00,30.79,31.07,30.78,31.03,123600.0,22.3314,22.5345,22.3241,22.5055,123600.0
2007-11-16 12:30:00,31.03,31.07,30.86,30.89,123300.0,22.5055,22.5345,22.3822,22.4039,123300.0
2007-11-16 13:00:00,30.88,31.01,30.87,30.97,194400.0,22.3967,22.491,22.3894,22.4619,194400.0
2007-11-16 13:30:00,30.96,31.07,30.9,30.94,89100.0,22.4547,22.5345,22.4112,22.4402,89100.0
2007-11-16 14:00:00,30.94,30.94,30.68,30.82,95400.0,22.4402,22.4402,22.2516,22.3532,95400.0
2007-11-16 14:30:00,30.84,30.87,30.49,30.55,184200.0,22.3677,22.3894,22.1138,22.1573,184200.0
2007-11-16 15:00:00,30.55,30.59,30.41,30.41,258900.0,22.1573,22.1863,22.0558,22.0558,258900.0
2007-11-16 15:30:00,30.41,30.43,30.11,30.33,394200.0,22.0558,22.0703,21.8382,21.9978,394200.0
2007-11-19 09:30:00,29.92,30.35,29.89,30.13,163500.0,21.7004,22.0123,21.6786,21.8527,163500.0
2007-11-19 10:00:00,30.16,30.32,30.0,30.07,183900.0,21.8745,21.9905,21.7584,21.8092,183900.0
2007-11-19 10:30:00,30.05,30.12,29.9,30.0,79500.0,21.7947,21.8455,21.6859,21.7584,79500.0
2007-11-19 11:00:00,30.02,30.02,29.76,29.93,72600.0,21.7729,21.7729,21.5844,21.7077,72600.0
2007-11-19 11:30:00,29.92,30.0,29.86,29.96,89400.0,21.7004,21.7584,21.6569,21.7294,89400.0
2007-11-19 12:00:00,29.96,30.0,29.93,29.99,51900.0,21.7294,21.7584,21.7077,21.7512,51900.0
2007-11-19 12:30:00,29.99,30.03,29.88,29.9,88800.0,21.7512,21.7802,21.6714,21.6859,88800.0
2007-11-19 13:00:00,29.92,29.96,29.77,29.86,72000.0,21.7004,21.7294,21.5916,21.6569,72000.0
2007-11-19 13:30:00,29.88,29.89,29.56,29.58,72000.0,21.6714,21.6786,21.4393,21.4538,72000.0
2007-11-19 14:00:00,29.56,29.85,29.5,29.74,146400.0,21.4393,21.6496,21.3958,21.5698,146400.0
2007-11-19 14:30:00,29.76,29.92,29.68,29.74,111900.0,21.5844,21.7004,21.5263,21.5698,111900.0
2007-11-19 15:00:00,29.74,29.86,29.65,29.82,111600.0,21.5698,21.6569,21.5046,21.6279,111600.0
2007-11-19 15:30:00,29.82,29.82,29.58,29.6,148200.0,21.6279,21.6279,21.4538,21.4683,148200.0
2007-11-20 09:30:00,29.64,30.59,29.64,30.51,123600.0,21.4973,22.1863,21.4973,22.1283,123600.0
2007-11-20 10:00:00,30.54,30.59,30.18,30.28,91800.0,22.1501,22.1863,21.889,21.9615,91800.0
2007-11-20 10:30:00,30.26,30.47,30.25,30.41,84600.0,21.947,22.0993,21.9397,22.0558,84600.0
2007-11-20 11:00:00,30.43,30.49,30.28,30.38,75900.0,22.0703,22.1138,21.9615,22.034,75900.0
2007-11-20 11:30:00,30.39,30.46,30.3,30.42,80400.0,22.0413,22.092,21.976,22.063,80400.0
2007-11-20 12:00:00,30.41,30.42,30.19,30.33,68700.0,22.0558,22.063,21.8962,21.9978,68700.0
2007-11-20 12:30:00,30.28,30.33,30.0,30.06,93000.0,21.9615,21.9978,21.7584,21.8019,93000.0
2007-11-20 13:00:00,30.07,30.07,29.69,29.76,114900.0,21.8092,21.8092,21.5336,21.5844,114900.0
2007-11-20 13:30:00,29.76,30.0,29.75,29.96,58200.0,21.5844,21.7584,21.5771,21.7294,58200.0
2007-11-20 14:00:00,29.96,30.08,29.75,29.75,118800.0,21.7294,21.8164,21.5771,21.5771,118800.0
2007-11-20 14:30:00,29.75,29.95,29.73,29.86,137100.0,21.5771,21.7222,21.5626,21.6569,137100.0
2007-11-20 15:00:00,29.85,30.35,29.83,30.32,387900.0,21.6496,22.0123,21.6351,21.9905,387900.0
2007-11-20 15:30:00,30.33,30.94,30.29,30.79,550500.0,21.9978,22.4402,21.9688,22.3314,550500.0
2007-11-21 09:30:00,30.66,30.66,30.23,30.4,137400.0,22.2371,22.2371,21.9252,22.0485,137400.0
2007-11-21 10:00:00,30.37,30.49,30.21,30.29,143100.0,22.0268,22.1138,21.9107,21.9688,143100.0
2007-11-21 10:30:00,30.29,30.3,29.93,29.99,127500.0,21.9688,21.976,21.7077,21.7512,127500.0
2007-11-21 11:00:00,29.98,30.05,29.86,29.91,98400.0,21.7439,21.7947,21.6569,21.6931,98400.0
2007-11-21 11:30:00,29.92,29.99,29.83,29.97,55800.0,21.7004,21.7512,21.6351,21.7367,55800.0
2007-11-21 12:00:00,29.96,30.17,29.96,30.08,57000.0,21.7294,21.8817,21.7294,21.8164,57000.0
2007-11-21 12:30:00,30.08,30.37,30.07,30.33,115200.0,21.8164,22.0268,21.8092,21.9978,115200.0
2007-11-21 13:00:00,30.34,30.37,30.29,30.31,58800.0,22.005,22.0268,21.9688,21.9833,58800.0
2007-11-21 13:30:00,30.31,30.41,30.29,30.41,58200.0,21.9833,22.0558,21.9688,22.0558,58200.0
2007-11-21 14:00:00,30.39,30.52,30.32,30.4,131700.0,22.0413,22.1356,21.9905,22.0485,131700.0
2007-11-21 14:30:00,30.43,30.7,30.42,30.69,90300.0,22.0703,22.2661,22.063,22.2589,90300.0
2007-11-21 15:00:00,30.69,30.75,30.43,30.43,167400.0,22.2589,22.3024,22.0703,22.0703,167400.0
2007-11-21 15:30:00,30.44,30.44,30.09,30.09,282000.0,22.0775,22.0775,21.8237,21.8237,282000.0
2007-11-23 09:30:00,30.46,30.83,30.37,30.63,100800.0,22.092,22.3604,22.0268,22.2153,100800.0
2007-11-23 10:00:00,30.61,30.71,30.61,30.62,43500.0,22.2008,22.2734,22.2008,22.2081,43500.0
2007-11-23 10:30:00,30.62,30.95,30.61,30.95,67500.0,22.2081,22.4474,22.2008,22.4474,67500.0
2007-11-23 11:00:00,30.95,31.03,30.85,31.0,44700.0,22.4474,22.5055,22.3749,22.4837,44700.0
2007-11-23 11:30:00,30.99,31.04,30.95,30.97,44100.0,22.4764,22.5127,22.4474,22.4619,44100.0
2007-11-23 12:00:00,30.97,31.22,30.89,31.12,89400.0,22.4619,22.6433,22.4039,22.5707,89400.0
2007-11-23 12:30:00,31.11,31.23,30.97,31.02,82800.0,22.5635,22.6505,22.4619,22.4982,82800.0
2007-11-26 09:30:00,31.24,31.58,31.0,31.41,98700.0,22.6578,22.9044,22.4837,22.7811,98700.0
2007-11-26 10:00:00,31.43,31.67,31.33,31.33,99300.0,22.7956,22.9696,22.723,22.723,99300.0
2007-11-26 10:30:00,31.33,31.39,31.0,31.0,64500.0,22.723,22.7666,22.4837,22.4837,64500.0
2007-11-26 11:00:00,30.96,31.1,30.76,30.84,99000.0,22.4547,22.5562,22.3096,22.3677,99000.0
2007-11-26 11:30:00,30.84,30.95,30.83,30.85,43500.0,22.3677,22.4474,22.3604,22.3749,43500.0
2007-11-26 12:00:00,30.88,31.14,30.84,31.14,76800.0,22.3967,22.5852,22.3677,22.5852,76800.0
2007-11-26 12:30:00,31.11,31.25,31.1,31.25,32100.0,22.5635,22.665,22.5562,22.665,32100.0
2007-11-26 13:00:00,31.23,31.28,30.98,30.98,45300.0,22.6505,22.6868,22.4692,22.4692,45300.0
2007-11-26 13:30:00,30.99,31.19,30.98,30.99,62700.0,22.4764,22.6215,22.4692,22.4764,62700.0
2007-11-26 14:00:00,31.01,31.01,30.65,30.65,268200.0,22.491,22.491,22.2299,22.2299,268200.0
2007-11-26 14:30:00,30.64,30.72,30.35,30.37,171000.0,22.2226,22.2806,22.0123,22.0268,171000.0
2007-11-26 15:00:00,30.37,30.37,29.95,30.0,235200.0,22.0268,22.0268,21.7222,21.7584,235200.0
2007-11-26 15:30:00,30.04,30.17,29.96,29.96,206400.0,21.7874,21.8817,21.7294,21.7294,206400.0
2007-11-27 09:30:00,30.01,30.35,29.95,30.0,143700.0,21.7657,22.0123,21.7222,21.7584,143700.0
2007-11-27 10:00:00,29.99,30.03,29.8,30.03,150300.0,21.7512,21.7802,21.6134,21.7802,150300.0
2007-11-27 10:30:00,30.04,30.47,30.0,30.45,175500.0,21.7874,22.0993,21.7584,22.0848,175500.0
2007-11-27 11:00:00,30.47,30.51,30.29,30.32,57300.0,22.0993,22.1283,21.9688,21.9905,57300.0
2007-11-27 11:30:00,30.33,30.39,30.26,30.35,46500.0,21.9978,22.0413,21.947,22.0123,46500.0
2007-11-27 12:00:00,30.36,30.37,30.03,30.1,131100.0,22.0195,22.0268,21.7802,21.8309,131100.0
2007-11-27 12:30:00,30.13,30.22,30.05,30.1,116400.0,21.8527,21.918,21.7947,21.8309,116400.0
2007-11-27 13:00:00,30.09,30.23,30.08,30.22,40200.0,21.8237,21.9252,21.8164,21.918,40200.0
2007-11-27 13:30:00,30.2,30.21,29.99,29.99,50700.0,21.9035,21.9107,21.7512,21.7512,50700.0
2007-11-27 14:00:00,29.99,29.99,29.8,29.8,143400.0,21.7512,21.7512,21.6134,21.6134,143400.0
2007-11-27 14:30:00,29.8,29.83,29.56,29.64,199800.0,21.6134,21.6351,21.4393,21.4973,199800.0
2007-11-27 15:00:00,29.65,29.71,29.55,29.58,288900.0,21.5046,21.5481,21.432,21.4538,288900.0
2007-11-27 15:30:00,29.58,30.01,29.49,29.93,284700.0,21.4538,21.7657,21.3885,21.7077,284700.0
2007-11-28 09:30:00,30.25,31.15,30.25,30.68,186600.0,21.9397,22.5925,21.9397,22.2516,186600.0
2007-11-28 10:00:00,30.7,30.82,30.38,30.62,97200.0,22.2661,22.3532,22.034,22.2081,97200.0
2007-11-28 10:30:00,30.62,30.72,30.55,30.57,104400.0,22.2081,22.2806,22.1573,22.1718,104400.0
2007-11-28 11:00:00,30.56,30.7,30.56,30.68,72000.0,22.1646,22.2661,22.1646,22.2516,72000.0
2007-11-28 11:30:00,30.67,30.8,30.66,30.8,77100.0,22.2444,22.3386,22.2371,22.3386,77100.0
2007-11-28 12:00:00,30.8,30.83,30.64,30.79,61500.0,22.3386,22.3604,22.2226,22.3314,61500.0
2007-11-28 12:30:00,30.81,30.84,30.72,30.84,88800.0,22.3459,22.3677,22.2806,22.3677,88800.0
2007-11-28 13:00:00,30.84,31.03,30.83,30.85,94800.0,22.3677,22.5055,22.3604,22.3749,94800.0
2007-11-28 13:30:00,30.83,31.1,30.83,31.08,115800.0,22.3604,22.5562,22.3604,22.5417,115800.0
2007-11-28 14:00:00,31.06,31.28,31.0,31.19,96600.0,22.5272,22.6868,22.4837,22.6215,96600.0
2007-11-28 14:30:00,31.2,31.3,31.01,31.04,112200.0,22.6288,22.7013,22.491,22.5127,112200.0
2007-11-28 15:00:00,31.03,31.2,31.02,31.18,75300.0,22.5055,22.6288,22.4982,22.6143,75300.0
2007-11-28 15:30:00,31.18,31.18,30.97,31.1,160500.0,22.6143,22.6143,22.4619,22.5562,160500.0
2007-11-29 09:30:00,31.07,31.39,30.82,30.93,126600.0,22.5345,22.7666,22.3532,22.4329,126600.0
2007-11-29 10:00:00,30.9,31.0,30.75,30.93,59700.0,22.4112,22.4837,22.3024,22.4329,59700.0
2007-11-29 10:30:00,30.91,31.02,30.85,31.0,67200.0,22.4184,22.4982,22.3749,22.4837,67200.0
2007-11-29 11:00:00,31.01,31.26,30.99,31.26,58800.0,22.491,22.6723,22.4764,22.6723,58800.0
2007-11-29 11:30:00,31.27,31.46,31.27,31.4,84600.0,22.6795,22.8173,22.6795,22.7738,84600.0
2007-11-29 12:00:00,31.39,31.47,31.27,31.34,70200.0,22.7666,22.8246,22.6795,22.7303,70200.0
2007-11-29 12:30:00,31.33,31.45,31.27,31.33,74400.0,22.723,22.8101,22.6795,22.723,74400.0
2007-11-29 13:00:00,31.33,31.39,31.19,31.3,54600.0,22.723,22.7666,22.6215,22.7013,54600.0
2007-11-29 13:30:00,31.32,31.37,31.13,31.14,85500.0,22.7158,22.7521,22.578,22.5852,85500.0
2007-11-29 14:00:00,31.14,31.17,30.99,31.11,153900.0,22.5852,22.607,22.4764,22.5635,153900.0
2007-11-29 14:30:00,31.12,31.13,31.0,31.12,148200.0,22.5707,22.578,22.4837,22.5707,148200.0
2007-11-29 15:00:00,31.12,31.17,30.97,31.09,165300.0,22.5707,22.607,22.4619,22.549,165300.0
2007-11-29 15:30:00,31.11,31.14,30.98,31.06,243300.0,22.5635,22.5852,22.4692,22.5272,243300.0
2007-11-30 09:30:00,31.76,32.0,31.45,31.45,348900.0,23.0349,23.209,22.8101,22.8101,348900.0
2007-11-30 10:00:00,31.45,31.49,31.24,31.42,217200.0,22.8101,22.8391,22.6578,22.7883,217200.0
2007-11-30 10:30:00,31.44,31.63,31.43,31.63,140700.0,22.8028,22.9406,22.7956,22.9406,140700.0
2007-11-30 11:00:00,31.63,31.66,31.39,31.52,129600.0,22.9406,22.9624,22.7666,22.8608,129600.0
2007-11-30 11:30:00,31.54,31.57,31.49,31.57,54300.0,22.8754,22.8971,22.8391,22.8971,54300.0
2007-11-30 12:00:00,31.57,31.57,31.34,31.38,56700.0,22.8971,22.8971,22.7303,22.7593,56700.0
2007-11-30 12:30:00,31.39,31.39,31.25,31.38,46200.0,22.7666,22.7666,22.665,22.7593,46200.0
2007-11-30 13:00:00,31.36,31.36,31.29,31.34,39900.0,22.7448,22.7448,22.694,22.7303,39900.0
2007-11-30 13:30:00,31.35,31.42,31.34,31.38,34500.0,22.7375,22.7883,22.7303,22.7593,34500.0
2007-11-30 14:00:00,31.4,31.46,31.32,31.37,38700.0,22.7738,22.8173,22.7158,22.7521,38700.0
2007-11-30 14:30:00,31.37,31.42,31.2,31.22,44700.0,22.7521,22.7883,22.6288,22.6433,44700.0
2007-11-30 15:00:00,31.22,31.26,31.05,31.24,83100.0,22.6433,22.6723,22.52,22.6578,83100.0
2007-11-30 15:30:00,31.24,31.32,31.21,31.28,164100.0,22.6578,22.7158,22.636,22.6868,164100.0
2007-12-03 09:30:00,31.53,31.67,31.47,31.65,192900.0,22.8681,22.9696,22.8246,22.9551,192900.0
2007-12-03 10:00:00,31.66,31.73,31.56,31.71,225900.0,22.9624,23.0132,22.8899,22.9987,225900.0
2007-12-03 10:30:00,31.71,31.74,31.54,31.65,178200.0,22.9987,23.0204,22.8754,22.9551,178200.0
2007-12-03 11:00:00,31.65,31.67,31.52,31.62,81600.0,22.9551,22.9696,22.8608,22.9334,81600.0
2007-12-03 11:30:00,31.59,31.59,31.5,31.5,30900.0,22.9116,22.9116,22.8463,22.8463,30900.0
2007-12-03 12:00:00,31.51,31.61,31.5,31.59,48900.0,22.8536,22.9261,22.8463,22.9116,48900.0
2007-12-03 12:30:00,31.64,31.67,31.58,31.65,63300.0,22.9479,22.9696,22.9044,22.9551,63300.0
2007-12-03 13:00:00,31.65,31.65,31.31,31.34,128100.0,22.9551,22.9551,22.7085,22.7303,128100.0
2007-12-03 13:30:00,31.34,31.34,31.09,31.12,90900.0,22.7303,22.7303,22.549,22.5707,90900.0
2007-12-03 14:00:00,31.12,31.22,31.04,31.21,104400.0,22.5707,22.6433,22.5127,22.636,104400.0
2007-12-03 14:30:00,31.21,31.22,31.15,31.21,44700.0,22.636,22.6433,22.5925,22.636,44700.0
2007-12-03 15:00:00,31.21,31.22,30.97,31.12,96000.0,22.636,22.6433,22.4619,22.5707,96000.0
2007-12-03 15:30:00,31.12,31.17,30.9,30.99,121800.0,22.5707,22.607,22.4112,22.4764,121800.0
2007-12-04 09:30:00,30.8,31.16,30.72,30.83,137100.0,22.3386,22.5997,22.2806,22.3604,137100.0
2007-12-04 10:00:00,30.83,31.25,30.76,31.07,199800.0,22.3604,22.665,22.3096,22.5345,199800.0
2007-12-04 10:30:00,31.07,31.37,31.04,31.23,95700.0,22.5345,22.7521,22.5127,22.6505,95700.0
2007-12-04 11:00:00,31.22,31.47,31.2,31.28,171000.0,22.6433,22.8246,22.6288,22.6868,171000.0
2007-12-04 11:30:00,31.28,31.38,31.28,31.29,61800.0,22.6868,22.7593,22.6868,22.694,61800.0
2007-12-04 12:00:00,31.3,31.46,31.26,31.37,194400.0,22.7013,22.8173,22.6723,22.7521,194400.0
2007-12-04 12:30:00,31.37,31.46,31.31,31.41,412200.0,22.7521,22.8173,22.7085,22.7811,412200.0
2007-12-04 13:00:00,31.4,31.46,31.39,31.39,112500.0,22.7738,22.8173,22.7666,22.7666,112500.0
2007-12-04 13:30:00,31.39,31.44,31.31,31.33,113400.0,22.7666,22.8028,22.7085,22.723,113400.0
2007-12-04 14:00:00,31.33,31.34,31.1,31.12,82500.0,22.723,22.7303,22.5562,22.5707,82500.0
2007-12-04 14:30:00,31.12,31.14,31.04,31.1,75600.0,22.5707,22.5852,22.5127,22.5562,75600.0
2007-12-04 15:00:00,31.09,31.09,30.85,30.87,205200.0,22.549,22.549,22.3749,22.3894,205200.0
2007-12-04 15:30:00,30.89,31.0,30.6,30.74,348900.0,22.4039,22.4837,22.1936,22.2951,348900.0
2007-12-05 09:30:00,31.19,31.34,30.33,30.89,361800.0,22.6215,22.7303,21.9978,22.4039,361800.0
2007-12-05 10:00:00,30.92,31.14,30.77,31.13,153300.0,22.4257,22.5852,22.3169,22.578,153300.0
2007-12-05 10:30:00,31.14,31.14,30.9,30.97,214800.0,22.5852,22.5852,22.4112,22.4619,214800.0
2007-12-05 11:00:00,30.97,31.0,30.89,30.96,154500.0,22.4619,22.4837,22.4039,22.4547,154500.0
2007-12-05 11:30:00,30.96,31.02,30.95,30.99,138000.0,22.4547,22.4982,22.4474,22.4764,138000.0
2007-12-05 12:00:00,30.99,31.0,30.76,30.81,163500.0,22.4764,22.4837,22.3096,22.3459,163500.0
2007-12-05 12:30:00,30.81,30.83,30.62,30.69,249900.0,22.3459,22.3604,22.2081,22.2589,249900.0
2007-12-05 13:00:00,30.68,30.7,30.55,30.59,171600.0,22.2516,22.2661,22.1573,22.1863,171600.0
2007-12-05 13:30:00,30.59,30.75,30.59,30.68,124500.0,22.1863,22.3024,22.1863,22.2516,124500.0
2007-12-05 14:00:00,30.68,30.73,30.58,30.64,111600.0,22.2516,22.2879,22.1791,22.2226,111600.0
2007-12-05 14:30:00,30.64,30.7,30.5,30.55,96600.0,22.2226,22.2661,22.1211,22.1573,96600.0
2007-12-05 15:00:00,30.56,30.69,30.56,30.64,115500.0,22.1646,22.2589,22.1646,22.2226,115500.0
2007-12-05 15:30:00,30.64,30.91,30.64,30.8,691800.0,22.2226,22.4184,22.2226,22.3386,691800.0
2007-12-06 09:30:00,31.5,33.86,30.85,33.68,1424100.0,22.8463,24.558,22.3749,24.4275,1424100.0
2007-12-06 10:00:00,33.7,33.86,32.94,33.14,1020900.0,24.442,24.558,23.8907,24.0358,1020900.0
2007-12-06 10:30:00,33.15,33.46,32.95,33.0,622500.0,24.0431,24.2679,23.898,23.9343,622500.0
2007-12-06 11:00:00,32.98,33.23,32.82,33.11,464400.0,23.9198,24.1011,23.8037,24.014,464400.0
2007-12-06 11:30:00,33.13,33.53,33.07,33.33,334500.0,24.0285,24.3187,23.985,24.1736,334500.0
2007-12-06 12:00:00,33.33,33.33,33.08,33.13,157500.0,24.1736,24.1736,23.9923,24.0285,157500.0
2007-12-06 12:30:00,33.1,33.54,33.07,33.46,195900.0,24.0068,24.3259,23.985,24.2679,195900.0
2007-12-06 13:00:00,33.47,33.51,33.37,33.4,194700.0,24.2751,24.3042,24.2026,24.2244,194700.0
2007-12-06 13:30:00,33.39,33.46,33.13,33.18,246900.0,24.2171,24.2679,24.0285,24.0648,246900.0
2007-12-06 14:00:00,33.19,33.3,33.15,33.27,152100.0,24.0721,24.1518,24.0431,24.1301,152100.0
2007-12-06 14:30:00,33.26,33.33,33.07,33.12,227400.0,24.1228,24.1736,23.985,24.0213,227400.0
2007-12-06 15:00:00,33.12,33.4,33.08,33.37,240900.0,24.0213,24.2244,23.9923,24.2026,240900.0
2007-12-06 15:30:00,33.38,33.41,32.77,32.85,585300.0,24.2099,24.2316,23.7674,23.8255,585300.0
2007-12-07 09:30:00,32.87,32.97,31.73,31.9,492000.0,23.84,23.9125,23.0132,23.1365,492000.0
2007-12-07 10:00:00,31.97,32.4,31.91,32.35,253500.0,23.1872,23.4991,23.1437,23.4628,253500.0
2007-12-07 10:30:00,32.35,32.66,32.29,32.64,315300.0,23.4628,23.6877,23.4193,23.6732,315300.0
2007-12-07 11:00:00,32.62,32.66,32.49,32.52,73500.0,23.6587,23.6877,23.5644,23.5861,73500.0
2007-12-07 11:30:00,32.52,32.6,32.5,32.51,116400.0,23.5861,23.6442,23.5716,23.5789,116400.0
2007-12-07 12:00:00,32.51,32.56,32.33,32.37,195900.0,23.5789,23.6151,23.4483,23.4773,195900.0
2007-12-07 12:30:00,32.4,32.42,32.35,32.39,95100.0,23.4991,23.5136,23.4628,23.4918,95100.0
2007-12-07 13:00:00,32.4,32.43,32.17,32.22,121500.0,23.4991,23.5209,23.3323,23.3685,121500.0
2007-12-07 13:30:00,32.22,32.42,32.2,32.42,124800.0,23.3685,23.5136,23.354,23.5136,124800.0
2007-12-07 14:00:00,32.42,32.42,32.19,32.3,168000.0,23.5136,23.5136,23.3468,23.4266,168000.0
2007-12-07 14:30:00,32.29,32.38,32.27,32.32,167100.0,23.4193,23.4846,23.4048,23.4411,167100.0
2007-12-07 15:00:00,32.32,32.43,32.23,32.23,180600.0,23.4411,23.5209,23.3758,23.3758,180600.0
2007-12-07 15:30:00,32.24,32.33,31.97,31.99,455400.0,23.383,23.4483,23.1872,23.2017,455400.0
2007-12-10 09:30:00,31.99,32.23,31.91,31.99,173700.0,23.2017,23.3758,23.1437,23.2017,173700.0
2007-12-10 10:00:00,31.99,32.35,31.85,32.33,133800.0,23.2017,23.4628,23.1002,23.4483,133800.0
2007-12-10 10:30:00,32.34,32.42,32.29,32.4,218400.0,23.4556,23.5136,23.4193,23.4991,218400.0
2007-12-10 11:00:00,32.4,32.4,32.24,32.26,69000.0,23.4991,23.4991,23.383,23.3976,69000.0
2007-12-10 11:30:00,32.27,32.34,32.25,32.3,96600.0,23.4048,23.4556,23.3903,23.4266,96600.0
2007-12-10 12:00:00,32.31,32.47,32.29,32.44,108300.0,23.4338,23.5499,23.4193,23.5281,108300.0
2007-12-10 12:30:00,32.44,32.44,32.29,32.4,98400.0,23.5281,23.5281,23.4193,23.4991,98400.0
2007-12-10 13:00:00,32.39,32.43,32.32,32.35,224100.0,23.4918,23.5209,23.4411,23.4628,224100.0
2007-12-10 13:30:00,32.33,32.39,32.32,32.32,81600.0,23.4483,23.4918,23.4411,23.4411,81600.0
2007-12-10 14:00:00,32.32,32.35,32.29,32.35,152100.0,23.4411,23.4628,23.4193,23.4628,152100.0
2007-12-10 14:30:00,32.34,32.35,32.19,32.25,181800.0,23.4556,23.4628,23.3468,23.3903,181800.0
2007-12-10 15:00:00,32.26,32.37,32.25,32.3,163800.0,23.3976,23.4773,23.3903,23.4266,163800.0
2007-12-10 15:30:00,32.3,32.41,32.27,32.41,196800.0,23.4266,23.5063,23.4048,23.5063,196800.0
2007-12-11 09:30:00,32.52,32.82,32.38,32.68,148800.0,23.5861,23.8037,23.4846,23.7022,148800.0
2007-12-11 10:00:00,32.67,32.83,32.64,32.79,113700.0,23.6949,23.811,23.6732,23.782,113700.0
2007-12-11 10:30:00,32.78,32.78,32.62,32.7,95700.0,23.7747,23.7747,23.6587,23.7167,95700.0
2007-12-11 11:00:00,32.69,32.96,32.67,32.96,217200.0,23.7094,23.9053,23.6949,23.9053,217200.0
2007-12-11 11:30:00,32.99,33.08,32.91,32.99,122700.0,23.927,23.9923,23.869,23.927,122700.0
2007-12-11 12:00:00,33.0,33.0,32.9,32.99,156000.0,23.9343,23.9343,23.8617,23.927,156000.0
2007-12-11 12:30:00,33.0,33.15,32.98,33.15,129900.0,23.9343,24.0431,23.9198,24.0431,129900.0
2007-12-11 13:00:00,33.15,33.24,33.07,33.14,146100.0,24.0431,24.1083,23.985,24.0358,146100.0
2007-12-11 13:30:00,33.16,33.17,33.09,33.15,90300.0,24.0503,24.0576,23.9995,24.0431,90300.0
2007-12-11 14:00:00,33.14,33.21,32.62,32.71,214500.0,24.0358,24.0866,23.6587,23.7239,214500.0
2007-12-11 14:30:00,32.71,32.82,32.0,32.33,526800.0,23.7239,23.8037,23.209,23.4483,526800.0
2007-12-11 15:00:00,32.34,32.36,32.16,32.27,265800.0,23.4556,23.4701,23.325,23.4048,265800.0
2007-12-11 15:30:00,32.27,32.44,32.13,32.16,421500.0,23.4048,23.5281,23.3033,23.325,421500.0
2007-12-12 09:30:00,32.92,33.17,32.63,32.83,216900.0,23.8762,24.0576,23.6659,23.811,216900.0
2007-12-12 10:00:00,32.83,33.07,32.76,32.83,173100.0,23.811,23.985,23.7602,23.811,173100.0
2007-12-12 10:30:00,32.8,32.91,32.6,32.61,154500.0,23.7892,23.869,23.6442,23.6514,154500.0
2007-12-12 11:00:00,32.61,32.76,32.25,32.46,384900.0,23.6514,23.7602,23.3903,23.5426,384900.0
2007-12-12 11:30:00,32.47,32.72,32.47,32.62,99300.0,23.5499,23.7312,23.5499,23.6587,99300.0
2007-12-12 12:00:00,32.6,32.77,32.6,32.71,170700.0,23.6442,23.7674,23.6442,23.7239,170700.0
2007-12-12 12:30:00,32.7,32.7,32.34,32.39,171300.0,23.7167,23.7167,23.4556,23.4918,171300.0
2007-12-12 13:00:00,32.41,32.62,32.33,32.44,149700.0,23.5063,23.6587,23.4483,23.5281,149700.0
2007-12-12 13:30:00,32.43,32.52,32.33,32.44,129600.0,23.5209,23.5861,23.4483,23.5281,129600.0
2007-12-12 14:00:00,32.43,32.59,32.38,32.46,114000.0,23.5209,23.6369,23.4846,23.5426,114000.0
2007-12-12 14:30:00,32.46,32.6,32.42,32.5,146100.0,23.5426,23.6442,23.5136,23.5716,146100.0
2007-12-12 15:00:00,32.46,32.49,32.12,32.41,390600.0,23.5426,23.5644,23.296,23.5063,390600.0
2007-12-12 15:30:00,32.41,32.55,32.2,32.55,404400.0,23.5063,23.6079,23.354,23.6079,404400.0
2007-12-13 09:30:00,32.49,32.49,32.13,32.35,256500.0,23.5644,23.5644,23.3033,23.4628,256500.0
2007-12-13 10:00:00,32.37,32.57,32.24,32.43,284100.0,23.4773,23.6224,23.383,23.5209,284100.0
2007-12-13 10:30:00,32.43,32.53,32.25,32.39,205800.0,23.5209,23.5934,23.3903,23.4918,205800.0
2007-12-13 11:00:00,32.4,32.58,32.4,32.53,112200.0,23.4991,23.6296,23.4991,23.5934,112200.0
2007-12-13 11:30:00,32.53,32.55,32.49,32.53,93000.0,23.5934,23.6079,23.5644,23.5934,93000.0
2007-12-13 12:00:00,32.53,32.53,32.35,32.39,63600.0,23.5934,23.5934,23.4628,23.4918,63600.0
2007-12-13 12:30:00,32.36,32.47,32.36,32.42,75600.0,23.4701,23.5499,23.4701,23.5136,75600.0
2007-12-13 13:00:00,32.42,32.53,32.37,32.53,125700.0,23.5136,23.5934,23.4773,23.5934,125700.0
2007-12-13 13:30:00,32.53,32.65,32.47,32.65,78300.0,23.5934,23.6804,23.5499,23.6804,78300.0
2007-12-13 14:00:00,32.64,33.17,32.6,33.14,179700.0,23.6732,24.0576,23.6442,24.0358,179700.0
2007-12-13 14:30:00,33.15,33.19,33.08,33.19,171600.0,24.0431,24.0721,23.9923,24.0721,171600.0
2007-12-13 15:00:00,33.19,33.45,33.13,33.41,254100.0,24.0721,24.2606,24.0285,24.2316,254100.0
2007-12-13 15:30:00,33.41,33.82,33.33,33.6,422100.0,24.2316,24.529,24.1736,24.3694,422100.0
2007-12-14 09:30:00,33.33,33.5,33.05,33.24,143400.0,24.1736,24.2969,23.9705,24.1083,143400.0
2007-12-14 10:00:00,33.24,33.65,33.18,33.6,292800.0,24.1083,24.4057,24.0648,24.3694,292800.0
2007-12-14 10:30:00,33.58,34.25,33.55,33.9,316500.0,24.3549,24.8409,24.3332,24.587,316500.0
2007-12-14 11:00:00,33.92,33.96,33.33,33.5,151500.0,24.6015,24.6305,24.1736,24.2969,151500.0
2007-12-14 11:30:00,33.5,33.5,33.25,33.3,79800.0,24.2969,24.2969,24.1156,24.1518,79800.0
2007-12-14 12:00:00,33.32,33.63,33.32,33.44,92100.0,24.1664,24.3912,24.1664,24.2534,92100.0
2007-12-14 12:30:00,33.48,33.73,33.4,33.71,80100.0,24.2824,24.4637,24.2244,24.4492,80100.0
2007-12-14 13:00:00,33.7,33.7,33.34,33.36,108900.0,24.442,24.442,24.1809,24.1954,108900.0
2007-12-14 13:30:00,33.38,33.52,33.29,33.47,59100.0,24.2099,24.3114,24.1446,24.2751,59100.0
2007-12-14 14:00:00,33.51,33.61,33.3,33.45,102300.0,24.3042,24.3767,24.1518,24.2606,102300.0
2007-12-14 14:30:00,33.45,33.64,33.42,33.45,108300.0,24.2606,24.3984,24.2389,24.2606,108300.0
2007-12-14 15:00:00,33.46,33.49,33.12,33.23,212700.0,24.2679,24.2896,24.0213,24.1011,212700.0
2007-12-14 15:30:00,33.24,33.43,33.18,33.23,411000.0,24.1083,24.2461,24.0648,24.1011,411000.0
2007-12-17 09:30:00,33.13,33.13,32.27,32.5,117300.0,24.0285,24.0285,23.4048,23.5716,117300.0
2007-12-17 10:00:00,32.5,32.51,32.0,32.05,202200.0,23.5716,23.5789,23.209,23.2452,202200.0
2007-12-17 10:30:00,32.01,32.08,31.45,31.64,245700.0,23.2162,23.267,22.8101,22.9479,245700.0
2007-12-17 11:00:00,31.63,31.72,31.49,31.64,238500.0,22.9406,23.0059,22.8391,22.9479,238500.0
2007-12-17 11:30:00,31.64,31.73,31.42,31.48,142800.0,22.9479,23.0132,22.7883,22.8318,142800.0
2007-12-17 12:00:00,31.49,31.54,31.43,31.5,144600.0,22.8391,22.8754,22.7956,22.8463,144600.0
2007-12-17 12:30:00,31.5,31.5,31.01,31.16,209700.0,22.8463,22.8463,22.491,22.5997,209700.0
2007-12-17 13:00:00,31.16,31.16,30.94,31.11,128100.0,22.5997,22.5997,22.4402,22.5635,128100.0
2007-12-17 13:30:00,31.11,31.17,31.0,31.14,102900.0,22.5635,22.607,22.4837,22.5852,102900.0
2007-12-17 14:00:00,31.14,31.34,31.11,31.31,128100.0,22.5852,22.7303,22.5635,22.7085,128100.0
2007-12-17 14:30:00,31.3,31.41,31.27,31.32,125100.0,22.7013,22.7811,22.6795,22.7158,125100.0
2007-12-17 15:00:00,31.33,31.36,31.2,31.24,221100.0,22.723,22.7448,22.6288,22.6578,221100.0
2007-12-17 15:30:00,31.24,31.71,31.21,31.32,483000.0,22.6578,22.9987,22.636,22.7158,483000.0
2007-12-18 09:30:00,31.55,32.26,31.55,31.91,187800.0,22.8826,23.3976,22.8826,23.1437,187800.0
2007-12-18 10:00:00,31.91,32.03,31.79,31.82,96000.0,23.1437,23.2307,23.0567,23.0784,96000.0
2007-12-18 10:30:00,31.83,31.85,31.5,31.78,149400.0,23.0857,23.1002,22.8463,23.0494,149400.0
2007-12-18 11:00:00,31.78,31.8,31.61,31.73,77100.0,23.0494,23.0639,22.9261,23.0132,77100.0
2007-12-18 11:30:00,31.71,31.76,31.62,31.67,115200.0,22.9987,23.0349,22.9334,22.9696,115200.0
2007-12-18 12:00:00,31.64,31.67,31.34,31.39,194700.0,22.9479,22.9696,22.7303,22.7666,194700.0
2007-12-18 12:30:00,31.36,31.48,31.2,31.34,89400.0,22.7448,22.8318,22.6288,22.7303,89400.0
2007-12-18 13:00:00,31.35,31.65,31.32,31.6,128400.0,22.7375,22.9551,22.7158,22.9189,128400.0
2007-12-18 13:30:00,31.6,31.7,31.43,31.45,111900.0,22.9189,22.9914,22.7956,22.8101,111900.0
2007-12-18 14:00:00,31.46,31.66,31.38,31.64,113700.0,22.8173,22.9624,22.7593,22.9479,113700.0
2007-12-18 14:30:00,31.63,31.67,31.47,31.51,105300.0,22.9406,22.9696,22.8246,22.8536,105300.0
2007-12-18 15:00:00,31.5,31.53,31.27,31.41,175500.0,22.8463,22.8681,22.6795,22.7811,175500.0
2007-12-18 15:30:00,31.39,31.54,31.29,31.51,218100.0,22.7666,22.8754,22.694,22.8536,218100.0
2007-12-19 09:30:00,31.53,31.78,31.5,31.64,98700.0,22.8681,23.0494,22.8463,22.9479,98700.0
2007-12-19 10:00:00,31.68,31.68,31.5,31.59,102900.0,22.9769,22.9769,22.8463,22.9116,102900.0
2007-12-19 10:30:00,31.59,31.59,31.28,31.32,190200.0,22.9116,22.9116,22.6868,22.7158,190200.0
2007-12-19 11:00:00,31.3,31.41,31.22,31.31,94200.0,22.7013,22.7811,22.6433,22.7085,94200.0
2007-12-19 11:30:00,31.3,31.34,31.23,31.23,58200.0,22.7013,22.7303,22.6505,22.6505,58200.0
2007-12-19 12:00:00,31.23,31.52,31.07,31.5,404700.0,22.6505,22.8608,22.5345,22.8463,404700.0
2007-12-19 12:30:00,31.49,31.5,31.31,31.5,99300.0,22.8391,22.8463,22.7085,22.8463,99300.0
2007-12-19 13:00:00,31.49,31.54,31.45,31.5,117600.0,22.8391,22.8754,22.8101,22.8463,117600.0
2007-12-19 13:30:00,31.47,31.57,31.44,31.54,74100.0,22.8246,22.8971,22.8028,22.8754,74100.0
2007-12-19 14:00:00,31.53,31.66,31.45,31.5,127500.0,22.8681,22.9624,22.8101,22.8463,127500.0
2007-12-19 14:30:00,31.53,31.57,31.38,31.38,109500.0,22.8681,22.8971,22.7593,22.7593,109500.0
2007-12-19 15:00:00,31.39,31.5,31.29,31.32,197400.0,22.7666,22.8463,22.694,22.7158,197400.0
2007-12-19 15:30:00,31.33,31.43,31.31,31.33,188700.0,22.723,22.7956,22.7085,22.723,188700.0
2007-12-20 09:30:00,31.5,31.95,31.5,31.73,196500.0,22.8463,23.1727,22.8463,23.0132,196500.0
2007-12-20 10:00:00,31.75,31.77,31.47,31.73,186000.0,23.0277,23.0422,22.8246,23.0132,186000.0
2007-12-20 10:30:00,31.71,31.72,31.61,31.61,86100.0,22.9987,23.0059,22.9261,22.9261,86100.0
2007-12-20 11:00:00,31.59,31.72,31.58,31.72,50700.0,22.9116,23.0059,22.9044,23.0059,50700.0
2007-12-20 11:30:00,31.72,31.8,31.59,31.7,36000.0,23.0059,23.0639,22.9116,22.9914,36000.0
2007-12-20 12:00:00,31.7,31.77,31.58,31.77,65700.0,22.9914,23.0422,22.9044,23.0422,65700.0
2007-12-20 12:30:00,31.76,31.77,31.67,31.68,40200.0,23.0349,23.0422,22.9696,22.9769,40200.0
2007-12-20 13:00:00,31.71,31.72,31.6,31.6,65400.0,22.9987,23.0059,22.9189,22.9189,65400.0
2007-12-20 13:30:00,31.6,31.7,31.6,31.63,51600.0,22.9189,22.9914,22.9189,22.9406,51600.0
2007-12-20 14:00:00,31.65,31.72,31.6,31.67,68400.0,22.9551,23.0059,22.9189,22.9696,68400.0
2007-12-20 14:30:00,31.66,31.8,31.64,31.73,164400.0,22.9624,23.0639,22.9479,23.0132,164400.0
2007-12-20 15:00:00,31.71,31.73,31.6,31.6,98700.0,22.9987,23.0132,22.9189,22.9189,98700.0
2007-12-20 15:30:00,31.61,31.76,31.58,31.73,188100.0,22.9261,23.0349,22.9044,23.0132,188100.0
2007-12-21 09:30:00,32.1,33.17,32.1,32.42,599700.0,23.3169,24.0941,23.3169,23.5493,599700.0
2007-12-21 10:00:00,32.5,32.5,32.18,32.38,135300.0,23.6074,23.6074,23.375,23.5203,135300.0
2007-12-21 10:30:00,32.4,32.4,32.33,32.35,88500.0,23.5348,23.5348,23.484,23.4985,88500.0
2007-12-21 11:00:00,32.35,32.59,32.33,32.53,91200.0,23.4985,23.6728,23.484,23.6292,91200.0
2007-12-21 11:30:00,32.56,32.62,32.47,32.6,76800.0,23.651,23.6946,23.5857,23.6801,76800.0
2007-12-21 12:00:00,32.6,32.83,32.57,32.83,78900.0,23.6801,23.8472,23.6583,23.8472,78900.0
2007-12-21 12:30:00,32.83,33.0,32.83,32.98,73200.0,23.8472,23.9706,23.8472,23.9561,73200.0
2007-12-21 13:00:00,32.98,33.0,32.82,32.82,98400.0,23.9561,23.9706,23.8399,23.8399,98400.0
2007-12-21 13:30:00,32.82,32.83,32.6,32.63,34200.0,23.8399,23.8472,23.6801,23.7019,34200.0
2007-12-21 14:00:00,32.63,32.74,32.62,32.72,31500.0,23.7019,23.7818,23.6946,23.7673,31500.0
2007-12-21 14:30:00,32.72,32.89,32.71,32.87,37800.0,23.7673,23.8907,23.76,23.8762,37800.0
2007-12-21 15:00:00,32.87,32.97,32.71,32.95,80400.0,23.8762,23.9488,23.76,23.9343,80400.0
2007-12-21 15:30:00,32.93,33.0,32.76,32.86,103500.0,23.9198,23.9706,23.7963,23.8689,103500.0
2007-12-24 09:30:00,32.96,33.29,32.77,33.2,35100.0,23.9416,24.1813,23.8036,24.1159,35100.0
2007-12-24 10:00:00,33.21,33.45,33.17,33.17,54600.0,24.1232,24.2975,24.0941,24.0941,54600.0
2007-12-24 10:30:00,33.17,33.22,33.05,33.08,44100.0,24.0941,24.1304,24.007,24.0288,44100.0
2007-12-24 11:00:00,33.08,33.25,33.06,33.09,27900.0,24.0288,24.1522,24.0142,24.036,27900.0
2007-12-24 11:30:00,33.09,33.11,33.02,33.04,68100.0,24.036,24.0505,23.9852,23.9997,68100.0
2007-12-24 12:00:00,33.05,33.06,32.97,33.05,32700.0,24.007,24.0142,23.9488,24.007,32700.0
2007-12-24 12:30:00,33.04,33.08,32.92,33.0,92400.0,23.9997,24.0288,23.9125,23.9706,92400.0
2007-12-24 13:00:00,33.0,33.07,33.0,33.07,30300.0,23.9706,24.0215,23.9706,24.0215,30300.0
2007-12-24 13:30:00,33.07,33.07,33.07,33.07,0.0,24.0215,24.0215,24.0215,24.0215,0.0
2007-12-24 14:00:00,33.07,33.07,33.07,33.07,0.0,24.0215,24.0215,24.0215,24.0215,0.0
2007-12-24 14:30:00,33.07,33.07,33.07,33.07,0.0,24.0215,24.0215,24.0215,24.0215,0.0
2007-12-24 15:00:00,33.07,33.07,33.07,33.07,0.0,24.0215,24.0215,24.0215,24.0215,0.0
2007-12-24 15:30:00,33.07,33.07,33.07,33.07,0.0,24.0215,24.0215,24.0215,24.0215,0.0
2007-12-26 09:30:00,33.01,33.01,32.67,32.74,56700.0,23.9779,23.9779,23.7309,23.7818,56700.0
2007-12-26 10:00:00,32.68,32.75,32.63,32.75,54900.0,23.7382,23.789,23.7019,23.789,54900.0
2007-12-26 10:30:00,32.75,32.79,32.66,32.66,63900.0,23.789,23.8181,23.7237,23.7237,63900.0
2007-12-26 11:00:00,32.65,32.76,32.63,32.69,77700.0,23.7164,23.7963,23.7019,23.7455,77700.0
2007-12-26 11:30:00,32.71,32.75,32.7,32.73,55500.0,23.76,23.789,23.7527,23.7745,55500.0
2007-12-26 12:00:00,32.73,32.79,32.67,32.76,65100.0,23.7745,23.8181,23.7309,23.7963,65100.0
2007-12-26 12:30:00,32.74,32.83,32.69,32.71,44100.0,23.7818,23.8472,23.7455,23.76,44100.0
2007-12-26 13:00:00,32.71,32.89,32.68,32.77,60300.0,23.76,23.8907,23.7382,23.8036,60300.0
2007-12-26 13:30:00,32.79,32.9,32.77,32.9,79800.0,23.8181,23.898,23.8036,23.898,79800.0
2007-12-26 14:00:00,32.86,33.06,32.86,33.06,58200.0,23.8689,24.0142,23.8689,24.0142,58200.0
2007-12-26 14:30:00,33.06,33.21,33.06,33.12,45600.0,24.0142,24.1232,24.0142,24.0578,45600.0
2007-12-26 15:00:00,33.11,33.13,33.05,33.09,46800.0,24.0505,24.0651,24.007,24.036,46800.0
2007-12-26 15:30:00,33.06,33.13,32.98,32.99,110100.0,24.0142,24.0651,23.9561,23.9634,110100.0
2007-12-27 09:30:00,33.24,33.24,32.83,32.87,205500.0,24.145,24.145,23.8472,23.8762,205500.0
2007-12-27 10:00:00,32.85,33.0,32.74,32.91,103200.0,23.8617,23.9706,23.7818,23.9053,103200.0
2007-12-27 10:30:00,32.89,32.98,32.72,32.72,87600.0,23.8907,23.9561,23.7673,23.7673,87600.0
2007-12-27 11:00:00,32.71,32.71,32.4,32.47,50700.0,23.76,23.76,23.5348,23.5857,50700.0
2007-12-27 11:30:00,32.48,32.48,32.28,32.29,48900.0,23.5929,23.5929,23.4476,23.4549,48900.0
2007-12-27 12:00:00,32.28,32.34,32.26,32.27,109200.0,23.4476,23.4912,23.4331,23.4404,109200.0
2007-12-27 12:30:00,32.27,32.33,32.25,32.33,53700.0,23.4404,23.484,23.4259,23.484,53700.0
2007-12-27 13:00:00,32.33,32.64,32.27,32.64,85500.0,23.484,23.7091,23.4404,23.7091,85500.0
2007-12-27 13:30:00,32.63,32.68,32.5,32.59,72600.0,23.7019,23.7382,23.6074,23.6728,72600.0
2007-12-27 14:00:00,32.59,32.83,32.55,32.71,91800.0,23.6728,23.8472,23.6438,23.76,91800.0
2007-12-27 14:30:00,32.72,32.72,32.52,32.58,68700.0,23.7673,23.7673,23.622,23.6656,68700.0
2007-12-27 15:00:00,32.58,32.77,32.58,32.69,122700.0,23.6656,23.8036,23.6656,23.7455,122700.0
2007-12-27 15:30:00,32.68,32.74,32.54,32.63,221700.0,23.7382,23.7818,23.6365,23.7019,221700.0
2007-12-28 09:30:00,32.5,32.89,32.28,32.63,97500.0,23.6074,23.8907,23.4476,23.7019,97500.0
2007-12-28 10:00:00,32.6,32.62,32.3,32.49,65100.0,23.6801,23.6946,23.4622,23.6002,65100.0
2007-12-28 10:30:00,32.5,32.57,32.5,32.54,6600.0,23.6074,23.6583,23.6074,23.6365,6600.0
2007-12-28 11:00:00,32.54,32.71,32.51,32.67,171000.0,23.6365,23.76,23.6147,23.7309,171000.0
2007-12-28 11:30:00,32.7,32.83,32.68,32.74,116100.0,23.7527,23.8472,23.7382,23.7818,116100.0
2007-12-28 12:00:00,32.7,32.82,32.66,32.68,89700.0,23.7527,23.8399,23.7237,23.7382,89700.0
2007-12-28 12:30:00,32.71,32.81,32.66,32.79,33300.0,23.76,23.8326,23.7237,23.8181,33300.0
2007-12-28 13:00:00,32.78,32.99,32.73,32.94,92400.0,23.8108,23.9634,23.7745,23.9271,92400.0
2007-12-28 13:30:00,32.94,32.99,32.81,32.83,89400.0,23.9271,23.9634,23.8326,23.8472,89400.0
2007-12-28 14:00:00,32.83,32.84,32.67,32.71,78000.0,23.8472,23.8544,23.7309,23.76,78000.0
2007-12-28 14:30:00,32.71,32.79,32.61,32.63,60600.0,23.76,23.8181,23.6874,23.7019,60600.0
2007-12-28 15:00:00,32.63,32.66,32.53,32.65,54300.0,23.7019,23.7237,23.6292,23.7164,54300.0
2007-12-28 15:30:00,32.65,32.8,32.58,32.71,168600.0,23.7164,23.8254,23.6656,23.76,168600.0
2007-12-31 09:30:00,32.63,33.04,32.54,32.81,105600.0,23.7019,23.9997,23.6365,23.8326,105600.0
2007-12-31 10:00:00,32.78,32.93,32.59,32.6,77100.0,23.8108,23.9198,23.6728,23.6801,77100.0
2007-12-31 10:30:00,32.57,32.65,32.5,32.59,86700.0,23.6583,23.7164,23.6074,23.6728,86700.0
2007-12-31 11:00:00,32.6,32.6,32.38,32.38,60900.0,23.6801,23.6801,23.5203,23.5203,60900.0
2007-12-31 11:30:00,32.4,32.42,32.27,32.27,70200.0,23.5348,23.5493,23.4404,23.4404,70200.0
2007-12-31 12:00:00,32.27,32.35,32.24,32.26,45300.0,23.4404,23.4985,23.4186,23.4331,45300.0
2007-12-31 12:30:00,32.23,32.25,32.16,32.16,48600.0,23.4113,23.4259,23.3605,23.3605,48600.0
2007-12-31 13:00:00,32.15,32.31,32.15,32.3,50700.0,23.3532,23.4694,23.3532,23.4622,50700.0
2007-12-31 13:30:00,32.25,32.31,32.17,32.19,56400.0,23.4259,23.4694,23.3677,23.3823,56400.0
2007-12-31 14:00:00,32.18,32.33,32.17,32.22,54000.0,23.375,23.484,23.3677,23.4041,54000.0
2007-12-31 14:30:00,32.2,32.25,32.17,32.18,64200.0,23.3895,23.4259,23.3677,23.375,64200.0
2007-12-31 15:00:00,32.19,32.23,32.1,32.21,87000.0,23.3823,23.4113,23.3169,23.3968,87000.0
2007-12-31 15:30:00,32.22,32.28,31.98,32.07,256200.0,23.4041,23.4476,23.2297,23.2951,256200.0
2008-01-02 09:30:00,32.0,32.63,31.85,32.48,80700.0,23.2443,23.7019,23.1353,23.5929,80700.0
2008-01-02 10:00:00,32.45,32.45,32.0,32.0,129300.0,23.5711,23.5711,23.2443,23.2443,129300.0
2008-01-02 10:30:00,31.99,31.99,31.73,31.77,88800.0,23.237,23.237,23.0481,23.0772,88800.0
2008-01-02 11:00:00,31.77,31.81,31.62,31.66,164100.0,23.0772,23.1062,22.9682,22.9973,164100.0
2008-01-02 11:30:00,31.64,31.65,31.39,31.62,157200.0,22.9828,22.99,22.8012,22.9682,157200.0
2008-01-02 12:00:00,31.61,31.63,31.51,31.59,102000.0,22.961,22.9755,22.8883,22.9464,102000.0
2008-01-02 12:30:00,31.62,31.67,31.53,31.65,33600.0,22.9682,23.0046,22.9029,22.99,33600.0
2008-01-02 13:00:00,31.66,31.68,31.55,31.68,59700.0,22.9973,23.0118,22.9174,23.0118,59700.0
2008-01-02 13:30:00,31.71,31.92,31.69,31.9,51000.0,23.0336,23.1861,23.0191,23.1716,51000.0
2008-01-02 14:00:00,31.92,32.23,31.89,32.02,137100.0,23.1861,23.4113,23.1644,23.2588,137100.0
2008-01-02 14:30:00,32.0,32.09,31.7,31.7,49200.0,23.2443,23.3096,23.0263,23.0263,49200.0
2008-01-02 15:00:00,31.71,31.73,31.47,31.66,93300.0,23.0336,23.0481,22.8593,22.9973,93300.0
2008-01-02 15:30:00,31.64,31.71,31.45,31.55,247500.0,22.9828,23.0336,22.8447,22.9174,247500.0
2008-01-03 09:30:00,31.56,31.7,31.34,31.43,196500.0,22.9246,23.0263,22.7648,22.8302,196500.0
2008-01-03 10:00:00,31.46,31.8,31.44,31.7,111300.0,22.852,23.099,22.8375,23.0263,111300.0
2008-01-03 10:30:00,31.71,31.74,31.52,31.69,100500.0,23.0336,23.0554,22.8956,23.0191,100500.0
2008-01-03 11:00:00,31.69,31.93,31.67,31.8,150000.0,23.0191,23.1934,23.0046,23.099,150000.0
2008-01-03 11:30:00,31.79,31.85,31.67,31.69,138900.0,23.0917,23.1353,23.0046,23.0191,138900.0
2008-01-03 12:00:00,31.71,32.3,31.67,32.3,189600.0,23.0336,23.4622,23.0046,23.4622,189600.0
2008-01-03 12:30:00,32.27,32.3,32.03,32.16,103500.0,23.4404,23.4622,23.266,23.3605,103500.0
2008-01-03 13:00:00,32.13,32.17,32.03,32.16,84000.0,23.3387,23.3677,23.266,23.3605,84000.0
2008-01-03 13:30:00,32.17,32.2,31.98,32.0,79500.0,23.3677,23.3895,23.2297,23.2443,79500.0
2008-01-03 14:00:00,31.99,32.16,31.96,32.15,75300.0,23.237,23.3605,23.2152,23.3532,75300.0
2008-01-03 14:30:00,32.15,32.23,32.08,32.14,88800.0,23.3532,23.4113,23.3024,23.346,88800.0
2008-01-03 15:00:00,32.14,32.15,31.92,31.97,138000.0,23.346,23.3532,23.1861,23.2225,138000.0
2008-01-03 15:30:00,31.96,32.22,31.93,32.01,224700.0,23.2152,23.4041,23.1934,23.2515,224700.0
2008-01-04 09:30:00,31.68,31.8,31.4,31.58,79200.0,23.0118,23.099,22.8084,22.9392,79200.0
2008-01-04 10:00:00,31.63,31.63,31.1,31.11,81600.0,22.9755,22.9755,22.5905,22.5978,81600.0
2008-01-04 10:30:00,31.11,31.32,30.92,30.97,127800.0,22.5978,22.7503,22.4598,22.4961,127800.0
2008-01-04 11:00:00,30.96,31.21,30.75,31.15,91500.0,22.4888,22.6704,22.3363,22.6268,91500.0
2008-01-04 11:30:00,31.14,31.14,30.98,31.06,52200.0,22.6196,22.6196,22.5033,22.5615,52200.0
2008-01-04 12:00:00,31.07,31.35,31.07,31.18,45300.0,22.5687,22.7721,22.5687,22.6486,45300.0
2008-01-04 12:30:00,31.16,31.26,31.12,31.17,40800.0,22.6341,22.7067,22.605,22.6414,40800.0
2008-01-04 13:00:00,31.16,31.31,31.1,31.25,75000.0,22.6341,22.7431,22.5905,22.6995,75000.0
2008-01-04 13:30:00,31.24,31.29,31.13,31.27,102000.0,22.6922,22.7285,22.6123,22.714,102000.0
2008-01-04 14:00:00,31.29,31.29,31.03,31.07,145200.0,22.7285,22.7285,22.5397,22.5687,145200.0
2008-01-04 14:30:00,31.08,31.17,31.03,31.17,130500.0,22.576,22.6414,22.5397,22.6414,130500.0
2008-01-04 15:00:00,31.19,31.25,31.06,31.24,148800.0,22.6559,22.6995,22.5615,22.6922,148800.0
2008-01-04 15:30:00,31.23,31.31,30.83,31.03,308700.0,22.6849,22.7431,22.3944,22.5397,308700.0
2008-01-07 09:30:00,31.7,31.7,30.5,30.5,373500.0,23.0263,23.0263,22.1547,22.1547,373500.0
2008-01-07 10:00:00,30.49,30.54,30.04,30.11,237600.0,22.1474,22.1837,21.8205,21.8714,237600.0
2008-01-07 10:30:00,30.1,30.37,30.04,30.27,191700.0,21.8641,22.0603,21.8205,21.9876,191700.0
2008-01-07 11:00:00,30.24,30.48,30.23,30.36,73800.0,21.9658,22.1402,21.9586,22.053,73800.0
2008-01-07 11:30:00,30.35,30.57,30.35,30.42,156900.0,22.0457,22.2055,22.0457,22.0966,156900.0
2008-01-07 12:00:00,30.36,30.42,30.2,30.35,68100.0,22.053,22.0966,21.9368,22.0457,68100.0
2008-01-07 12:30:00,30.29,30.53,30.25,30.51,57600.0,22.0021,22.1765,21.9731,22.1619,57600.0
2008-01-07 13:00:00,30.51,30.53,30.3,30.4,87300.0,22.1619,22.1765,22.0094,22.082,87300.0
2008-01-07 13:30:00,30.36,30.43,30.23,30.25,114300.0,22.053,22.1038,21.9586,21.9731,114300.0
2008-01-07 14:00:00,30.28,30.3,29.97,29.97,220500.0,21.9949,22.0094,21.7697,21.7697,220500.0
2008-01-07 14:30:00,30.03,30.12,29.89,29.97,141000.0,21.8133,21.8787,21.7116,21.7697,141000.0
2008-01-07 15:00:00,29.97,30.09,29.96,30.04,156900.0,21.7697,21.8569,21.7624,21.8205,156900.0
2008-01-07 15:30:00,30.04,30.22,29.79,30.12,271500.0,21.8205,21.9513,21.639,21.8787,271500.0
2008-01-08 09:30:00,30.21,30.97,30.19,30.37,110400.0,21.944,22.4961,21.9295,22.0603,110400.0
2008-01-08 10:00:00,30.34,30.74,30.29,30.67,68100.0,22.0385,22.329,22.0021,22.2782,68100.0
2008-01-08 10:30:00,30.67,30.69,30.31,30.49,144000.0,22.2782,22.2927,22.0167,22.1474,144000.0
2008-01-08 11:00:00,30.48,30.51,30.11,30.31,104700.0,22.1402,22.1619,21.8714,22.0167,104700.0
2008-01-08 11:30:00,30.31,30.49,30.14,30.47,154800.0,22.0167,22.1474,21.8932,22.1329,154800.0
2008-01-08 12:00:00,30.44,30.63,30.36,30.62,98400.0,22.1111,22.2491,22.053,22.2418,98400.0
2008-01-08 12:30:00,30.63,30.83,30.53,30.79,122100.0,22.2491,22.3944,22.1765,22.3653,122100.0
2008-01-08 13:00:00,30.79,30.83,30.67,30.78,105300.0,22.3653,22.3944,22.2782,22.3581,105300.0
2008-01-08 13:30:00,30.8,30.8,30.66,30.74,150300.0,22.3726,22.3726,22.2709,22.329,150300.0
2008-01-08 14:00:00,30.76,30.92,30.69,30.85,156600.0,22.3435,22.4598,22.2927,22.4089,156600.0
2008-01-08 14:30:00,30.86,30.88,30.47,30.48,213000.0,22.4162,22.4307,22.1329,22.1402,213000.0
2008-01-08 15:00:00,30.48,30.48,30.18,30.3,277800.0,22.1402,22.1402,21.9222,22.0094,277800.0
2008-01-08 15:30:00,30.31,30.47,30.02,30.08,918300.0,22.0167,22.1329,21.806,21.8496,918300.0
2008-01-09 09:30:00,30.15,30.61,30.15,30.45,279900.0,21.9004,22.2346,21.9004,22.1184,279900.0
2008-01-09 10:00:00,30.46,30.55,30.38,30.47,237600.0,22.1256,22.191,22.0675,22.1329,237600.0
2008-01-09 10:30:00,30.45,30.67,30.42,30.62,236100.0,22.1184,22.2782,22.0966,22.2418,236100.0
2008-01-09 11:00:00,30.62,30.64,30.3,30.36,178800.0,22.2418,22.2564,22.0094,22.053,178800.0
2008-01-09 11:30:00,30.33,30.33,29.68,29.78,161400.0,22.0312,22.0312,21.559,21.6317,161400.0
2008-01-09 12:00:00,29.78,30.01,29.77,30.01,195300.0,21.6317,21.7988,21.6244,21.7988,195300.0
2008-01-09 12:30:00,30.0,30.19,29.97,30.0,328800.0,21.7915,21.9295,21.7697,21.7915,328800.0
2008-01-09 13:00:00,30.0,30.03,29.81,29.83,204300.0,21.7915,21.8133,21.6535,21.668,204300.0
2008-01-09 13:30:00,29.83,29.83,29.05,29.31,402900.0,21.668,21.668,21.1014,21.2903,402900.0
2008-01-09 14:00:00,29.3,29.48,29.14,29.48,482400.0,21.283,21.4138,21.1668,21.4138,482400.0
2008-01-09 14:30:00,29.47,30.02,29.44,29.98,174000.0,21.4065,21.806,21.3847,21.777,174000.0
2008-01-09 15:00:00,29.97,30.14,29.91,29.94,163500.0,21.7697,21.8932,21.7261,21.7479,163500.0
2008-01-09 15:30:00,29.91,30.21,29.77,30.13,321000.0,21.7261,21.944,21.6244,21.8859,321000.0
2008-01-10 09:30:00,29.97,30.24,29.84,30.21,148800.0,21.7697,21.9658,21.6753,21.944,148800.0
2008-01-10 10:00:00,30.17,30.54,30.04,30.4,223500.0,21.915,22.1837,21.8205,22.082,223500.0
2008-01-10 10:30:00,30.43,30.56,30.24,30.27,335700.0,22.1038,22.1983,21.9658,21.9876,335700.0
2008-01-10 11:00:00,30.26,30.33,30.07,30.3,62100.0,21.9804,22.0312,21.8423,22.0094,62100.0
2008-01-10 11:30:00,30.32,30.32,30.18,30.24,94800.0,22.0239,22.0239,21.9222,21.9658,94800.0
2008-01-10 12:00:00,30.24,30.6,30.13,30.33,292800.0,21.9658,22.2273,21.8859,22.0312,292800.0
2008-01-10 12:30:00,30.32,30.35,30.08,30.27,207000.0,22.0239,22.0457,21.8496,21.9876,207000.0
2008-01-10 13:00:00,30.24,30.36,30.12,30.16,212700.0,21.9658,22.053,21.8787,21.9077,212700.0
2008-01-10 13:30:00,30.2,30.25,29.84,29.97,150900.0,21.9368,21.9731,21.6753,21.7697,150900.0
2008-01-10 14:00:00,29.94,29.99,29.75,29.96,199800.0,21.7479,21.7842,21.6099,21.7624,199800.0
2008-01-10 14:30:00,29.98,30.24,29.94,30.22,200100.0,21.777,21.9658,21.7479,21.9513,200100.0
2008-01-10 15:00:00,30.22,30.39,30.16,30.29,332100.0,21.9513,22.0748,21.9077,22.0021,332100.0
2008-01-10 15:30:00,30.26,30.39,30.13,30.14,507900.0,21.9804,22.0748,21.8859,21.8932,507900.0
2008-01-11 09:30:00,30.02,30.54,29.81,30.36,138900.0,21.806,22.1837,21.6535,22.053,138900.0
2008-01-11 10:00:00,30.36,30.4,30.08,30.09,380400.0,22.053,22.082,21.8496,21.8569,380400.0
2008-01-11 10:30:00,30.09,30.32,29.8,30.1,363000.0,21.8569,22.0239,21.6462,21.8641,363000.0
2008-01-11 11:00:00,30.12,30.3,30.02,30.3,160800.0,21.8787,22.0094,21.806,22.0094,160800.0
2008-01-11 11:30:00,30.31,30.36,30.09,30.2,134700.0,22.0167,22.053,21.8569,21.9368,134700.0
2008-01-11 12:00:00,30.19,30.24,30.06,30.16,194400.0,21.9295,21.9658,21.8351,21.9077,194400.0
2008-01-11 12:30:00,30.18,30.29,30.05,30.29,98100.0,21.9222,22.0021,21.8278,22.0021,98100.0
2008-01-11 13:00:00,30.28,30.28,30.02,30.13,113100.0,21.9949,21.9949,21.806,21.8859,113100.0
2008-01-11 13:30:00,30.13,30.17,29.97,30.02,167100.0,21.8859,21.915,21.7697,21.806,167100.0
2008-01-11 14:00:00,30.0,30.14,29.98,30.11,97500.0,21.7915,21.8932,21.777,21.8714,97500.0
2008-01-11 14:30:00,30.08,30.15,29.98,29.98,159000.0,21.8496,21.9004,21.777,21.777,159000.0
2008-01-11 15:00:00,30.0,30.07,29.92,30.06,341100.0,21.7915,21.8423,21.7334,21.8351,341100.0
2008-01-11 15:30:00,30.05,30.28,29.97,30.14,387900.0,21.8278,21.9949,21.7697,21.8932,387900.0
2008-01-14 09:30:00,30.49,30.49,29.86,30.16,148800.0,22.1474,22.1474,21.6898,21.9077,148800.0
2008-01-14 10:00:00,30.16,30.2,29.98,30.2,88800.0,21.9077,21.9368,21.777,21.9368,88800.0
2008-01-14 10:30:00,30.2,30.28,30.08,30.28,102900.0,21.9368,21.9949,21.8496,21.9949,102900.0
2008-01-14 11:00:00,30.27,30.33,30.18,30.27,74400.0,21.9876,22.0312,21.9222,21.9876,74400.0
2008-01-14 11:30:00,30.26,30.29,30.14,30.2,81900.0,21.9804,22.0021,21.8932,21.9368,81900.0
2008-01-14 12:00:00,30.23,30.26,30.07,30.11,61800.0,21.9586,21.9804,21.8423,21.8714,61800.0
2008-01-14 12:30:00,30.1,30.26,29.94,30.2,76200.0,21.8641,21.9804,21.7479,21.9368,76200.0
2008-01-14 13:00:00,30.21,30.33,30.16,30.26,60300.0,21.944,22.0312,21.9077,21.9804,60300.0
2008-01-14 13:30:00,30.28,30.4,30.25,30.37,82500.0,21.9949,22.082,21.9731,22.0603,82500.0
2008-01-14 14:00:00,30.36,30.5,30.35,30.47,73500.0,22.053,22.1547,22.0457,22.1329,73500.0
2008-01-14 14:30:00,30.48,30.72,30.48,30.64,129600.0,22.1402,22.3145,22.1402,22.2564,129600.0
2008-01-14 15:00:00,30.66,30.68,30.43,30.49,115500.0,22.2709,22.2854,22.1038,22.1474,115500.0
2008-01-14 15:30:00,30.47,30.64,30.44,30.56,124800.0,22.1329,22.2564,22.1111,22.1983,124800.0
2008-01-15 09:30:00,30.26,30.26,28.94,29.43,293400.0,21.9804,21.9804,21.0215,21.3775,293400.0
2008-01-15 10:00:00,29.08,29.42,29.07,29.15,248700.0,21.1232,21.3702,21.116,21.1741,248700.0
2008-01-15 10:30:00,29.17,29.2,28.77,28.83,165000.0,21.1886,21.2104,20.898,20.9416,165000.0
2008-01-15 11:00:00,28.84,29.03,28.83,28.98,165000.0,20.9489,21.0869,20.9416,21.0506,165000.0
2008-01-15 11:30:00,28.98,29.03,28.79,28.89,252900.0,21.0506,21.0869,20.9126,20.9852,252900.0
2008-01-15 12:00:00,28.88,29.06,28.86,29.06,102300.0,20.9779,21.1087,20.9634,21.1087,102300.0
2008-01-15 12:30:00,29.06,29.07,28.93,28.99,109200.0,21.1087,21.116,21.0143,21.0578,109200.0
2008-01-15 13:00:00,28.99,29.12,28.95,28.97,97500.0,21.0578,21.1523,21.0288,21.0433,97500.0
2008-01-15 13:30:00,28.97,29.28,28.92,29.25,543900.0,21.0433,21.2685,21.007,21.2467,543900.0
2008-01-15 14:00:00,29.26,29.58,29.04,29.11,757500.0,21.254,21.4864,21.0942,21.145,757500.0
2008-01-15 14:30:00,29.09,29.17,28.57,28.63,478500.0,21.1305,21.1886,20.7528,20.7963,478500.0
2008-01-15 15:00:00,28.65,28.87,28.45,28.8,349500.0,20.8109,20.9707,20.6656,20.9198,349500.0
2008-01-15 15:30:00,28.8,29.01,28.67,28.9,342300.0,20.9198,21.0724,20.8254,20.9925,342300.0
2008-01-16 09:30:00,28.67,29.31,28.63,29.01,308100.0,20.8254,21.2903,20.7963,21.0724,308100.0
2008-01-16 10:00:00,29.01,29.17,28.94,29.0,327600.0,21.0724,21.1886,21.0215,21.0651,327600.0
2008-01-16 10:30:00,29.0,29.08,28.46,28.61,267000.0,21.0651,21.1232,20.6729,20.7818,267000.0
2008-01-16 11:00:00,28.61,28.72,28.45,28.67,143400.0,20.7818,20.8617,20.6656,20.8254,143400.0
2008-01-16 11:30:00,28.69,28.73,28.44,28.46,184500.0,20.8399,20.869,20.6583,20.6729,184500.0
2008-01-16 12:00:00,28.49,28.6,28.44,28.5,166800.0,20.6947,20.7746,20.6583,20.7019,166800.0
2008-01-16 12:30:00,28.5,28.57,28.41,28.52,146100.0,20.7019,20.7528,20.6365,20.7164,146100.0
2008-01-16 13:00:00,28.53,28.57,28.34,28.49,130200.0,20.7237,20.7528,20.5857,20.6947,130200.0
2008-01-16 13:30:00,28.47,28.5,28.22,28.26,143400.0,20.6801,20.7019,20.4985,20.5276,143400.0
2008-01-16 14:00:00,28.28,28.52,28.18,28.52,164700.0,20.5421,20.7164,20.4695,20.7164,164700.0
2008-01-16 14:30:00,28.53,28.76,28.44,28.44,157200.0,20.7237,20.8908,20.6583,20.6583,157200.0
2008-01-16 15:00:00,28.45,28.74,28.43,28.64,207000.0,20.6656,20.8762,20.6511,20.8036,207000.0
2008-01-16 15:30:00,28.64,28.72,28.19,28.22,301200.0,20.8036,20.8617,20.4767,20.4985,301200.0
2008-01-17 09:30:00,28.38,28.9,28.2,28.65,279000.0,20.6148,20.9925,20.484,20.8109,279000.0
2008-01-17 10:00:00,28.61,28.67,27.94,28.0,411300.0,20.7818,20.8254,20.2951,20.3387,411300.0
2008-01-17 10:30:00,27.98,28.0,27.48,27.64,304200.0,20.3242,20.3387,19.961,20.0772,304200.0
2008-01-17 11:00:00,27.65,27.72,27.53,27.67,138900.0,20.0845,20.1353,19.9973,20.099,138900.0
2008-01-17 11:30:00,27.69,27.71,27.47,27.49,168600.0,20.1135,20.1281,19.9537,19.9683,168600.0
2008-01-17 12:00:00,27.48,27.5,27.27,27.35,196200.0,19.961,19.9755,19.8085,19.8666,196200.0
2008-01-17 12:30:00,27.34,27.36,27.17,27.3,124500.0,19.8593,19.8738,19.7358,19.8303,124500.0
2008-01-17 13:00:00,27.27,27.36,27.16,27.33,180900.0,19.8085,19.8738,19.7286,19.852,180900.0
2008-01-17 13:30:00,27.33,27.76,27.33,27.55,388500.0,19.852,20.1644,19.852,20.0119,388500.0
2008-01-17 14:00:00,27.55,28.18,27.12,27.13,283200.0,20.0119,20.4695,19.6995,19.7068,283200.0
2008-01-17 14:30:00,27.15,27.15,26.9,27.0,271800.0,19.7213,19.7213,19.5397,19.6123,271800.0
2008-01-17 15:00:00,26.99,27.08,26.61,26.62,313200.0,19.6051,19.6705,19.3291,19.3363,313200.0
2008-01-17 15:30:00,26.62,26.8,26.46,26.77,729000.0,19.3363,19.4671,19.2201,19.4453,729000.0
2008-01-18 09:30:00,26.78,27.13,26.43,26.66,821700.0,19.4525,19.7068,19.1983,19.3654,821700.0
2008-01-18 10:00:00,26.66,27.0,26.5,27.0,1187100.0,19.3654,19.6123,19.2492,19.6123,1187100.0
2008-01-18 10:30:00,27.0,27.15,26.96,27.04,484800.0,19.6123,19.7213,19.5833,19.6414,484800.0
2008-01-18 11:00:00,27.06,27.11,26.83,27.02,220500.0,19.6559,19.6922,19.4889,19.6269,220500.0
2008-01-18 11:30:00,27.02,27.03,26.65,26.69,495600.0,19.6269,19.6341,19.3581,19.3872,495600.0
2008-01-18 12:00:00,26.69,27.05,26.6,27.05,498300.0,19.3872,19.6487,19.3218,19.6487,498300.0
2008-01-18 12:30:00,27.05,27.15,26.94,27.06,312900.0,19.6487,19.7213,19.5688,19.6559,312900.0
2008-01-18 13:00:00,27.06,27.1,26.83,27.04,212400.0,19.6559,19.685,19.4889,19.6414,212400.0
2008-01-18 13:30:00,27.05,27.17,26.92,27.05,214200.0,19.6487,19.7358,19.5542,19.6487,214200.0
2008-01-18 14:00:00,27.02,27.26,27.01,27.11,198600.0,19.6269,19.8012,19.6196,19.6922,198600.0
2008-01-18 14:30:00,27.12,27.12,26.76,26.88,169500.0,19.6995,19.6995,19.438,19.5252,169500.0
2008-01-18 15:00:00,26.87,27.06,26.69,26.93,243900.0,19.5179,19.6559,19.3872,19.5615,243900.0
2008-01-18 15:30:00,26.93,27.12,26.83,27.12,401400.0,19.5615,19.6995,19.4889,19.6995,401400.0
2008-01-22 09:30:00,26.46,26.58,25.1,26.26,312600.0,19.2201,19.3073,18.2322,19.0748,312600.0
2008-01-22 10:00:00,26.22,26.98,26.17,26.67,266700.0,19.0458,19.5978,19.0094,19.3726,266700.0
2008-01-22 10:30:00,26.66,27.24,26.4,27.02,280200.0,19.3654,19.7867,19.1765,19.6269,280200.0
2008-01-22 11:00:00,27.01,27.42,27.0,27.03,192900.0,19.6196,19.9174,19.6123,19.6341,192900.0
2008-01-22 11:30:00,27.01,27.27,26.98,27.12,233100.0,19.6196,19.8085,19.5978,19.6995,233100.0
2008-01-22 12:00:00,27.09,27.29,27.01,27.04,148800.0,19.6777,19.823,19.6196,19.6414,148800.0
2008-01-22 12:30:00,27.04,27.21,27.01,27.19,98700.0,19.6414,19.7649,19.6196,19.7504,98700.0
2008-01-22 13:00:00,27.21,27.48,27.17,27.41,165600.0,19.7649,19.961,19.7358,19.9102,165600.0
2008-01-22 13:30:00,27.39,27.48,27.33,27.41,213000.0,19.8956,19.961,19.852,19.9102,213000.0
2008-01-22 14:00:00,27.41,27.47,27.24,27.39,178500.0,19.9102,19.9537,19.7867,19.8956,178500.0
2008-01-22 14:30:00,27.39,27.65,27.32,27.62,253200.0,19.8956,20.0845,19.8448,20.0627,253200.0
2008-01-22 15:00:00,27.62,27.92,27.58,27.8,450600.0,20.0627,20.2806,20.0336,20.1934,450600.0
2008-01-22 15:30:00,27.8,28.12,27.68,27.77,447900.0,20.1934,20.4259,20.1063,20.1717,447900.0
2008-01-23 09:30:00,27.01,27.07,26.75,27.01,411000.0,19.6196,19.6632,19.4307,19.6196,411000.0
2008-01-23 10:00:00,27.01,27.41,26.97,27.22,311100.0,19.6196,19.9102,19.5906,19.7721,311100.0
2008-01-23 10:30:00,27.2,27.27,27.0,27.12,250500.0,19.7576,19.8085,19.6123,19.6995,250500.0
2008-01-23 11:00:00,27.11,27.22,26.91,26.97,289500.0,19.6922,19.7721,19.547,19.5906,289500.0
2008-01-23 11:30:00,26.98,26.98,26.36,26.36,296700.0,19.5978,19.5978,19.1475,19.1475,296700.0
2008-01-23 12:00:00,26.36,26.38,25.65,25.68,455100.0,19.1475,19.162,18.6317,18.6535,455100.0
2008-01-23 12:30:00,25.66,26.03,25.25,26.0,740100.0,18.639,18.9078,18.3412,18.886,740100.0
2008-01-23 13:00:00,26.01,26.66,25.92,26.45,457200.0,18.8932,19.3654,18.8278,19.2128,457200.0
2008-01-23 13:30:00,26.46,26.62,26.03,26.5,505500.0,19.2201,19.3363,18.9078,19.2492,505500.0
2008-01-23 14:00:00,26.47,26.8,26.38,26.78,523200.0,19.2274,19.4671,19.162,19.4525,523200.0
2008-01-23 14:30:00,26.76,26.8,26.44,26.68,242400.0,19.438,19.4671,19.2056,19.3799,242400.0
2008-01-23 15:00:00,26.69,27.33,26.67,27.26,372900.0,19.3872,19.852,19.3726,19.8012,372900.0
2008-01-23 15:30:00,27.31,27.69,27.26,27.47,294300.0,19.8375,20.1135,19.8012,19.9537,294300.0
2008-01-24 09:30:00,27.53,28.15,27.11,27.67,400800.0,19.9973,20.4477,19.6922,20.099,400800.0
2008-01-24 10:00:00,27.67,28.44,27.65,27.68,353100.0,20.099,20.6583,20.0845,20.1063,353100.0
2008-01-24 10:30:00,27.68,27.85,27.47,27.76,134400.0,20.1063,20.2298,19.9537,20.1644,134400.0
2008-01-24 11:00:00,27.76,28.1,27.69,28.1,52800.0,20.1644,20.4114,20.1135,20.4114,52800.0
2008-01-24 11:30:00,28.08,28.19,27.98,28.02,54900.0,20.3968,20.4767,20.3242,20.3533,54900.0
2008-01-24 12:00:00,28.02,28.07,27.77,27.79,36300.0,20.3533,20.3896,20.1717,20.1862,36300.0
2008-01-24 12:30:00,27.81,27.83,27.6,27.72,103800.0,20.2007,20.2152,20.0482,20.1353,103800.0
2008-01-24 13:00:00,27.72,27.72,27.48,27.5,132900.0,20.1353,20.1353,19.961,19.9755,132900.0
2008-01-24 13:30:00,27.51,27.81,27.47,27.61,121500.0,19.9828,20.2007,19.9537,20.0554,121500.0
2008-01-24 14:00:00,27.61,27.82,27.53,27.71,194100.0,20.0554,20.208,19.9973,20.1281,194100.0
2008-01-24 14:30:00,27.73,28.05,27.69,27.76,333600.0,20.1426,20.375,20.1135,20.1644,333600.0
2008-01-24 15:00:00,27.76,27.87,27.68,27.73,289800.0,20.1644,20.2443,20.1063,20.1426,289800.0
2008-01-24 15:30:00,27.73,27.89,27.73,27.82,319200.0,20.1426,20.2588,20.1426,20.208,319200.0
2008-01-25 09:30:00,28.42,28.87,28.33,28.46,295200.0,20.6438,20.9707,20.5784,20.6729,295200.0
2008-01-25 10:00:00,28.51,28.67,27.96,28.09,360000.0,20.7092,20.8254,20.3097,20.4041,360000.0
2008-01-25 10:30:00,28.1,28.14,27.85,27.9,295800.0,20.4114,20.4404,20.2298,20.2661,295800.0
2008-01-25 11:00:00,27.9,28.08,27.7,27.7,185400.0,20.2661,20.3968,20.1208,20.1208,185400.0
2008-01-25 11:30:00,27.72,28.03,27.71,27.92,109500.0,20.1353,20.3605,20.1281,20.2806,109500.0
2008-01-25 12:00:00,27.93,28.08,27.9,28.05,92100.0,20.2879,20.3968,20.2661,20.375,92100.0
2008-01-25 12:30:00,28.04,28.04,27.85,27.85,70500.0,20.3678,20.3678,20.2298,20.2298,70500.0
2008-01-25 13:00:00,27.87,28.04,27.8,27.86,128100.0,20.2443,20.3678,20.1934,20.237,128100.0
2008-01-25 13:30:00,27.88,27.89,27.57,27.61,189600.0,20.2516,20.2588,20.0264,20.0554,189600.0
2008-01-25 14:00:00,27.58,27.73,27.49,27.57,131100.0,20.0336,20.1426,19.9683,20.0264,131100.0
2008-01-25 14:30:00,27.55,27.67,27.5,27.65,107400.0,20.0119,20.099,19.9755,20.0845,107400.0
2008-01-25 15:00:00,27.64,27.68,27.47,27.57,237600.0,20.0772,20.1063,19.9537,20.0264,237600.0
2008-01-25 15:30:00,27.59,27.67,27.26,27.41,264000.0,20.0409,20.099,19.8012,19.9102,264000.0
2008-01-28 09:30:00,27.33,27.33,26.83,27.05,119400.0,19.852,19.852,19.4889,19.6487,119400.0
2008-01-28 10:00:00,27.06,27.26,26.86,27.21,88200.0,19.6559,19.8012,19.5106,19.7649,88200.0
2008-01-28 10:30:00,27.2,27.44,27.08,27.41,197700.0,19.7576,19.932,19.6705,19.9102,197700.0
2008-01-28 11:00:00,27.41,27.52,27.38,27.51,149100.0,19.9102,19.9901,19.8884,19.9828,149100.0
2008-01-28 11:30:00,27.5,27.82,27.5,27.69,135600.0,19.9755,20.208,19.9755,20.1135,135600.0
2008-01-28 12:00:00,27.65,27.66,27.44,27.45,96000.0,20.0845,20.0918,19.932,19.9392,96000.0
2008-01-28 12:30:00,27.46,27.55,27.42,27.45,93900.0,19.9465,20.0119,19.9174,19.9392,93900.0
2008-01-28 13:00:00,27.45,27.55,27.45,27.55,61200.0,19.9392,20.0119,19.9392,20.0119,61200.0
2008-01-28 13:30:00,27.55,27.6,27.32,27.32,97200.0,20.0119,20.0482,19.8448,19.8448,97200.0
2008-01-28 14:00:00,27.33,27.69,27.32,27.66,144600.0,19.852,20.1135,19.8448,20.0918,144600.0
2008-01-28 14:30:00,27.66,27.75,27.37,27.55,147600.0,20.0918,20.1571,19.8811,20.0119,147600.0
2008-01-28 15:00:00,27.55,27.67,27.32,27.41,186600.0,20.0119,20.099,19.8448,19.9102,186600.0
2008-01-28 15:30:00,27.39,27.71,27.39,27.64,265500.0,19.8956,20.1281,19.8956,20.0772,265500.0
2008-01-29 09:30:00,27.79,28.31,27.71,27.9,96300.0,20.1862,20.5639,20.1281,20.2661,96300.0
2008-01-29 10:00:00,27.91,28.01,27.73,27.8,73500.0,20.2734,20.346,20.1426,20.1934,73500.0
2008-01-29 10:30:00,27.76,27.87,27.71,27.76,88800.0,20.1644,20.2443,20.1281,20.1644,88800.0
2008-01-29 11:00:00,27.76,27.93,27.75,27.81,122100.0,20.1644,20.2879,20.1571,20.2007,122100.0
2008-01-29 11:30:00,27.82,27.85,27.72,27.79,273900.0,20.208,20.2298,20.1353,20.1862,273900.0
2008-01-29 12:00:00,27.79,27.8,27.47,27.55,151500.0,20.1862,20.1934,19.9537,20.0119,151500.0
2008-01-29 12:30:00,27.52,27.54,27.36,27.44,98100.0,19.9901,20.0046,19.8738,19.932,98100.0
2008-01-29 13:00:00,27.42,27.53,27.35,27.46,100800.0,19.9174,19.9973,19.8666,19.9465,100800.0
2008-01-29 13:30:00,27.45,27.59,27.43,27.47,79800.0,19.9392,20.0409,19.9247,19.9537,79800.0
2008-01-29 14:00:00,27.45,27.54,27.37,27.41,131100.0,19.9392,20.0046,19.8811,19.9102,131100.0
2008-01-29 14:30:00,27.45,27.8,27.33,27.41,138000.0,19.9392,20.1934,19.852,19.9102,138000.0
2008-01-29 15:00:00,27.41,27.68,27.39,27.6,123600.0,19.9102,20.1063,19.8956,20.0482,123600.0
2008-01-29 15:30:00,27.58,27.68,27.48,27.56,172200.0,20.0336,20.1063,19.961,20.0191,172200.0
2008-01-30 09:30:00,27.48,27.52,27.0,27.09,212100.0,19.961,19.9901,19.6123,19.6777,212100.0
2008-01-30 10:00:00,27.09,27.33,26.99,27.11,217200.0,19.6777,19.852,19.6051,19.6922,217200.0
2008-01-30 10:30:00,27.1,27.1,26.29,26.44,376500.0,19.685,19.685,19.0966,19.2056,376500.0
2008-01-30 11:00:00,26.46,26.67,26.35,26.65,209100.0,19.2201,19.3726,19.1402,19.3581,209100.0
2008-01-30 11:30:00,26.66,26.67,26.43,26.6,161100.0,19.3654,19.3726,19.1983,19.3218,161100.0
2008-01-30 12:00:00,26.58,26.7,26.53,26.6,180900.0,19.3073,19.3944,19.2709,19.3218,180900.0
2008-01-30 12:30:00,26.59,26.64,26.46,26.61,101400.0,19.3145,19.3508,19.2201,19.3291,101400.0
2008-01-30 13:00:00,26.61,26.79,26.59,26.59,126000.0,19.3291,19.4598,19.3145,19.3145,126000.0
2008-01-30 13:30:00,26.63,26.73,26.36,26.72,411900.0,19.3436,19.4162,19.1475,19.409,411900.0
2008-01-30 14:00:00,26.71,27.66,26.68,27.34,354300.0,19.4017,20.0918,19.3799,19.8593,354300.0
2008-01-30 14:30:00,27.34,27.44,26.9,27.3,187500.0,19.8593,19.932,19.5397,19.8303,187500.0
2008-01-30 15:00:00,27.3,27.53,26.94,26.99,368700.0,19.8303,19.9973,19.5688,19.6051,368700.0
2008-01-30 15:30:00,27.0,27.08,26.61,26.69,407100.0,19.6123,19.6705,19.3291,19.3872,407100.0
2008-01-31 09:30:00,26.24,26.59,25.92,26.55,147300.0,19.0603,19.3145,18.8278,19.2855,147300.0
2008-01-31 10:00:00,26.56,26.86,26.43,26.86,165000.0,19.2927,19.5106,19.1983,19.5106,165000.0
2008-01-31 10:30:00,26.9,27.22,26.79,27.21,214500.0,19.5397,19.7721,19.4598,19.7649,214500.0
2008-01-31 11:00:00,27.2,27.46,27.18,27.34,301800.0,19.7576,19.9465,19.7431,19.8593,301800.0
2008-01-31 11:30:00,27.36,27.62,27.12,27.5,237300.0,19.8738,20.0627,19.6995,19.9755,237300.0
2008-01-31 12:00:00,27.42,27.45,27.16,27.3,166500.0,19.9174,19.9392,19.7286,19.8303,166500.0
2008-01-31 12:30:00,27.33,27.48,27.17,27.32,146700.0,19.852,19.961,19.7358,19.8448,146700.0
2008-01-31 13:00:00,27.33,27.38,27.18,27.26,121500.0,19.852,19.8884,19.7431,19.8012,121500.0
2008-01-31 13:30:00,27.25,27.37,27.24,27.28,129600.0,19.7939,19.8811,19.7867,19.8157,129600.0
2008-01-31 14:00:00,27.26,27.35,27.24,27.32,209100.0,19.8012,19.8666,19.7867,19.8448,209100.0
2008-01-31 14:30:00,27.31,27.49,27.27,27.47,177000.0,19.8375,19.9683,19.8085,19.9537,177000.0
2008-01-31 15:00:00,27.48,27.55,27.39,27.52,168600.0,19.961,20.0119,19.8956,19.9901,168600.0
2008-01-31 15:30:00,27.52,27.58,27.16,27.2,387300.0,19.9901,20.0336,19.7286,19.7576,387300.0
2008-02-01 09:30:00,31.56,31.67,30.42,31.33,1299600.0,22.9246,23.0046,22.0966,22.7576,1299600.0
2008-02-01 10:00:00,31.33,31.48,31.23,31.33,1201200.0,22.7576,22.8665,22.6849,22.7576,1201200.0
2008-02-01 10:30:00,31.33,31.38,30.83,30.88,1072500.0,22.7576,22.7939,22.3944,22.4307,1072500.0
2008-02-01 11:00:00,30.88,31.0,30.52,30.68,998400.0,22.4307,22.5179,22.1692,22.2854,998400.0
2008-02-01 11:30:00,30.68,30.85,30.68,30.72,384600.0,22.2854,22.4089,22.2854,22.3145,384600.0
2008-02-01 12:00:00,30.73,30.73,30.65,30.7,384900.0,22.3218,22.3218,22.2636,22.3,384900.0
2008-02-01 12:30:00,30.69,31.17,30.67,31.13,379200.0,22.2927,22.6414,22.2782,22.6123,379200.0
2008-02-01 13:00:00,31.15,31.32,31.08,31.22,262200.0,22.6268,22.7503,22.576,22.6777,262200.0
2008-02-01 13:30:00,31.23,31.7,31.18,31.55,499800.0,22.6849,23.0263,22.6486,22.9174,499800.0
2008-02-01 14:00:00,31.52,32.5,31.43,32.21,473100.0,22.8956,23.6074,22.8302,23.3968,473100.0
2008-02-01 14:30:00,32.22,32.36,31.68,31.92,630900.0,23.4041,23.5058,23.0118,23.1861,630900.0
2008-02-01 15:00:00,31.89,32.3,31.57,32.27,759900.0,23.1644,23.4622,22.9319,23.4404,759900.0
2008-02-01 15:30:00,32.29,32.37,32.04,32.12,804000.0,23.4549,23.513,23.2733,23.3314,804000.0
2008-02-04 09:30:00,32.13,32.2,31.71,32.14,427200.0,23.3387,23.3895,23.0336,23.346,427200.0
2008-02-04 10:00:00,32.13,32.14,31.67,31.77,201900.0,23.3387,23.346,23.0046,23.0772,201900.0
2008-02-04 10:30:00,31.78,31.78,31.58,31.73,212400.0,23.0845,23.0845,22.9392,23.0481,212400.0
2008-02-04 11:00:00,31.71,31.8,31.56,31.73,277800.0,23.0336,23.099,22.9246,23.0481,277800.0
2008-02-04 11:30:00,31.71,31.88,31.67,31.82,183600.0,23.0336,23.1571,23.0046,23.1135,183600.0
2008-02-04 12:00:00,31.8,31.85,31.7,31.78,131400.0,23.099,23.1353,23.0263,23.0845,131400.0
2008-02-04 12:30:00,31.78,31.87,31.75,31.8,271800.0,23.0845,23.1498,23.0627,23.099,271800.0
2008-02-04 13:00:00,31.81,31.91,31.74,31.75,225300.0,23.1062,23.1789,23.0554,23.0627,225300.0
2008-02-04 13:30:00,31.74,31.78,31.65,31.65,326700.0,23.0554,23.0845,22.99,22.99,326700.0
2008-02-04 14:00:00,31.65,31.83,31.62,31.82,345300.0,22.99,23.1208,22.9682,23.1135,345300.0
2008-02-04 14:30:00,31.82,31.85,31.7,31.82,319200.0,23.1135,23.1353,23.0263,23.1135,319200.0
2008-02-04 15:00:00,31.82,31.86,31.74,31.8,252600.0,23.1135,23.1426,23.0554,23.099,252600.0
2008-02-04 15:30:00,31.79,31.88,31.67,31.71,510600.0,23.0917,23.1571,23.0046,23.0336,510600.0
2008-02-05 09:30:00,31.63,31.63,30.88,31.06,251400.0,22.9755,22.9755,22.4307,22.5615,251400.0
2008-02-05 10:00:00,31.05,31.17,31.02,31.13,328200.0,22.5542,22.6414,22.5324,22.6123,328200.0
2008-02-05 10:30:00,31.15,31.32,31.0,31.19,213900.0,22.6268,22.7503,22.5179,22.6559,213900.0
2008-02-05 11:00:00,31.19,31.21,30.99,31.03,139500.0,22.6559,22.6704,22.5106,22.5397,139500.0
2008-02-05 11:30:00,31.04,31.17,30.97,31.0,137100.0,22.5469,22.6414,22.4961,22.5179,137100.0
2008-02-05 12:00:00,30.99,31.01,30.84,30.85,79200.0,22.5106,22.5251,22.4017,22.4089,79200.0
2008-02-05 12:30:00,30.87,31.05,30.87,30.96,124800.0,22.4234,22.5542,22.4234,22.4888,124800.0
2008-02-05 13:00:00,30.92,31.02,30.83,30.92,133800.0,22.4598,22.5324,22.3944,22.4598,133800.0
2008-02-05 13:30:00,30.91,30.93,30.85,30.88,165300.0,22.4525,22.467,22.4089,22.4307,165300.0
2008-02-05 14:00:00,30.87,30.97,30.76,30.93,228600.0,22.4234,22.4961,22.3435,22.467,228600.0
2008-02-05 14:30:00,30.93,31.05,30.83,30.85,220500.0,22.467,22.5542,22.3944,22.4089,220500.0
2008-02-05 15:00:00,30.85,30.85,30.59,30.59,315300.0,22.4089,22.4089,22.2201,22.2201,315300.0
2008-02-05 15:30:00,30.58,30.75,30.5,30.51,525000.0,22.2128,22.3363,22.1547,22.1619,525000.0
2008-02-06 09:30:00,30.61,31.12,30.38,30.55,318300.0,22.2346,22.605,22.0675,22.191,318300.0
2008-02-06 10:00:00,30.57,30.89,30.57,30.83,165600.0,22.2055,22.438,22.2055,22.3944,165600.0
2008-02-06 10:30:00,30.83,30.85,30.55,30.66,175200.0,22.3944,22.4089,22.191,22.2709,175200.0
2008-02-06 11:00:00,30.65,30.97,30.63,30.92,351900.0,22.2636,22.4961,22.2491,22.4598,351900.0
2008-02-06 11:30:00,30.93,31.06,30.84,30.98,121800.0,22.467,22.5615,22.4017,22.5033,121800.0
2008-02-06 12:00:00,30.97,31.05,30.82,30.88,60000.0,22.4961,22.5542,22.3871,22.4307,60000.0
2008-02-06 12:30:00,30.86,30.88,30.77,30.85,89400.0,22.4162,22.4307,22.3508,22.4089,89400.0
2008-02-06 13:00:00,30.84,30.86,30.79,30.83,90300.0,22.4017,22.4162,22.3653,22.3944,90300.0
2008-02-06 13:30:00,30.85,30.85,30.67,30.68,148800.0,22.4089,22.4089,22.2782,22.2854,148800.0
2008-02-06 14:00:00,30.68,30.75,30.51,30.56,155700.0,22.2854,22.3363,22.1619,22.1983,155700.0
2008-02-06 14:30:00,30.57,30.8,30.53,30.7,136500.0,22.2055,22.3726,22.1765,22.3,136500.0
2008-02-06 15:00:00,30.69,30.84,30.64,30.74,198600.0,22.2927,22.4017,22.2564,22.329,198600.0
2008-02-06 15:30:00,30.74,30.74,30.41,30.44,335700.0,22.329,22.329,22.0893,22.1111,335700.0
2008-02-07 09:30:00,30.35,30.57,30.17,30.42,299400.0,22.0457,22.2055,21.915,22.0966,299400.0
2008-02-07 10:00:00,30.48,31.05,30.46,30.79,311100.0,22.1402,22.5542,22.1256,22.3653,311100.0
2008-02-07 10:30:00,30.77,31.2,30.43,31.09,466500.0,22.3508,22.6632,22.1038,22.5832,466500.0
2008-02-07 11:00:00,31.12,31.16,30.83,30.86,202500.0,22.605,22.6341,22.3944,22.4162,202500.0
2008-02-07 11:30:00,30.91,31.29,30.83,31.25,153000.0,22.4525,22.7285,22.3944,22.6995,153000.0
2008-02-07 12:00:00,31.28,31.59,31.26,31.43,252300.0,22.7213,22.9464,22.7067,22.8302,252300.0
2008-02-07 12:30:00,31.46,31.83,31.46,31.7,213600.0,22.852,23.1208,22.852,23.0263,213600.0
2008-02-07 13:00:00,31.68,31.88,31.6,31.78,214200.0,23.0118,23.1571,22.9537,23.0845,214200.0
2008-02-07 13:30:00,31.77,32.06,31.74,32.04,194700.0,23.0772,23.2878,23.0554,23.2733,194700.0
2008-02-07 14:00:00,32.04,32.23,31.72,31.83,333300.0,23.2733,23.4113,23.0409,23.1208,333300.0
2008-02-07 14:30:00,31.83,31.98,31.65,31.83,396300.0,23.1208,23.2297,22.99,23.1208,396300.0
2008-02-07 15:00:00,31.83,31.96,31.68,31.87,508800.0,23.1208,23.2152,23.0118,23.1498,508800.0
2008-02-07 15:30:00,31.87,32.0,31.65,32.0,576900.0,23.1498,23.2443,22.99,23.2443,576900.0
2008-02-08 09:30:00,31.87,32.17,31.45,32.15,222300.0,23.1498,23.3677,22.8447,23.3532,222300.0
2008-02-08 10:00:00,32.16,32.41,32.05,32.09,201300.0,23.3605,23.5421,23.2806,23.3096,201300.0
2008-02-08 10:30:00,32.07,32.17,31.82,32.03,182700.0,23.2951,23.3677,23.1135,23.266,182700.0
2008-02-08 11:00:00,32.02,32.06,31.78,31.97,183600.0,23.2588,23.2878,23.0845,23.2225,183600.0
2008-02-08 11:30:00,31.94,32.04,31.87,31.9,237000.0,23.2007,23.2733,23.1498,23.1716,237000.0
2008-02-08 12:00:00,31.88,31.96,31.56,31.78,127800.0,23.1571,23.2152,22.9246,23.0845,127800.0
2008-02-08 12:30:00,31.75,31.77,31.46,31.67,117300.0,23.0627,23.0772,22.852,23.0046,117300.0
2008-02-08 13:00:00,31.67,31.69,31.43,31.52,102300.0,23.0046,23.0191,22.8302,22.8956,102300.0
2008-02-08 13:30:00,31.52,31.54,31.27,31.44,122400.0,22.8956,22.9101,22.714,22.8375,122400.0
2008-02-08 14:00:00,31.43,31.57,31.3,31.51,107100.0,22.8302,22.9319,22.7358,22.8883,107100.0
2008-02-08 14:30:00,31.51,31.53,31.24,31.24,192900.0,22.8883,22.9029,22.6922,22.6922,192900.0
2008-02-08 15:00:00,31.24,31.42,31.21,31.37,139500.0,22.6922,22.823,22.6704,22.7866,139500.0
2008-02-08 15:30:00,31.38,31.69,31.32,31.52,326700.0,22.7939,23.0191,22.7503,22.8956,326700.0
2008-02-11 09:30:00,31.61,31.93,31.39,31.78,213600.0,22.961,23.1934,22.8012,23.0845,213600.0
2008-02-11 10:00:00,31.8,32.05,31.66,31.97,185400.0,23.099,23.2806,22.9973,23.2225,185400.0
2008-02-11 10:30:00,31.99,32.14,31.89,32.14,129000.0,23.237,23.346,23.1644,23.346,129000.0
2008-02-11 11:00:00,32.1,32.31,32.03,32.28,123900.0,23.3169,23.4694,23.266,23.4476,123900.0
2008-02-11 11:30:00,32.3,32.3,32.14,32.17,114000.0,23.4622,23.4622,23.346,23.3677,114000.0
2008-02-11 12:00:00,32.19,32.57,32.19,32.55,146700.0,23.3823,23.6583,23.3823,23.6438,146700.0
2008-02-11 12:30:00,32.55,32.77,32.53,32.77,168600.0,23.6438,23.8036,23.6292,23.8036,168600.0
2008-02-11 13:00:00,32.79,32.89,32.65,32.72,133200.0,23.8181,23.8907,23.7164,23.7673,133200.0
2008-02-11 13:30:00,32.76,32.88,32.67,32.68,99900.0,23.7963,23.8835,23.7309,23.7382,99900.0
2008-02-11 14:00:00,32.68,32.83,32.44,32.57,188700.0,23.7382,23.8472,23.5639,23.6583,188700.0
2008-02-11 14:30:00,32.54,32.66,32.39,32.57,121200.0,23.6365,23.7237,23.5275,23.6583,121200.0
2008-02-11 15:00:00,32.57,32.61,32.4,32.55,252600.0,23.6583,23.6874,23.5348,23.6438,252600.0
2008-02-11 15:30:00,32.53,32.54,32.32,32.48,338400.0,23.6292,23.6365,23.4767,23.5929,338400.0
2008-02-12 09:30:00,32.7,33.04,32.48,32.57,212100.0,23.7527,23.9997,23.5929,23.6583,212100.0
2008-02-12 10:00:00,32.6,33.22,32.55,33.13,174000.0,23.6801,24.1304,23.6438,24.0651,174000.0
2008-02-12 10:30:00,33.12,33.36,32.96,33.31,135300.0,24.0578,24.2321,23.9416,24.1958,135300.0
2008-02-12 11:00:00,33.33,33.37,33.08,33.08,119400.0,24.2103,24.2394,24.0288,24.0288,119400.0
2008-02-12 11:30:00,33.11,33.18,33.08,33.14,68100.0,24.0505,24.1014,24.0288,24.0723,68100.0
2008-02-12 12:00:00,33.14,33.2,32.61,32.69,93600.0,24.0723,24.1159,23.6874,23.7455,93600.0
2008-02-12 12:30:00,32.68,32.76,32.56,32.74,71100.0,23.7382,23.7963,23.651,23.7818,71100.0
2008-02-12 13:00:00,32.72,32.85,32.72,32.83,112200.0,23.7673,23.8617,23.7673,23.8472,112200.0
2008-02-12 13:30:00,32.84,32.85,32.77,32.85,70500.0,23.8544,23.8617,23.8036,23.8617,70500.0
2008-02-12 14:00:00,32.84,32.85,32.7,32.74,101700.0,23.8544,23.8617,23.7527,23.7818,101700.0
2008-02-12 14:30:00,32.76,32.85,32.61,32.84,117600.0,23.7963,23.8617,23.6874,23.8544,117600.0
2008-02-12 15:00:00,32.83,32.85,32.35,32.46,143100.0,23.8472,23.8617,23.4985,23.5784,143100.0
2008-02-12 15:30:00,32.46,32.53,32.27,32.51,196800.0,23.5784,23.6292,23.4404,23.6147,196800.0
2008-02-13 09:30:00,32.74,33.11,32.57,32.95,150000.0,23.7818,24.0505,23.6583,23.9343,150000.0
2008-02-13 10:00:00,32.94,33.23,32.87,33.04,139800.0,23.9271,24.1377,23.8762,23.9997,139800.0
2008-02-13 10:30:00,33.01,33.27,32.95,33.27,99000.0,23.9779,24.1668,23.9343,24.1668,99000.0
2008-02-13 11:00:00,33.23,33.28,33.17,33.27,62400.0,24.1377,24.174,24.0941,24.1668,62400.0
2008-02-13 11:30:00,33.27,33.27,33.12,33.22,57600.0,24.1668,24.1668,24.0578,24.1304,57600.0
2008-02-13 12:00:00,33.21,33.27,33.15,33.23,60000.0,24.1232,24.1668,24.0796,24.1377,60000.0
2008-02-13 12:30:00,33.21,33.22,32.98,33.03,87000.0,24.1232,24.1304,23.9561,23.9924,87000.0
2008-02-13 13:00:00,33.06,33.11,32.98,33.01,174600.0,24.0142,24.0505,23.9561,23.9779,174600.0
2008-02-13 13:30:00,33.02,33.28,33.0,33.17,104700.0,23.9852,24.174,23.9706,24.0941,104700.0
2008-02-13 14:00:00,33.18,33.24,33.15,33.2,119700.0,24.1014,24.145,24.0796,24.1159,119700.0
2008-02-13 14:30:00,33.22,33.28,33.15,33.19,98700.0,24.1304,24.174,24.0796,24.1087,98700.0
2008-02-13 15:00:00,33.19,33.32,33.16,33.25,332400.0,24.1087,24.2031,24.0869,24.1522,332400.0
2008-02-13 15:30:00,33.25,33.3,33.21,33.26,388800.0,24.1522,24.1886,24.1232,24.1595,388800.0
2008-02-14 09:30:00,33.38,33.47,33.12,33.36,153000.0,24.2467,24.312,24.0578,24.2321,153000.0
2008-02-14 10:00:00,33.38,33.45,33.19,33.23,73200.0,24.2467,24.2975,24.1087,24.1377,73200.0
2008-02-14 10:30:00,33.23,33.23,32.99,33.08,110100.0,24.1377,24.1377,23.9634,24.0288,110100.0
2008-02-14 11:00:00,33.04,33.12,32.82,32.87,104100.0,23.9997,24.0578,23.8399,23.8762,104100.0
2008-02-14 11:30:00,32.88,32.9,32.65,32.78,98100.0,23.8835,23.898,23.7164,23.8108,98100.0
2008-02-14 12:00:00,32.77,33.01,32.67,32.98,106200.0,23.8036,23.9779,23.7309,23.9561,106200.0
2008-02-14 12:30:00,32.99,33.01,32.73,32.74,68700.0,23.9634,23.9779,23.7745,23.7818,68700.0
2008-02-14 13:00:00,32.73,32.8,32.56,32.67,81900.0,23.7745,23.8254,23.651,23.7309,81900.0
2008-02-14 13:30:00,32.67,32.77,32.57,32.68,87300.0,23.7309,23.8036,23.6583,23.7382,87300.0
2008-02-14 14:00:00,32.7,32.82,32.51,32.53,121800.0,23.7527,23.8399,23.6147,23.6292,121800.0
2008-02-14 14:30:00,32.54,32.6,32.34,32.46,99900.0,23.6365,23.6801,23.4912,23.5784,99900.0
2008-02-14 15:00:00,32.47,32.73,32.41,32.7,125700.0,23.5857,23.7745,23.5421,23.7527,125700.0
2008-02-14 15:30:00,32.69,32.71,32.52,32.52,161100.0,23.7455,23.76,23.622,23.622,161100.0
2008-02-15 09:30:00,32.47,32.5,31.9,32.27,306900.0,23.5857,23.6074,23.1716,23.4404,306900.0
2008-02-15 10:00:00,32.3,32.3,31.87,32.03,287400.0,23.4622,23.4622,23.1498,23.266,287400.0
2008-02-15 10:30:00,32.07,32.25,31.84,31.87,95700.0,23.2951,23.4259,23.128,23.1498,95700.0
2008-02-15 11:00:00,31.89,32.04,31.85,32.02,94200.0,23.1644,23.2733,23.1353,23.2588,94200.0
2008-02-15 11:30:00,32.04,32.04,31.81,31.9,135300.0,23.2733,23.2733,23.1062,23.1716,135300.0
2008-02-15 12:00:00,31.96,32.05,31.77,31.83,207600.0,23.2152,23.2806,23.0772,23.1208,207600.0
2008-02-15 12:30:00,31.82,31.92,31.77,31.82,135600.0,23.1135,23.1861,23.0772,23.1135,135600.0
2008-02-15 13:00:00,31.82,31.92,31.76,31.76,130500.0,23.1135,23.1861,23.0699,23.0699,130500.0
2008-02-15 13:30:00,31.77,31.87,31.75,31.83,82500.0,23.0772,23.1498,23.0627,23.1208,82500.0
2008-02-15 14:00:00,31.85,31.92,31.69,31.79,101700.0,23.1353,23.1861,23.0191,23.0917,101700.0
2008-02-15 14:30:00,31.82,31.86,31.75,31.81,84900.0,23.1135,23.1426,23.0627,23.1062,84900.0
2008-02-15 15:00:00,31.81,31.96,31.78,31.85,214500.0,23.1062,23.2152,23.0845,23.1353,214500.0
2008-02-15 15:30:00,31.84,32.08,31.83,32.02,522600.0,23.128,23.3024,23.1208,23.2588,522600.0
2008-02-19 09:30:00,32.39,32.89,32.37,32.7,154500.0,23.5275,23.8907,23.513,23.7527,154500.0
2008-02-19 10:00:00,32.73,32.84,32.56,32.64,177000.0,23.7745,23.8544,23.651,23.7091,177000.0
2008-02-19 10:30:00,32.63,32.75,32.54,32.66,154200.0,23.7019,23.789,23.6365,23.7237,154200.0
2008-02-19 11:00:00,32.67,32.67,32.41,32.45,139200.0,23.7309,23.7309,23.5421,23.5711,139200.0
2008-02-19 11:30:00,32.46,32.46,32.22,32.27,115500.0,23.5784,23.5784,23.4041,23.4404,115500.0
2008-02-19 12:00:00,32.29,32.44,32.12,32.41,148200.0,23.4549,23.5639,23.3314,23.5421,148200.0
2008-02-19 12:30:00,32.4,32.53,32.36,32.47,97500.0,23.5348,23.6292,23.5058,23.5857,97500.0
2008-02-19 13:00:00,32.49,32.72,32.47,32.6,127800.0,23.6002,23.7673,23.5857,23.6801,127800.0
2008-02-19 13:30:00,32.57,32.7,32.53,32.53,49500.0,23.6583,23.7527,23.6292,23.6292,49500.0
2008-02-19 14:00:00,32.56,32.73,32.51,32.69,97500.0,23.651,23.7745,23.6147,23.7455,97500.0
2008-02-19 14:30:00,32.69,32.75,32.48,32.54,243900.0,23.7455,23.789,23.5929,23.6365,243900.0
2008-02-19 15:00:00,32.49,32.55,32.37,32.49,125700.0,23.6002,23.6438,23.513,23.6002,125700.0
2008-02-19 15:30:00,32.48,32.72,32.44,32.61,209400.0,23.5929,23.7673,23.5639,23.6874,209400.0
2008-02-20 09:30:00,32.44,32.5,32.06,32.3,125100.0,23.5639,23.6074,23.2878,23.4622,125100.0
2008-02-20 10:00:00,32.3,32.69,32.28,32.67,182400.0,23.4622,23.7455,23.4476,23.7309,182400.0
2008-02-20 10:30:00,32.68,32.8,32.46,32.68,165600.0,23.7382,23.8254,23.5784,23.7382,165600.0
2008-02-20 11:00:00,32.67,32.69,32.58,32.66,168000.0,23.7309,23.7455,23.6656,23.7237,168000.0
2008-02-20 11:30:00,32.65,32.95,32.62,32.88,90600.0,23.7164,23.9343,23.6946,23.8835,90600.0
2008-02-20 12:00:00,32.9,33.34,32.88,33.32,184500.0,23.898,24.2176,23.8835,24.2031,184500.0
2008-02-20 12:30:00,33.34,33.36,33.09,33.14,147600.0,24.2176,24.2321,24.036,24.0723,147600.0
2008-02-20 13:00:00,33.14,33.34,33.12,33.28,174900.0,24.0723,24.2176,24.0578,24.174,174900.0
2008-02-20 13:30:00,33.29,33.46,33.16,33.26,139200.0,24.1813,24.3048,24.0869,24.1595,139200.0
2008-02-20 14:00:00,33.26,33.35,33.08,33.21,117600.0,24.1595,24.2249,24.0288,24.1232,117600.0
2008-02-20 14:30:00,33.2,33.52,33.18,33.35,199200.0,24.1159,24.3484,24.1014,24.2249,199200.0
2008-02-20 15:00:00,33.34,33.75,33.32,33.51,354900.0,24.2176,24.5154,24.2031,24.3411,354900.0
2008-02-20 15:30:00,33.52,33.82,33.22,33.78,547500.0,24.3484,24.5663,24.1304,24.5372,547500.0
2008-02-21 09:30:00,33.78,34.0,33.42,33.93,198300.0,24.5372,24.697,24.2757,24.6462,198300.0
2008-02-21 10:00:00,33.96,34.38,33.76,34.17,382200.0,24.668,24.973,24.5227,24.8205,382200.0
2008-02-21 10:30:00,34.17,34.22,33.99,33.99,222300.0,24.8205,24.8568,24.6898,24.6898,222300.0
2008-02-21 11:00:00,33.99,34.14,33.91,34.14,139500.0,24.6898,24.7987,24.6316,24.7987,139500.0
2008-02-21 11:30:00,34.13,34.26,34.04,34.15,202200.0,24.7915,24.8859,24.7261,24.806,202200.0
2008-02-21 12:00:00,34.11,34.26,34.1,34.22,135900.0,24.7769,24.8859,24.7697,24.8568,135900.0
2008-02-21 12:30:00,34.22,34.27,34.02,34.09,109500.0,24.8568,24.8931,24.7116,24.7624,109500.0
2008-02-21 13:00:00,34.08,34.1,33.77,33.85,216000.0,24.7551,24.7697,24.53,24.5881,216000.0
2008-02-21 13:30:00,33.85,33.87,33.64,33.7,170100.0,24.5881,24.6026,24.4355,24.4791,170100.0
2008-02-21 14:00:00,33.68,34.11,33.67,34.07,135900.0,24.4646,24.7769,24.4573,24.7479,135900.0
2008-02-21 14:30:00,34.1,34.26,34.0,34.2,222300.0,24.7697,24.8859,24.697,24.8423,222300.0
2008-02-21 15:00:00,34.19,34.2,33.92,34.05,202200.0,24.835,24.8423,24.6389,24.7333,202200.0
2008-02-21 15:30:00,34.07,34.13,33.96,34.05,242700.0,24.7479,24.7915,24.668,24.7333,242700.0
2008-02-22 09:30:00,34.06,34.35,33.63,33.73,211800.0,24.7406,24.9513,24.4283,24.5009,211800.0
2008-02-22 10:00:00,33.73,33.73,33.46,33.64,261900.0,24.5009,24.5009,24.3048,24.4355,261900.0
2008-02-22 10:30:00,33.63,33.65,33.46,33.56,138600.0,24.4283,24.4428,24.3048,24.3774,138600.0
2008-02-22 11:00:00,33.58,33.69,33.5,33.6,124200.0,24.3919,24.4718,24.3338,24.4065,124200.0
2008-02-22 11:30:00,33.6,33.79,33.58,33.68,74100.0,24.4065,24.5445,24.3919,24.4646,74100.0
2008-02-22 12:00:00,33.67,33.72,33.56,33.72,61200.0,24.4573,24.4936,24.3774,24.4936,61200.0
2008-02-22 12:30:00,33.7,33.81,33.58,33.72,90600.0,24.4791,24.559,24.3919,24.4936,90600.0
2008-02-22 13:00:00,33.71,33.79,33.61,33.64,72900.0,24.4864,24.5445,24.4137,24.4355,72900.0
2008-02-22 13:30:00,33.64,33.76,33.6,33.65,126900.0,24.4355,24.5227,24.4065,24.4428,126900.0
2008-02-22 14:00:00,33.64,33.79,33.64,33.73,145500.0,24.4355,24.5445,24.4355,24.5009,145500.0
2008-02-22 14:30:00,33.73,33.78,33.69,33.73,136500.0,24.5009,24.5372,24.4718,24.5009,136500.0
2008-02-22 15:00:00,33.73,33.94,33.71,33.94,259500.0,24.5009,24.6534,24.4864,24.6534,259500.0
2008-02-22 15:30:00,33.93,34.4,33.86,34.33,449700.0,24.6462,24.9876,24.5953,24.9367,449700.0
2008-02-25 09:30:00,34.23,34.67,34.23,34.33,181200.0,24.8641,25.1837,24.8641,24.9367,181200.0
2008-02-25 10:00:00,34.28,34.58,34.18,34.58,206400.0,24.9004,25.1183,24.8278,25.1183,206400.0
2008-02-25 10:30:00,34.6,34.65,34.26,34.51,182100.0,25.1329,25.1692,24.8859,25.0675,182100.0
2008-02-25 11:00:00,34.5,34.61,34.22,34.35,115200.0,25.0602,25.1401,24.8568,24.9513,115200.0
2008-02-25 11:30:00,34.35,34.5,34.31,34.47,93900.0,24.9513,25.0602,24.9222,25.0384,93900.0
2008-02-25 12:00:00,34.46,34.46,34.3,34.41,90900.0,25.0312,25.0312,24.9149,24.9948,90900.0
2008-02-25 12:30:00,34.38,34.45,34.33,34.35,87600.0,24.973,25.0239,24.9367,24.9513,87600.0
2008-02-25 13:00:00,34.33,34.45,34.3,34.42,82200.0,24.9367,25.0239,24.9149,25.0021,82200.0
2008-02-25 13:30:00,34.4,34.48,34.27,34.39,96000.0,24.9876,25.0457,24.8931,24.9803,96000.0
2008-02-25 14:00:00,34.36,34.78,34.35,34.75,135900.0,24.9585,25.2636,24.9513,25.2418,135900.0
2008-02-25 14:30:00,34.75,34.95,34.65,34.92,244200.0,25.2418,25.3871,25.1692,25.3653,244200.0
2008-02-25 15:00:00,34.95,35.01,34.83,35.0,276300.0,25.3871,25.4307,25.2999,25.4234,276300.0
2008-02-25 15:30:00,34.99,35.2,34.95,35.03,475800.0,25.4161,25.5687,25.3871,25.4452,475800.0
2008-02-26 09:30:00,34.99,35.18,34.67,34.67,263100.0,25.4161,25.5542,25.1837,25.1837,263100.0
2008-02-26 10:00:00,34.68,34.69,34.27,34.45,263100.0,25.191,25.1982,24.8931,25.0239,263100.0
2008-02-26 10:30:00,34.48,34.66,34.45,34.54,322800.0,25.0457,25.1764,25.0239,25.0893,322800.0
2008-02-26 11:00:00,34.51,34.75,34.5,34.63,157800.0,25.0675,25.2418,25.0602,25.1546,157800.0
2008-02-26 11:30:00,34.6,34.85,34.5,34.76,143400.0,25.1329,25.3144,25.0602,25.2491,143400.0
2008-02-26 12:00:00,34.77,35.09,34.69,34.97,74700.0,25.2563,25.4888,25.1982,25.4016,74700.0
2008-02-26 12:30:00,34.98,34.98,34.66,34.83,97800.0,25.4089,25.4089,25.1764,25.2999,97800.0
2008-02-26 13:00:00,34.84,34.92,34.58,34.67,125700.0,25.3072,25.3653,25.1183,25.1837,125700.0
2008-02-26 13:30:00,34.69,34.69,34.5,34.52,104400.0,25.1982,25.1982,25.0602,25.0747,104400.0
2008-02-26 14:00:00,34.53,34.74,34.44,34.64,101100.0,25.082,25.2345,25.0166,25.1619,101100.0
2008-02-26 14:30:00,34.63,34.76,34.52,34.59,176400.0,25.1546,25.2491,25.0747,25.1256,176400.0
2008-02-26 15:00:00,34.57,34.6,34.33,34.47,185100.0,25.1111,25.1329,24.9367,25.0384,185100.0
2008-02-26 15:30:00,34.42,34.62,34.37,34.54,372000.0,25.0021,25.1474,24.9658,25.0893,372000.0
2008-02-27 09:30:00,34.33,34.39,33.58,34.16,301800.0,24.9367,24.9803,24.3919,24.8132,301800.0
2008-02-27 10:00:00,34.16,34.42,33.99,34.15,273300.0,24.8132,25.0021,24.6898,24.806,273300.0
2008-02-27 10:30:00,34.15,34.31,34.0,34.05,345300.0,24.806,24.9222,24.697,24.7333,345300.0
2008-02-27 11:00:00,34.04,34.11,33.66,33.95,409800.0,24.7261,24.7769,24.4501,24.6607,409800.0
2008-02-27 11:30:00,33.95,34.16,33.78,34.16,172800.0,24.6607,24.8132,24.5372,24.8132,172800.0
2008-02-27 12:00:00,34.14,34.3,34.05,34.3,100500.0,24.7987,24.9149,24.7333,24.9149,100500.0
2008-02-27 12:30:00,34.3,34.46,34.22,34.32,156900.0,24.9149,25.0312,24.8568,24.9295,156900.0
2008-02-27 13:00:00,34.31,34.44,34.31,34.39,53700.0,24.9222,25.0166,24.9222,24.9803,53700.0
2008-02-27 13:30:00,34.38,34.39,34.08,34.08,111300.0,24.973,24.9803,24.7551,24.7551,111300.0
2008-02-27 14:00:00,34.07,34.22,33.77,33.86,195600.0,24.7479,24.8568,24.53,24.5953,195600.0
2008-02-27 14:30:00,33.85,34.13,33.78,33.98,240900.0,24.5881,24.7915,24.5372,24.6825,240900.0
2008-02-27 15:00:00,34.06,34.18,33.92,34.08,217500.0,24.7406,24.8278,24.6389,24.7551,217500.0
2008-02-27 15:30:00,34.09,34.21,33.96,34.16,328800.0,24.7624,24.8496,24.668,24.8132,328800.0
2008-02-28 09:30:00,34.98,35.43,34.44,34.93,1792800.0,25.4089,25.7358,25.0166,25.3726,1792800.0
2008-02-28 10:00:00,35.0,35.14,34.84,35.0,615600.0,25.4234,25.5251,25.3072,25.4234,615600.0
2008-02-28 10:30:00,35.01,35.01,34.17,34.68,913500.0,25.4307,25.4307,24.8205,25.191,913500.0
2008-02-28 11:00:00,34.68,34.96,34.57,34.87,392100.0,25.191,25.3944,25.1111,25.329,392100.0
2008-02-28 11:30:00,34.83,35.12,34.64,35.06,479100.0,25.2999,25.5106,25.1619,25.467,479100.0
2008-02-28 12:00:00,35.05,35.53,35.05,35.29,614700.0,25.4597,25.8084,25.4597,25.6341,614700.0
2008-02-28 12:30:00,35.32,35.49,35.17,35.28,316200.0,25.6558,25.7793,25.5469,25.6268,316200.0
2008-02-28 13:00:00,35.28,35.59,35.2,35.35,389700.0,25.6268,25.852,25.5687,25.6776,389700.0
2008-02-28 13:30:00,35.36,35.74,35.34,35.67,284700.0,25.6849,25.9609,25.6704,25.9101,284700.0
2008-02-28 14:00:00,35.69,36.41,35.63,36.39,591600.0,25.9246,26.4476,25.881,26.4331,591600.0
2008-02-28 14:30:00,36.38,36.85,36.36,36.71,825300.0,26.4258,26.7672,26.4113,26.6655,825300.0
2008-02-28 15:00:00,36.71,36.74,36.42,36.61,801600.0,26.6655,26.6873,26.4549,26.5929,801600.0
2008-02-28 15:30:00,36.62,37.44,36.6,37.21,1817700.0,26.6001,27.1958,26.5856,27.0287,1817700.0
2008-02-29 09:30:00,36.82,37.29,36.66,36.95,327900.0,26.7454,27.0868,26.6292,26.8399,327900.0
2008-02-29 10:00:00,36.98,36.98,36.38,36.47,347100.0,26.8616,26.8616,26.4258,26.4912,347100.0
2008-02-29 10:30:00,36.47,36.62,36.42,36.5,276000.0,26.4912,26.6001,26.4549,26.513,276000.0
2008-02-29 11:00:00,36.48,36.6,36.42,36.55,332400.0,26.4985,26.5856,26.4549,26.5493,332400.0
2008-02-29 11:30:00,36.55,36.76,36.44,36.61,261300.0,26.5493,26.7018,26.4694,26.5929,261300.0
2008-02-29 12:00:00,36.62,37.12,36.6,37.07,381600.0,26.6001,26.9633,26.5856,26.927,381600.0
2008-02-29 12:30:00,37.08,37.17,36.94,37.07,284700.0,26.9343,26.9997,26.8326,26.927,284700.0
2008-02-29 13:00:00,37.04,37.24,36.95,37.16,250500.0,26.9052,27.0505,26.8399,26.9924,250500.0
2008-02-29 13:30:00,37.15,37.17,36.8,36.8,209400.0,26.9851,26.9997,26.7309,26.7309,209400.0
2008-02-29 14:00:00,36.81,36.82,36.42,36.46,242100.0,26.7382,26.7454,26.4549,26.4839,242100.0
2008-02-29 14:30:00,36.47,36.48,36.2,36.35,243000.0,26.4912,26.4985,26.2951,26.404,243000.0
2008-02-29 15:00:00,36.36,36.42,36.33,36.4,222300.0,26.4113,26.4549,26.3895,26.4403,222300.0
2008-02-29 15:30:00,36.4,36.69,36.21,36.37,737400.0,26.4403,26.651,26.3023,26.4186,737400.0
2008-03-03 09:30:00,36.38,36.84,35.98,36.6,430200.0,26.4258,26.76,26.1353,26.5856,430200.0
2008-03-03 10:00:00,36.63,37.17,36.62,36.93,299100.0,26.6074,26.9997,26.6001,26.8253,299100.0
2008-03-03 10:30:00,36.92,36.97,36.45,36.85,279600.0,26.8181,26.8544,26.4767,26.7672,279600.0
2008-03-03 11:00:00,36.79,36.92,36.68,36.88,202800.0,26.7236,26.8181,26.6437,26.789,202800.0
2008-03-03 11:30:00,36.88,37.17,36.78,36.97,189900.0,26.789,26.9997,26.7164,26.8544,189900.0
2008-03-03 12:00:00,36.95,37.03,36.79,36.88,131100.0,26.8399,26.898,26.7236,26.789,131100.0
2008-03-03 12:30:00,36.88,37.04,36.76,36.84,118800.0,26.789,26.9052,26.7018,26.76,118800.0
2008-03-03 13:00:00,36.82,37.08,36.77,37.0,200100.0,26.7454,26.9343,26.7091,26.8762,200100.0
2008-03-03 13:30:00,37.02,37.02,36.84,36.87,242700.0,26.8907,26.8907,26.76,26.7817,242700.0
2008-03-03 14:00:00,36.84,36.84,36.41,36.56,275100.0,26.76,26.76,26.4476,26.5566,275100.0
2008-03-03 14:30:00,36.57,36.61,36.33,36.4,192000.0,26.5638,26.5929,26.3895,26.4403,192000.0
2008-03-03 15:00:00,36.37,36.6,36.33,36.4,306900.0,26.4186,26.5856,26.3895,26.4403,306900.0
2008-03-03 15:30:00,36.4,36.86,36.39,36.75,441900.0,26.4403,26.7745,26.4331,26.6946,441900.0
2008-03-04 09:30:00,36.36,36.5,35.62,35.9,357300.0,26.4113,26.513,25.8738,26.0772,357300.0
2008-03-04 10:00:00,35.91,36.01,35.83,35.92,259500.0,26.0844,26.1571,26.0263,26.0917,259500.0
2008-03-04 10:30:00,35.93,36.02,35.54,35.54,259200.0,26.0989,26.1643,25.8157,25.8157,259200.0
2008-03-04 11:00:00,35.53,35.54,35.07,35.22,256800.0,25.8084,25.8157,25.4743,25.5832,256800.0
2008-03-04 11:30:00,35.24,35.32,35.01,35.27,234000.0,25.5977,25.6558,25.4307,25.6195,234000.0
2008-03-04 12:00:00,35.26,35.47,35.25,35.44,142200.0,25.6123,25.7648,25.605,25.743,142200.0
2008-03-04 12:30:00,35.45,35.68,35.33,35.34,141900.0,25.7503,25.9173,25.6631,25.6704,141900.0
2008-03-04 13:00:00,35.36,35.42,35.12,35.33,214800.0,25.6849,25.7285,25.5106,25.6631,214800.0
2008-03-04 13:30:00,35.33,35.34,34.86,34.86,218700.0,25.6631,25.6704,25.3217,25.3217,218700.0
2008-03-04 14:00:00,34.86,34.99,34.7,34.89,257100.0,25.3217,25.4161,25.2055,25.3435,257100.0
2008-03-04 14:30:00,34.88,35.34,34.81,35.12,261000.0,25.3362,25.6704,25.2854,25.5106,261000.0
2008-03-04 15:00:00,35.11,35.57,35.11,35.3,443100.0,25.5033,25.8374,25.5033,25.6413,443100.0
2008-03-04 15:30:00,35.29,35.62,35.22,35.4,492900.0,25.6341,25.8738,25.5832,25.714,492900.0
2008-03-05 09:30:00,35.38,35.7,35.21,35.35,211800.0,25.6994,25.9319,25.5759,25.6776,211800.0
2008-03-05 10:00:00,35.32,35.5,35.2,35.21,282900.0,25.6558,25.7866,25.5687,25.5759,282900.0
2008-03-05 10:30:00,35.23,35.5,35.17,35.46,301500.0,25.5905,25.7866,25.5469,25.7575,301500.0
2008-03-05 11:00:00,35.44,35.92,35.44,35.9,207900.0,25.743,26.0917,25.743,26.0772,207900.0
2008-03-05 11:30:00,35.88,36.11,35.86,35.99,177600.0,26.0626,26.2297,26.0481,26.1425,177600.0
2008-03-05 12:00:00,35.97,36.19,35.71,35.72,181800.0,26.128,26.2878,25.9391,25.9464,181800.0
2008-03-05 12:30:00,35.76,35.92,35.63,35.91,250500.0,25.9755,26.0917,25.881,26.0844,250500.0
2008-03-05 13:00:00,35.92,36.01,35.58,35.67,159600.0,26.0917,26.1571,25.8447,25.9101,159600.0
2008-03-05 13:30:00,35.64,35.68,35.27,35.28,321300.0,25.8883,25.9173,25.6195,25.6268,321300.0
2008-03-05 14:00:00,35.31,35.41,35.17,35.29,279900.0,25.6486,25.7212,25.5469,25.6341,279900.0
2008-03-05 14:30:00,35.28,35.49,35.18,35.4,283800.0,25.6268,25.7793,25.5542,25.714,283800.0
2008-03-05 15:00:00,35.37,35.41,35.01,35.07,380400.0,25.6922,25.7212,25.4307,25.4743,380400.0
2008-03-05 15:30:00,35.07,35.31,35.07,35.31,367500.0,25.4743,25.6486,25.4743,25.6486,367500.0
2008-03-06 09:30:00,35.16,35.28,34.76,34.88,174300.0,25.5396,25.6268,25.2491,25.3362,174300.0
2008-03-06 10:00:00,34.89,34.89,34.43,34.61,251100.0,25.3435,25.3435,25.0094,25.1401,251100.0
2008-03-06 10:30:00,34.65,34.71,34.33,34.37,289800.0,25.1692,25.2128,24.9367,24.9658,289800.0
2008-03-06 11:00:00,34.4,34.52,34.17,34.48,261600.0,24.9876,25.0747,24.8205,25.0457,261600.0
2008-03-06 11:30:00,34.47,34.83,34.47,34.76,168300.0,25.0384,25.2999,25.0384,25.2491,168300.0
2008-03-06 12:00:00,34.76,34.77,34.47,34.62,156000.0,25.2491,25.2563,25.0384,25.1474,156000.0
2008-03-06 12:30:00,34.63,34.82,34.52,34.59,114600.0,25.1546,25.2927,25.0747,25.1256,114600.0
2008-03-06 13:00:00,34.61,34.86,34.59,34.82,193500.0,25.1401,25.3217,25.1256,25.2927,193500.0
2008-03-06 13:30:00,34.81,35.05,34.75,34.89,195300.0,25.2854,25.4597,25.2418,25.3435,195300.0
2008-03-06 14:00:00,34.89,35.18,34.88,34.97,216000.0,25.3435,25.5542,25.3362,25.4016,216000.0
2008-03-06 14:30:00,34.99,35.26,34.91,35.1,240300.0,25.4161,25.6123,25.358,25.496,240300.0
2008-03-06 15:00:00,35.09,35.32,34.96,35.24,324900.0,25.4888,25.6558,25.3944,25.5977,324900.0
2008-03-06 15:30:00,35.24,35.27,34.93,34.98,455400.0,25.5977,25.6195,25.3726,25.4089,455400.0
2008-03-07 09:30:00,34.65,34.69,34.26,34.63,160500.0,25.1692,25.1982,24.8859,25.1546,160500.0
2008-03-07 10:00:00,34.55,34.68,34.14,34.19,208500.0,25.0965,25.191,24.7987,24.835,208500.0
2008-03-07 10:30:00,34.16,34.28,34.0,34.0,372000.0,24.8132,24.9004,24.697,24.697,372000.0
2008-03-07 11:00:00,34.02,34.03,33.52,33.59,360300.0,24.7116,24.7188,24.3484,24.3992,360300.0
2008-03-07 11:30:00,33.59,33.83,33.4,33.46,145800.0,24.3992,24.5735,24.2612,24.3048,145800.0
2008-03-07 12:00:00,33.49,33.52,33.34,33.38,171000.0,24.3266,24.3484,24.2176,24.2467,171000.0
2008-03-07 12:30:00,33.39,33.39,33.18,33.36,238800.0,24.2539,24.2539,24.1014,24.2321,238800.0
2008-03-07 13:00:00,33.36,33.39,33.23,33.32,175200.0,24.2321,24.2539,24.1377,24.2031,175200.0
2008-03-07 13:30:00,33.3,33.33,33.08,33.23,259800.0,24.1886,24.2103,24.0288,24.1377,259800.0
2008-03-07 14:00:00,33.21,33.31,33.1,33.29,231900.0,24.1232,24.1958,24.0433,24.1813,231900.0
2008-03-07 14:30:00,33.3,33.61,33.17,33.61,195900.0,24.1886,24.4137,24.0941,24.4137,195900.0
2008-03-07 15:00:00,33.59,34.05,33.46,33.84,469800.0,24.3992,24.7333,24.3048,24.5808,469800.0
2008-03-07 15:30:00,33.85,33.85,33.34,33.51,579600.0,24.5881,24.5881,24.2176,24.3411,579600.0
2008-03-10 09:30:00,33.53,33.53,32.45,32.5,196200.0,24.3556,24.3556,23.5711,23.6074,196200.0
2008-03-10 10:00:00,32.5,32.64,32.26,32.41,195600.0,23.6074,23.7091,23.4331,23.5421,195600.0
2008-03-10 10:30:00,32.43,32.76,32.29,32.51,325500.0,23.5566,23.7963,23.4549,23.6147,325500.0
2008-03-10 11:00:00,32.51,32.65,32.27,32.4,294900.0,23.6147,23.7164,23.4404,23.5348,294900.0
2008-03-10 11:30:00,32.37,32.47,31.92,32.43,316200.0,23.513,23.5857,23.1861,23.5566,316200.0
2008-03-10 12:00:00,32.4,32.52,32.3,32.49,184500.0,23.5348,23.622,23.4622,23.6002,184500.0
2008-03-10 12:30:00,32.49,32.68,32.46,32.63,96300.0,23.6002,23.7382,23.5784,23.7019,96300.0
2008-03-10 13:00:00,32.64,32.72,32.5,32.54,125100.0,23.7091,23.7673,23.6074,23.6365,125100.0
2008-03-10 13:30:00,32.52,32.59,32.33,32.36,106200.0,23.622,23.6728,23.484,23.5058,106200.0
2008-03-10 14:00:00,32.35,32.42,32.24,32.31,186600.0,23.4985,23.5493,23.4186,23.4694,186600.0
2008-03-10 14:30:00,32.31,32.31,32.05,32.07,157800.0,23.4694,23.4694,23.2806,23.2951,157800.0
2008-03-10 15:00:00,32.05,32.3,32.02,32.25,157500.0,23.2806,23.4622,23.2588,23.4259,157500.0
2008-03-10 15:30:00,32.24,32.29,31.84,32.05,543900.0,23.4186,23.4549,23.128,23.2806,543900.0
2008-03-11 09:30:00,32.71,32.97,32.42,32.62,249900.0,23.76,23.9488,23.5493,23.6946,249900.0
2008-03-11 10:00:00,32.61,32.75,32.59,32.64,128400.0,23.6874,23.789,23.6728,23.7091,128400.0
2008-03-11 10:30:00,32.68,32.81,32.61,32.73,193200.0,23.7382,23.8326,23.6874,23.7745,193200.0
2008-03-11 11:00:00,32.71,32.77,32.63,32.66,200400.0,23.76,23.8036,23.7019,23.7237,200400.0
2008-03-11 11:30:00,32.66,32.68,32.3,32.36,107700.0,23.7237,23.7382,23.4622,23.5058,107700.0
2008-03-11 12:00:00,32.36,32.67,32.28,32.62,101100.0,23.5058,23.7309,23.4476,23.6946,101100.0
2008-03-11 12:30:00,32.62,32.67,32.32,32.5,99900.0,23.6946,23.7309,23.4767,23.6074,99900.0
2008-03-11 13:00:00,32.49,32.72,32.39,32.72,147900.0,23.6002,23.7673,23.5275,23.7673,147900.0
2008-03-11 13:30:00,32.73,32.77,32.64,32.71,126000.0,23.7745,23.8036,23.7091,23.76,126000.0
2008-03-11 14:00:00,32.72,32.72,32.54,32.67,278100.0,23.7673,23.7673,23.6365,23.7309,278100.0
2008-03-11 14:30:00,32.69,32.98,32.64,32.94,306900.0,23.7455,23.9561,23.7091,23.9271,306900.0
2008-03-11 15:00:00,32.96,33.05,32.72,33.01,296700.0,23.9416,24.007,23.7673,23.9779,296700.0
2008-03-11 15:30:00,33.01,33.19,32.87,33.16,339600.0,23.9779,24.1087,23.8762,24.0869,339600.0
2008-03-12 09:30:00,33.2,33.54,33.2,33.42,192300.0,24.1159,24.3629,24.1159,24.2757,192300.0
2008-03-12 10:00:00,33.41,33.58,33.36,33.52,143700.0,24.2685,24.3919,24.2321,24.3484,143700.0
2008-03-12 10:30:00,33.54,33.57,33.28,33.5,138000.0,24.3629,24.3847,24.174,24.3338,138000.0
2008-03-12 11:00:00,33.48,33.68,33.48,33.63,124500.0,24.3193,24.4646,24.3193,24.4283,124500.0
2008-03-12 11:30:00,33.61,33.77,33.37,33.41,123900.0,24.4137,24.53,24.2394,24.2685,123900.0
2008-03-12 12:00:00,33.41,33.57,33.34,33.46,171000.0,24.2685,24.3847,24.2176,24.3048,171000.0
2008-03-12 12:30:00,33.46,33.58,33.37,33.4,98700.0,24.3048,24.3919,24.2394,24.2612,98700.0
2008-03-12 13:00:00,33.4,33.41,33.27,33.31,197700.0,24.2612,24.2685,24.1668,24.1958,197700.0
2008-03-12 13:30:00,33.3,33.36,33.16,33.28,138300.0,24.1886,24.2321,24.0869,24.174,138300.0
2008-03-12 14:00:00,33.25,33.33,33.21,33.32,101100.0,24.1522,24.2103,24.1232,24.2031,101100.0
2008-03-12 14:30:00,33.3,33.43,33.28,33.33,136500.0,24.1886,24.283,24.174,24.2103,136500.0
2008-03-12 15:00:00,33.33,33.39,33.21,33.22,181500.0,24.2103,24.2539,24.1232,24.1304,181500.0
2008-03-12 15:30:00,33.23,33.3,32.98,33.07,227100.0,24.1377,24.1886,23.9561,24.0215,227100.0
2008-03-13 09:30:00,32.72,32.87,32.17,32.23,180600.0,23.7673,23.8762,23.3677,23.4113,180600.0
2008-03-13 10:00:00,32.22,32.54,32.13,32.41,187200.0,23.4041,23.6365,23.3387,23.5421,187200.0
2008-03-13 10:30:00,32.43,32.62,32.37,32.56,118800.0,23.5566,23.6946,23.513,23.651,118800.0
2008-03-13 11:00:00,32.56,33.27,32.49,32.99,195900.0,23.651,24.1668,23.6002,23.9634,195900.0
2008-03-13 11:30:00,33.0,33.12,32.89,33.11,79500.0,23.9706,24.0578,23.8907,24.0505,79500.0
2008-03-13 12:00:00,33.16,33.32,32.99,33.1,68700.0,24.0869,24.2031,23.9634,24.0433,68700.0
2008-03-13 12:30:00,33.12,33.27,33.08,33.1,84600.0,24.0578,24.1668,24.0288,24.0433,84600.0
2008-03-13 13:00:00,33.12,33.61,33.11,33.55,127800.0,24.0578,24.4137,24.0505,24.3702,127800.0
2008-03-13 13:30:00,33.57,33.58,33.37,33.5,167400.0,24.3847,24.3919,24.2394,24.3338,167400.0
2008-03-13 14:00:00,33.49,33.52,33.3,33.49,167700.0,24.3266,24.3484,24.1886,24.3266,167700.0
2008-03-13 14:30:00,33.5,33.51,33.26,33.48,97800.0,24.3338,24.3411,24.1595,24.3193,97800.0
2008-03-13 15:00:00,33.48,33.62,33.4,33.53,136800.0,24.3193,24.421,24.2612,24.3556,136800.0
2008-03-13 15:30:00,33.53,33.63,33.42,33.49,179100.0,24.3556,24.4283,24.2757,24.3266,179100.0
2008-03-14 09:30:00,33.65,33.91,32.31,32.44,175200.0,24.4428,24.6316,23.4694,23.5639,175200.0
2008-03-14 10:00:00,32.46,32.91,32.27,32.77,221700.0,23.5784,23.9053,23.4404,23.8036,221700.0
2008-03-14 10:30:00,32.74,32.87,32.27,32.85,169200.0,23.7818,23.8762,23.4404,23.8617,169200.0
2008-03-14 11:00:00,32.83,32.97,32.56,32.61,61800.0,23.8472,23.9488,23.651,23.6874,61800.0
2008-03-14 11:30:00,32.59,32.96,32.58,32.86,87600.0,23.6728,23.9416,23.6656,23.8689,87600.0
2008-03-14 12:00:00,32.89,32.92,32.75,32.83,100500.0,23.8907,23.9125,23.789,23.8472,100500.0
2008-03-14 12:30:00,32.8,32.85,32.42,32.6,79200.0,23.8254,23.8617,23.5493,23.6801,79200.0
2008-03-14 13:00:00,32.58,32.6,32.26,32.37,75600.0,23.6656,23.6801,23.4331,23.513,75600.0
2008-03-14 13:30:00,32.36,32.43,32.1,32.14,169200.0,23.5058,23.5566,23.3169,23.346,169200.0
2008-03-14 14:00:00,32.1,32.14,31.67,31.71,231000.0,23.3169,23.346,23.0046,23.0336,231000.0
2008-03-14 14:30:00,31.68,31.96,31.6,31.89,326400.0,23.0118,23.2152,22.9537,23.1644,326400.0
2008-03-14 15:00:00,31.85,32.27,31.76,32.22,395100.0,23.1353,23.4404,23.0699,23.4041,395100.0
2008-03-14 15:30:00,32.19,32.22,31.9,32.09,337200.0,23.3823,23.4041,23.1716,23.3096,337200.0
2008-03-17 09:30:00,31.32,31.58,30.33,31.01,231900.0,22.7503,22.9392,22.0312,22.5251,231900.0
2008-03-17 10:00:00,31.05,31.57,31.03,31.43,195300.0,22.5542,22.9319,22.5397,22.8302,195300.0
2008-03-17 10:30:00,31.4,31.91,31.4,31.7,138300.0,22.8084,23.1789,22.8084,23.0263,138300.0
2008-03-17 11:00:00,31.71,31.92,31.47,31.5,96300.0,23.0336,23.1861,22.8593,22.8811,96300.0
2008-03-17 11:30:00,31.49,31.67,31.3,31.33,98700.0,22.8738,23.0046,22.7358,22.7576,98700.0
2008-03-17 12:00:00,31.29,31.39,31.0,31.02,112500.0,22.7285,22.8012,22.5179,22.5324,112500.0
2008-03-17 12:30:00,31.01,31.82,30.92,31.12,226500.0,22.5251,23.1135,22.4598,22.605,226500.0
2008-03-17 13:00:00,31.12,31.16,30.86,30.98,189600.0,22.605,22.6341,22.4162,22.5033,189600.0
2008-03-17 13:30:00,30.97,31.19,30.85,31.16,197100.0,22.4961,22.6559,22.4089,22.6341,197100.0
2008-03-17 14:00:00,31.16,31.38,31.08,31.09,117600.0,22.6341,22.7939,22.576,22.5832,117600.0
2008-03-17 14:30:00,31.09,31.34,31.05,31.3,178800.0,22.5832,22.7648,22.5542,22.7358,178800.0
2008-03-17 15:00:00,31.28,31.67,31.28,31.59,203100.0,22.7213,23.0046,22.7213,22.9464,203100.0
2008-03-17 15:30:00,31.59,31.84,31.39,31.39,252300.0,22.9464,23.128,22.8012,22.8012,252300.0
2008-03-18 09:30:00,31.98,32.22,31.83,32.1,141300.0,23.2297,23.4041,23.1208,23.3169,141300.0
2008-03-18 10:00:00,32.14,32.49,32.14,32.36,153900.0,23.346,23.6002,23.346,23.5058,153900.0
2008-03-18 10:30:00,32.35,32.65,32.29,32.64,169500.0,23.4985,23.7164,23.4549,23.7091,169500.0
2008-03-18 11:00:00,32.62,32.92,32.56,32.85,184800.0,23.6946,23.9125,23.651,23.8617,184800.0
2008-03-18 11:30:00,32.85,32.85,32.68,32.75,81600.0,23.8617,23.8617,23.7382,23.789,81600.0
2008-03-18 12:00:00,32.72,32.78,32.57,32.65,107100.0,23.7673,23.8108,23.6583,23.7164,107100.0
2008-03-18 12:30:00,32.66,32.78,32.58,32.76,115800.0,23.7237,23.8108,23.6656,23.7963,115800.0
2008-03-18 13:00:00,32.74,32.8,32.6,32.75,86700.0,23.7818,23.8254,23.6801,23.789,86700.0
2008-03-18 13:30:00,32.77,32.96,32.7,32.93,101400.0,23.8036,23.9416,23.7527,23.9198,101400.0
2008-03-18 14:00:00,32.92,32.99,32.34,32.64,247800.0,23.9125,23.9634,23.4912,23.7091,247800.0
2008-03-18 14:30:00,32.65,33.1,32.4,33.07,269400.0,23.7164,24.0433,23.5348,24.0215,269400.0
2008-03-18 15:00:00,33.03,33.17,32.83,33.11,162300.0,23.9924,24.0941,23.8472,24.0505,162300.0
2008-03-18 15:30:00,33.1,33.33,33.01,33.15,334500.0,24.0433,24.2103,23.9779,24.0796,334500.0
2008-03-19 09:30:00,33.22,33.72,33.1,33.65,288300.0,24.1304,24.4936,24.0433,24.4428,288300.0
2008-03-19 10:00:00,33.64,34.03,33.63,33.85,330000.0,24.4355,24.7188,24.4283,24.5881,330000.0
2008-03-19 10:30:00,33.85,33.96,33.55,33.86,266700.0,24.5881,24.668,24.3702,24.5953,266700.0
2008-03-19 11:00:00,33.86,33.9,33.7,33.79,150300.0,24.5953,24.6244,24.4791,24.5445,150300.0
2008-03-19 11:30:00,33.76,33.78,33.37,33.42,130200.0,24.5227,24.5372,24.2394,24.2757,130200.0
2008-03-19 12:00:00,33.4,33.45,33.28,33.34,210000.0,24.2612,24.2975,24.174,24.2176,210000.0
2008-03-19 12:30:00,33.34,34.17,33.26,33.88,495600.0,24.2176,24.8205,24.1595,24.6099,495600.0
2008-03-19 13:00:00,33.88,34.66,33.88,34.3,535500.0,24.6099,25.1764,24.6099,24.9149,535500.0
2008-03-19 13:30:00,34.3,34.3,33.73,33.73,342000.0,24.9149,24.9149,24.5009,24.5009,342000.0
2008-03-19 14:00:00,33.75,33.81,33.55,33.76,345900.0,24.5154,24.559,24.3702,24.5227,345900.0
2008-03-19 14:30:00,33.72,33.8,33.52,33.76,194400.0,24.4936,24.5517,24.3484,24.5227,194400.0
2008-03-19 15:00:00,33.75,33.79,33.5,33.56,371700.0,24.5154,24.5445,24.3338,24.3774,371700.0
2008-03-19 15:30:00,33.58,33.6,33.06,33.18,481500.0,24.3919,24.4065,24.0142,24.1014,481500.0
2008-03-20 09:30:00,33.11,33.13,32.21,32.91,363600.0,24.0505,24.0651,23.3968,23.9053,363600.0
2008-03-20 10:00:00,32.91,33.19,32.87,33.17,204300.0,23.9053,24.1087,23.8762,24.0941,204300.0
2008-03-20 10:30:00,33.14,33.48,33.07,33.48,178500.0,24.0723,24.3193,24.0215,24.3193,178500.0
2008-03-20 11:00:00,33.5,33.6,33.38,33.5,182400.0,24.3338,24.4065,24.2467,24.3338,182400.0
2008-03-20 11:30:00,33.55,33.64,33.0,33.05,344400.0,24.3702,24.4355,23.9706,24.007,344400.0
2008-03-20 12:00:00,33.04,33.25,32.99,33.0,135000.0,23.9997,24.1522,23.9634,23.9706,135000.0
2008-03-20 12:30:00,33.01,33.06,32.7,32.82,133500.0,23.9779,24.0142,23.7527,23.8399,133500.0
2008-03-20 13:00:00,32.83,32.93,32.77,32.84,128700.0,23.8472,23.9198,23.8036,23.8544,128700.0
2008-03-20 13:30:00,32.84,33.18,32.83,33.12,148200.0,23.8544,24.1014,23.8472,24.0578,148200.0
2008-03-20 14:00:00,33.12,33.33,33.12,33.19,144600.0,24.0578,24.2103,24.0578,24.1087,144600.0
2008-03-20 14:30:00,33.17,33.46,33.17,33.4,198000.0,24.0941,24.3048,24.0941,24.2612,198000.0
2008-03-20 15:00:00,33.41,33.43,33.13,33.22,247800.0,24.2685,24.283,24.0651,24.1304,247800.0
2008-03-20 15:30:00,33.2,33.29,33.02,33.2,319500.0,24.1159,24.1813,23.9852,24.1159,319500.0
2008-03-24 09:30:00,33.22,34.74,33.22,34.67,236100.0,24.1869,25.2936,24.1869,25.2426,236100.0
2008-03-24 10:00:00,34.69,35.5,34.69,35.47,328200.0,25.2572,25.8469,25.2572,25.8251,328200.0
2008-03-24 10:30:00,35.43,35.6,35.39,35.42,296100.0,25.7959,25.9197,25.7668,25.7887,296100.0
2008-03-24 11:00:00,35.43,35.43,35.32,35.41,276600.0,25.7959,25.7959,25.7158,25.7814,276600.0
2008-03-24 11:30:00,35.41,35.79,35.39,35.64,175200.0,25.7814,26.058,25.7668,25.9488,175200.0
2008-03-24 12:00:00,35.64,35.71,35.41,35.42,126000.0,25.9488,25.9998,25.7814,25.7887,126000.0
2008-03-24 12:30:00,35.45,35.55,35.4,35.52,165000.0,25.8105,25.8833,25.7741,25.8615,165000.0
2008-03-24 13:00:00,35.51,35.53,35.26,35.33,501000.0,25.8542,25.8687,25.6722,25.7231,501000.0
2008-03-24 13:30:00,35.33,35.66,35.33,35.6,116100.0,25.7231,25.9634,25.7231,25.9197,116100.0
2008-03-24 14:00:00,35.6,35.78,35.51,35.78,231900.0,25.9197,26.0508,25.8542,26.0508,231900.0
2008-03-24 14:30:00,35.78,35.91,35.66,35.76,216900.0,26.0508,26.1454,25.9634,26.0362,216900.0
2008-03-24 15:00:00,35.74,35.87,35.7,35.78,270600.0,26.0216,26.1163,25.9925,26.0508,270600.0
2008-03-24 15:30:00,35.73,35.8,35.58,35.67,432300.0,26.0144,26.0653,25.9051,25.9707,432300.0
2008-03-25 09:30:00,36.14,36.56,35.33,35.4,466200.0,26.3129,26.6187,25.7231,25.7741,466200.0
2008-03-25 10:00:00,35.35,35.59,35.21,35.56,381600.0,25.7377,25.9124,25.6358,25.8906,381600.0
2008-03-25 10:30:00,35.56,36.3,35.52,36.22,183900.0,25.8906,26.4294,25.8615,26.3711,183900.0
2008-03-25 11:00:00,36.22,36.33,36.07,36.13,212100.0,26.3711,26.4512,26.2619,26.3056,212100.0
2008-03-25 11:30:00,36.15,36.27,36.02,36.06,122400.0,26.3202,26.4075,26.2255,26.2546,122400.0
2008-03-25 12:00:00,36.06,36.2,36.04,36.16,114300.0,26.2546,26.3566,26.2401,26.3274,114300.0
2008-03-25 12:30:00,36.16,36.18,35.94,35.94,102900.0,26.3274,26.342,26.1673,26.1673,102900.0
2008-03-25 13:00:00,35.94,36.03,35.94,35.98,65400.0,26.1673,26.2328,26.1673,26.1964,65400.0
2008-03-25 13:30:00,35.98,36.12,35.97,36.07,108000.0,26.1964,26.2983,26.1891,26.2619,108000.0
2008-03-25 14:00:00,36.09,36.18,36.04,36.1,120600.0,26.2765,26.342,26.2401,26.2837,120600.0
2008-03-25 14:30:00,36.11,36.29,36.0,36.28,282000.0,26.291,26.4221,26.2109,26.4148,282000.0
2008-03-25 15:00:00,36.23,36.38,36.15,36.31,319800.0,26.3784,26.4876,26.3202,26.4366,319800.0
2008-03-25 15:30:00,36.31,36.37,35.93,36.1,297600.0,26.4366,26.4803,26.16,26.2837,297600.0
2008-03-26 09:30:00,35.93,36.36,35.69,36.12,273900.0,26.16,26.473,25.9852,26.2983,273900.0
2008-03-26 10:00:00,36.13,36.3,36.03,36.24,153000.0,26.3056,26.4294,26.2328,26.3857,153000.0
2008-03-26 10:30:00,36.24,36.24,35.95,36.14,102600.0,26.3857,26.3857,26.1745,26.3129,102600.0
2008-03-26 11:00:00,36.13,36.33,36.1,36.3,95100.0,26.3056,26.4512,26.2837,26.4294,95100.0
2008-03-26 11:30:00,36.32,36.46,36.27,36.41,120600.0,26.4439,26.5459,26.4075,26.5095,120600.0
2008-03-26 12:00:00,36.42,36.46,36.24,36.4,81900.0,26.5167,26.5459,26.3857,26.5022,81900.0
2008-03-26 12:30:00,36.42,36.42,36.29,36.37,66300.0,26.5167,26.5167,26.4221,26.4803,66300.0
2008-03-26 13:00:00,36.35,36.4,36.29,36.38,69300.0,26.4658,26.5022,26.4221,26.4876,69300.0
2008-03-26 13:30:00,36.4,36.41,36.31,36.36,107700.0,26.5022,26.5095,26.4366,26.473,107700.0
2008-03-26 14:00:00,36.34,36.54,36.27,36.53,108300.0,26.4585,26.6041,26.4075,26.5968,108300.0
2008-03-26 14:30:00,36.54,36.73,36.51,36.73,115500.0,26.6041,26.7424,26.5823,26.7424,115500.0
2008-03-26 15:00:00,36.73,36.88,36.63,36.71,189300.0,26.7424,26.8517,26.6696,26.7279,189300.0
2008-03-26 15:30:00,36.71,36.75,36.44,36.56,199200.0,26.7279,26.757,26.5313,26.6187,199200.0
2008-03-27 09:30:00,36.59,36.59,35.67,35.97,180600.0,26.6405,26.6405,25.9707,26.1891,180600.0
2008-03-27 10:00:00,35.97,35.98,35.32,35.35,198000.0,26.1891,26.1964,25.7158,25.7377,198000.0
2008-03-27 10:30:00,35.35,35.53,35.02,35.45,236100.0,25.7377,25.8687,25.4974,25.8105,236100.0
2008-03-27 11:00:00,35.45,35.82,35.45,35.79,123300.0,25.8105,26.0799,25.8105,26.058,123300.0
2008-03-27 11:30:00,35.78,35.8,35.69,35.69,159300.0,26.0508,26.0653,25.9852,25.9852,159300.0
2008-03-27 12:00:00,35.7,35.78,35.52,35.67,248700.0,25.9925,26.0508,25.8615,25.9707,248700.0
2008-03-27 12:30:00,35.67,35.72,35.44,35.56,202200.0,25.9707,26.0071,25.8032,25.8906,202200.0
2008-03-27 13:00:00,35.56,35.67,35.54,35.6,171600.0,25.8906,25.9707,25.876,25.9197,171600.0
2008-03-27 13:30:00,35.58,35.61,35.33,35.33,90000.0,25.9051,25.927,25.7231,25.7231,90000.0
2008-03-27 14:00:00,35.34,35.42,35.23,35.32,97800.0,25.7304,25.7887,25.6503,25.7158,97800.0
2008-03-27 14:30:00,35.32,35.53,35.29,35.33,150900.0,25.7158,25.8687,25.694,25.7231,150900.0
2008-03-27 15:00:00,35.31,35.44,35.09,35.18,251700.0,25.7086,25.8032,25.5484,25.6139,251700.0
2008-03-27 15:30:00,35.2,35.36,35.02,35.06,268800.0,25.6285,25.745,25.4974,25.5265,268800.0
2008-03-28 09:30:00,35.12,35.33,34.43,34.73,377100.0,25.5702,25.7231,25.0679,25.2863,377100.0
2008-03-28 10:00:00,34.74,35.0,34.72,34.97,280800.0,25.2936,25.4829,25.279,25.461,280800.0
2008-03-28 10:30:00,34.97,35.08,34.67,34.99,231000.0,25.461,25.5411,25.2426,25.4756,231000.0
2008-03-28 11:00:00,34.99,35.17,34.94,35.13,121200.0,25.4756,25.6066,25.4392,25.5775,121200.0
2008-03-28 11:30:00,35.13,35.21,35.01,35.08,93900.0,25.5775,25.6358,25.4901,25.5411,93900.0
2008-03-28 12:00:00,35.05,35.06,34.84,34.94,87600.0,25.5193,25.5265,25.3664,25.4392,87600.0
2008-03-28 12:30:00,34.96,35.0,34.77,34.92,58800.0,25.4537,25.4829,25.3154,25.4246,58800.0
2008-03-28 13:00:00,34.89,34.93,34.83,34.85,62400.0,25.4028,25.4319,25.3591,25.3736,62400.0
2008-03-28 13:30:00,34.86,34.88,34.58,34.65,119400.0,25.3809,25.3955,25.1771,25.228,119400.0
2008-03-28 14:00:00,34.64,34.86,34.57,34.62,153000.0,25.2207,25.3809,25.1698,25.2062,153000.0
2008-03-28 14:30:00,34.66,34.77,34.54,34.77,92700.0,25.2353,25.3154,25.1479,25.3154,92700.0
2008-03-28 15:00:00,34.78,34.78,34.35,34.5,179100.0,25.3227,25.3227,25.0096,25.1188,179100.0
2008-03-28 15:30:00,34.48,34.59,34.33,34.49,166500.0,25.1043,25.1843,24.995,25.1115,166500.0
2008-03-31 08:30:00,34.5,34.5,34.5,34.5,300.0,25.1188,25.1188,25.1188,25.1188,300.0
2008-03-31 09:00:00,34.5,34.5,34.5,34.5,0.0,25.1188,25.1188,25.1188,25.1188,0.0
2008-03-31 09:30:00,34.64,35.06,34.33,35.06,255000.0,25.2207,25.5265,24.995,25.5265,255000.0
2008-03-31 10:00:00,35.03,35.12,34.44,34.45,283500.0,25.5047,25.5702,25.0751,25.0824,283500.0
2008-03-31 10:30:00,34.47,34.84,34.39,34.51,131400.0,25.097,25.3664,25.0387,25.1261,131400.0
2008-03-31 11:00:00,34.5,34.71,34.39,34.71,89400.0,25.1188,25.2717,25.0387,25.2717,89400.0
2008-03-31 11:30:00,34.69,34.76,34.55,34.61,107400.0,25.2572,25.3081,25.1552,25.1989,107400.0
2008-03-31 12:00:00,34.61,34.68,34.54,34.68,66900.0,25.1989,25.2499,25.1479,25.2499,66900.0
2008-03-31 12:30:00,34.66,34.82,34.63,34.82,102300.0,25.2353,25.3518,25.2135,25.3518,102300.0
2008-03-31 13:00:00,34.8,34.93,34.78,34.78,72900.0,25.3372,25.4319,25.3227,25.3227,72900.0
2008-03-31 13:30:00,34.78,34.83,34.58,34.63,131400.0,25.3227,25.3591,25.1771,25.2135,131400.0
2008-03-31 14:00:00,34.64,34.68,34.52,34.66,102900.0,25.2207,25.2499,25.1334,25.2353,102900.0
2008-03-31 14:30:00,34.66,34.69,34.46,34.65,120000.0,25.2353,25.2572,25.0897,25.228,120000.0
2008-03-31 15:00:00,34.66,34.73,34.5,34.59,216600.0,25.2353,25.2863,25.1188,25.1843,216600.0
2008-03-31 15:30:00,34.62,34.87,34.45,34.78,409500.0,25.2062,25.3882,25.0824,25.3227,409500.0
2008-04-01 09:30:00,35.39,35.4,34.86,35.17,123300.0,25.7668,25.7741,25.3809,25.6066,123300.0
2008-04-01 10:00:00,35.17,35.59,35.17,35.54,193200.0,25.6066,25.9124,25.6066,25.876,193200.0
2008-04-01 10:30:00,35.57,35.58,35.2,35.28,147300.0,25.8979,25.9051,25.6285,25.6867,147300.0
2008-04-01 11:00:00,35.29,35.39,35.21,35.25,150900.0,25.694,25.7668,25.6358,25.6649,150900.0
2008-04-01 11:30:00,35.24,35.8,35.22,35.78,266400.0,25.6576,26.0653,25.643,26.0508,266400.0
2008-04-01 12:00:00,35.78,35.78,35.54,35.63,307800.0,26.0508,26.0508,25.876,25.9415,307800.0
2008-04-01 12:30:00,35.62,35.63,35.48,35.51,151500.0,25.9343,25.9415,25.8323,25.8542,151500.0
2008-04-01 13:00:00,35.51,35.66,35.51,35.62,156300.0,25.8542,25.9634,25.8542,25.9343,156300.0
2008-04-01 13:30:00,35.63,35.74,35.47,35.5,123300.0,25.9415,26.0216,25.8251,25.8469,123300.0
2008-04-01 14:00:00,35.5,35.51,35.43,35.48,189000.0,25.8469,25.8542,25.7959,25.8323,189000.0
2008-04-01 14:30:00,35.48,35.53,35.43,35.44,251400.0,25.8323,25.8687,25.7959,25.8032,251400.0
2008-04-01 15:00:00,35.45,35.51,34.99,35.3,362100.0,25.8105,25.8542,25.4756,25.7013,362100.0
2008-04-01 15:30:00,35.32,35.42,35.25,35.34,438300.0,25.7158,25.7887,25.6649,25.7304,438300.0
2008-04-02 09:30:00,35.45,35.67,35.1,35.38,210000.0,25.8105,25.9707,25.5557,25.7595,210000.0
2008-04-02 10:00:00,35.37,35.6,35.21,35.6,244800.0,25.7522,25.9197,25.6358,25.9197,244800.0
2008-04-02 10:30:00,35.6,35.74,35.37,35.44,402000.0,25.9197,26.0216,25.7522,25.8032,402000.0
2008-04-02 11:00:00,35.44,35.53,35.29,35.43,137400.0,25.8032,25.8687,25.694,25.7959,137400.0
2008-04-02 11:30:00,35.44,35.57,35.33,35.5,142800.0,25.8032,25.8979,25.7231,25.8469,142800.0
2008-04-02 12:00:00,35.5,35.57,35.23,35.29,176100.0,25.8469,25.8979,25.6503,25.694,176100.0
2008-04-02 12:30:00,35.29,35.34,35.19,35.23,100200.0,25.694,25.7304,25.6212,25.6503,100200.0
2008-04-02 13:00:00,35.23,35.27,35.0,35.11,129900.0,25.6503,25.6794,25.4829,25.5629,129900.0
2008-04-02 13:30:00,35.12,35.16,34.91,35.08,210300.0,25.5702,25.5993,25.4173,25.5411,210300.0
2008-04-02 14:00:00,35.07,35.23,34.99,35.06,178800.0,25.5338,25.6503,25.4756,25.5265,178800.0
2008-04-02 14:30:00,35.07,35.11,34.78,34.86,134100.0,25.5338,25.5629,25.3227,25.3809,134100.0
2008-04-02 15:00:00,34.86,34.87,34.6,34.78,327900.0,25.3809,25.3882,25.1916,25.3227,327900.0
2008-04-02 15:30:00,34.79,34.92,34.71,34.89,397800.0,25.33,25.4246,25.2717,25.4028,397800.0
2008-04-03 09:30:00,34.77,35.77,34.75,35.77,140100.0,25.3154,26.0435,25.3008,26.0435,140100.0
2008-04-03 10:00:00,35.8,35.99,35.75,35.91,228300.0,26.0653,26.2037,26.0289,26.1454,228300.0
2008-04-03 10:30:00,35.93,36.16,35.9,36.0,160200.0,26.16,26.3274,26.1381,26.2109,160200.0
2008-04-03 11:00:00,36.0,36.3,35.99,36.11,106200.0,26.2109,26.4294,26.2037,26.291,106200.0
2008-04-03 11:30:00,36.08,36.26,36.08,36.16,137400.0,26.2692,26.4002,26.2692,26.3274,137400.0
2008-04-03 12:00:00,36.16,36.57,36.13,36.56,167100.0,26.3274,26.6259,26.3056,26.6187,167100.0
2008-04-03 12:30:00,36.56,36.79,36.47,36.7,133500.0,26.6187,26.7861,26.5531,26.7206,133500.0
2008-04-03 13:00:00,36.7,36.73,36.56,36.58,143100.0,26.7206,26.7424,26.6187,26.6332,143100.0
2008-04-03 13:30:00,36.58,36.58,36.44,36.5,124200.0,26.6332,26.6332,26.5313,26.575,124200.0
2008-04-03 14:00:00,36.5,36.59,36.38,36.41,171900.0,26.575,26.6405,26.4876,26.5095,171900.0
2008-04-03 14:30:00,36.42,36.68,36.42,36.68,301500.0,26.5167,26.706,26.5167,26.706,301500.0
2008-04-03 15:00:00,36.67,36.71,36.52,36.55,261300.0,26.6988,26.7279,26.5895,26.6114,261300.0
2008-04-03 15:30:00,36.54,36.54,36.25,36.41,426900.0,26.6041,26.6041,26.393,26.5095,426900.0
2008-04-04 09:30:00,36.41,37.0,36.33,36.61,433200.0,26.5095,26.939,26.4512,26.6551,433200.0
2008-04-04 10:00:00,36.61,36.78,36.51,36.67,181800.0,26.6551,26.7788,26.5823,26.6988,181800.0
2008-04-04 10:30:00,36.67,36.97,36.56,36.73,289500.0,26.6988,26.9172,26.6187,26.7424,289500.0
2008-04-04 11:00:00,36.73,36.93,36.55,36.79,171600.0,26.7424,26.8881,26.6114,26.7861,171600.0
2008-04-04 11:30:00,36.78,36.8,36.58,36.65,125100.0,26.7788,26.7934,26.6332,26.6842,125100.0
2008-04-04 12:00:00,36.67,36.89,36.63,36.86,120900.0,26.6988,26.8589,26.6696,26.8371,120900.0
2008-04-04 12:30:00,36.87,37.33,36.83,37.25,167700.0,26.8444,27.1793,26.8152,27.121,167700.0
2008-04-04 13:00:00,37.25,37.33,37.08,37.1,217200.0,27.121,27.1793,26.9973,27.0118,217200.0
2008-04-04 13:30:00,37.11,37.32,37.09,37.2,159000.0,27.0191,27.172,27.0045,27.0846,159000.0
2008-04-04 14:00:00,37.2,37.27,37.08,37.16,226200.0,27.0846,27.1356,26.9973,27.0555,226200.0
2008-04-04 14:30:00,37.15,37.51,37.11,37.33,210000.0,27.0482,27.3103,27.0191,27.1793,210000.0
2008-04-04 15:00:00,37.3,37.39,36.85,36.86,291300.0,27.1574,27.223,26.8298,26.8371,291300.0
2008-04-04 15:30:00,36.88,37.02,36.82,36.91,331800.0,26.8517,26.9536,26.808,26.8735,331800.0
2008-04-07 09:30:00,37.37,38.66,37.25,38.65,295200.0,27.2084,28.1476,27.121,28.1404,295200.0
2008-04-07 10:00:00,38.63,38.8,38.19,38.19,261300.0,28.1258,28.2496,27.8054,27.8054,261300.0
2008-04-07 10:30:00,38.17,38.22,37.85,38.13,245400.0,27.7909,27.8273,27.5579,27.7618,245400.0
2008-04-07 11:00:00,38.12,38.55,38.08,38.53,182400.0,27.7545,28.0675,27.7253,28.053,182400.0
2008-04-07 11:30:00,38.5,38.68,38.35,38.49,223200.0,28.0311,28.1622,27.9219,28.0239,223200.0
2008-04-07 12:00:00,38.51,38.66,38.26,38.62,268800.0,28.0384,28.1476,27.8564,28.1185,268800.0
2008-04-07 12:30:00,38.63,38.73,38.5,38.65,259800.0,28.1258,28.1986,28.0311,28.1404,259800.0
2008-04-07 13:00:00,38.65,39.0,38.65,38.89,306900.0,28.1404,28.3952,28.1404,28.3151,306900.0
2008-04-07 13:30:00,38.91,39.33,38.83,38.87,338400.0,28.3297,28.6355,28.2714,28.3005,338400.0
2008-04-07 14:00:00,38.84,39.02,38.72,38.76,265500.0,28.2787,28.4097,28.1913,28.2204,265500.0
2008-04-07 14:30:00,38.76,38.77,38.29,38.31,325500.0,28.2204,28.2277,27.8782,27.8928,325500.0
2008-04-07 15:00:00,38.29,38.53,38.13,38.47,261900.0,27.8782,28.053,27.7618,28.0093,261900.0
2008-04-07 15:30:00,38.47,38.5,38.23,38.42,373800.0,28.0093,28.0311,27.8346,27.9729,373800.0
2008-04-08 09:30:00,36.67,36.67,35.21,36.17,1271100.0,26.6988,26.6988,25.6358,26.3347,1271100.0
2008-04-08 10:00:00,36.09,36.67,35.97,36.42,623700.0,26.2765,26.6988,26.1891,26.5167,623700.0
2008-04-08 10:30:00,36.42,36.43,35.91,36.3,456600.0,26.5167,26.524,26.1454,26.4294,456600.0
2008-04-08 11:00:00,36.33,36.37,36.17,36.25,249600.0,26.4512,26.4803,26.3347,26.393,249600.0
2008-04-08 11:30:00,36.25,36.33,35.94,36.0,193800.0,26.393,26.4512,26.1673,26.2109,193800.0
2008-04-08 12:00:00,36.01,36.03,35.84,35.9,146700.0,26.2182,26.2328,26.0944,26.1381,146700.0
2008-04-08 12:30:00,35.88,36.3,35.87,36.12,159900.0,26.1236,26.4294,26.1163,26.2983,159900.0
2008-04-08 13:00:00,36.1,36.33,36.09,36.23,159300.0,26.2837,26.4512,26.2765,26.3784,159300.0
2008-04-08 13:30:00,36.23,36.33,36.05,36.26,156300.0,26.3784,26.4512,26.2473,26.4002,156300.0
2008-04-08 14:00:00,36.27,36.28,36.08,36.23,225900.0,26.4075,26.4148,26.2692,26.3784,225900.0
2008-04-08 14:30:00,36.24,36.32,36.14,36.24,227100.0,26.3857,26.4439,26.3129,26.3857,227100.0
2008-04-08 15:00:00,36.27,36.43,36.04,36.39,277200.0,26.4075,26.524,26.2401,26.4949,277200.0
2008-04-08 15:30:00,36.41,36.67,36.32,36.61,717900.0,26.5095,26.6988,26.4439,26.6551,717900.0
2008-04-09 09:30:00,36.6,36.67,36.16,36.3,230700.0,26.6478,26.6988,26.3274,26.4294,230700.0
2008-04-09 10:00:00,36.33,36.35,36.21,36.21,198900.0,26.4512,26.4658,26.3638,26.3638,198900.0
2008-04-09 10:30:00,36.24,36.33,36.21,36.29,214800.0,26.3857,26.4512,26.3638,26.4221,214800.0
2008-04-09 11:00:00,36.29,36.32,35.65,35.67,239400.0,26.4221,26.4439,25.9561,25.9707,239400.0
2008-04-09 11:30:00,35.68,35.78,35.4,35.6,205800.0,25.978,26.0508,25.7741,25.9197,205800.0
2008-04-09 12:00:00,35.61,35.69,35.49,35.57,149400.0,25.927,25.9852,25.8396,25.8979,149400.0
2008-04-09 12:30:00,35.59,35.77,35.57,35.62,140700.0,25.9124,26.0435,25.8979,25.9343,140700.0
2008-04-09 13:00:00,35.61,35.97,35.61,35.93,155400.0,25.927,26.1891,25.927,26.16,155400.0
2008-04-09 13:30:00,35.89,36.12,35.86,36.0,78000.0,26.1308,26.2983,26.109,26.2109,78000.0
2008-04-09 14:00:00,36.01,36.16,35.78,35.91,107700.0,26.2182,26.3274,26.0508,26.1454,107700.0
2008-04-09 14:30:00,35.9,35.99,35.83,35.94,113100.0,26.1381,26.2037,26.0872,26.1673,113100.0
2008-04-09 15:00:00,35.94,36.05,35.84,35.97,182700.0,26.1673,26.2473,26.0944,26.1891,182700.0
2008-04-09 15:30:00,35.93,36.14,35.85,36.0,204600.0,26.16,26.3129,26.1017,26.2109,204600.0
2008-04-10 09:30:00,36.13,36.15,35.39,35.44,84900.0,26.3056,26.3202,25.7668,25.8032,84900.0
2008-04-10 10:00:00,35.46,36.23,35.46,36.15,162300.0,25.8178,26.3784,25.8178,26.3202,162300.0
2008-04-10 10:30:00,36.18,36.41,36.13,36.3,135900.0,26.342,26.5095,26.3056,26.4294,135900.0
2008-04-10 11:00:00,36.35,36.37,36.21,36.26,103800.0,26.4658,26.4803,26.3638,26.4002,103800.0
2008-04-10 11:30:00,36.26,36.4,36.15,36.34,215400.0,26.4002,26.5022,26.3202,26.4585,215400.0
2008-04-10 12:00:00,36.34,36.51,36.3,36.4,119400.0,26.4585,26.5823,26.4294,26.5022,119400.0
2008-04-10 12:30:00,36.44,36.58,36.32,36.33,206700.0,26.5313,26.6332,26.4439,26.4512,206700.0
2008-04-10 13:00:00,36.33,36.46,36.32,36.39,231000.0,26.4512,26.5459,26.4439,26.4949,231000.0
2008-04-10 13:30:00,36.39,36.72,36.34,36.67,246300.0,26.4949,26.7352,26.4585,26.6988,246300.0
2008-04-10 14:00:00,36.65,36.69,36.31,36.45,119400.0,26.6842,26.7133,26.4366,26.5386,119400.0
2008-04-10 14:30:00,36.43,36.66,36.33,36.63,132900.0,26.524,26.6915,26.4512,26.6696,132900.0
2008-04-10 15:00:00,36.62,36.66,36.33,36.44,146400.0,26.6623,26.6915,26.4512,26.5313,146400.0
2008-04-10 15:30:00,36.46,36.46,36.17,36.46,257100.0,26.5459,26.5459,26.3347,26.5459,257100.0
2008-04-11 09:30:00,36.15,36.15,35.65,35.8,108000.0,26.3202,26.3202,25.9561,26.0653,108000.0
2008-04-11 10:00:00,35.8,35.87,35.28,35.36,123000.0,26.0653,26.1163,25.6867,25.745,123000.0
2008-04-11 10:30:00,35.37,35.51,35.19,35.42,181500.0,25.7522,25.8542,25.6212,25.7887,181500.0
2008-04-11 11:00:00,35.4,35.55,35.26,35.47,136200.0,25.7741,25.8833,25.6722,25.8251,136200.0
2008-04-11 11:30:00,35.46,35.54,35.34,35.36,121800.0,25.8178,25.876,25.7304,25.745,121800.0
2008-04-11 12:00:00,35.41,35.47,35.25,35.3,123000.0,25.7814,25.8251,25.6649,25.7013,123000.0
2008-04-11 12:30:00,35.29,35.36,35.17,35.31,129900.0,25.694,25.745,25.6066,25.7086,129900.0
2008-04-11 13:00:00,35.31,35.35,35.21,35.24,71100.0,25.7086,25.7377,25.6358,25.6576,71100.0
2008-04-11 13:30:00,35.24,35.37,35.15,35.35,97200.0,25.6576,25.7522,25.5921,25.7377,97200.0
2008-04-11 14:00:00,35.33,35.35,35.17,35.17,87300.0,25.7231,25.7377,25.6066,25.6066,87300.0
2008-04-11 14:30:00,35.18,35.23,35.07,35.19,209400.0,25.6139,25.6503,25.5338,25.6212,209400.0
2008-04-11 15:00:00,35.19,35.34,35.12,35.29,180600.0,25.6212,25.7304,25.5702,25.694,180600.0
2008-04-11 15:30:00,35.29,35.53,35.21,35.45,458400.0,25.694,25.8687,25.6358,25.8105,458400.0
2008-04-14 09:30:00,35.24,35.51,35.11,35.41,156000.0,25.6576,25.8542,25.5629,25.7814,156000.0
2008-04-14 10:00:00,35.44,35.54,34.97,35.1,141900.0,25.8032,25.876,25.461,25.5557,141900.0
2008-04-14 10:30:00,35.11,35.34,35.03,35.24,108900.0,25.5629,25.7304,25.5047,25.6576,108900.0
2008-04-14 11:00:00,35.25,35.28,34.67,34.77,212100.0,25.6649,25.6867,25.2426,25.3154,212100.0
2008-04-14 11:30:00,34.76,34.83,34.67,34.79,121500.0,25.3081,25.3591,25.2426,25.33,121500.0
2008-04-14 12:00:00,34.79,34.83,34.6,34.74,415800.0,25.33,25.3591,25.1916,25.2936,415800.0
2008-04-14 12:30:00,34.74,35.39,34.74,35.31,175800.0,25.2936,25.7668,25.2936,25.7086,175800.0
2008-04-14 13:00:00,35.32,35.42,35.23,35.37,112500.0,25.7158,25.7887,25.6503,25.7522,112500.0
2008-04-14 13:30:00,35.39,35.46,35.33,35.37,62100.0,25.7668,25.8178,25.7231,25.7522,62100.0
2008-04-14 14:00:00,35.38,35.41,35.28,35.31,83100.0,25.7595,25.7814,25.6867,25.7086,83100.0
2008-04-14 14:30:00,35.31,35.38,35.15,35.18,53400.0,25.7086,25.7595,25.5921,25.6139,53400.0
2008-04-14 15:00:00,35.19,35.21,35.02,35.16,152100.0,25.6212,25.6358,25.4974,25.5993,152100.0
2008-04-14 15:30:00,35.16,35.35,35.12,35.24,325800.0,25.5993,25.7377,25.5702,25.6576,325800.0
2008-04-15 09:30:00,35.4,35.7,35.3,35.36,94800.0,25.7741,25.9925,25.7013,25.745,94800.0
2008-04-15 10:00:00,35.33,35.58,35.33,35.44,87900.0,25.7231,25.9051,25.7231,25.8032,87900.0
2008-04-15 10:30:00,35.43,35.49,35.04,35.12,126900.0,25.7959,25.8396,25.512,25.5702,126900.0
2008-04-15 11:00:00,35.12,35.26,34.96,35.04,141300.0,25.5702,25.6722,25.4537,25.512,141300.0
2008-04-15 11:30:00,35.04,35.06,34.9,34.9,171600.0,25.512,25.5265,25.41,25.41,171600.0
2008-04-15 12:00:00,34.9,34.94,34.7,34.71,192000.0,25.41,25.4392,25.2644,25.2717,192000.0
2008-04-15 12:30:00,34.76,34.86,34.75,34.85,82200.0,25.3081,25.3809,25.3008,25.3736,82200.0
2008-04-15 13:00:00,34.85,35.17,34.81,35.12,109800.0,25.3736,25.6066,25.3445,25.5702,109800.0
2008-04-15 13:30:00,35.12,35.32,34.93,35.29,91800.0,25.5702,25.7158,25.4319,25.694,91800.0
2008-04-15 14:00:00,35.31,35.48,35.29,35.45,84300.0,25.7086,25.8323,25.694,25.8105,84300.0
2008-04-15 14:30:00,35.47,35.65,35.47,35.5,161400.0,25.8251,25.9561,25.8251,25.8469,161400.0
2008-04-15 15:00:00,35.52,35.85,35.38,35.79,176700.0,25.8615,26.1017,25.7595,26.058,176700.0
2008-04-15 15:30:00,35.78,35.86,35.58,35.73,198300.0,26.0508,26.109,25.9051,26.0144,198300.0
2008-04-16 09:30:00,36.27,36.71,35.85,36.63,165000.0,26.4075,26.7279,26.1017,26.6696,165000.0
2008-04-16 10:00:00,36.63,36.84,36.53,36.75,236700.0,26.6696,26.8225,26.5968,26.757,236700.0
2008-04-16 10:30:00,36.78,37.2,36.74,37.2,132900.0,26.7788,27.0846,26.7497,27.0846,132900.0
2008-04-16 11:00:00,37.18,37.18,36.98,37.04,113100.0,27.0701,27.0701,26.9245,26.9681,113100.0
2008-04-16 11:30:00,37.05,37.08,36.85,36.92,64200.0,26.9754,26.9973,26.8298,26.8808,64200.0
2008-04-16 12:00:00,36.93,37.08,36.11,37.04,67200.0,26.8881,26.9973,26.291,26.9681,67200.0
2008-04-16 12:30:00,37.04,37.07,36.88,36.94,52800.0,26.9681,26.99,26.8517,26.8953,52800.0
2008-04-16 13:00:00,36.92,36.99,36.76,36.92,84300.0,26.8808,26.9317,26.7643,26.8808,84300.0
2008-04-16 13:30:00,36.89,37.07,36.79,36.99,75600.0,26.8589,26.99,26.7861,26.9317,75600.0
2008-04-16 14:00:00,36.98,37.07,36.91,37.07,108900.0,26.9245,26.99,26.8735,26.99,108900.0
2008-04-16 14:30:00,37.07,37.43,37.06,37.36,126600.0,26.99,27.2521,26.9827,27.2011,126600.0
2008-04-16 15:00:00,37.38,37.38,37.19,37.2,168300.0,27.2157,27.2157,27.0774,27.0846,168300.0
2008-04-16 15:30:00,37.2,37.4,37.13,37.28,256800.0,27.0846,27.2303,27.0337,27.1429,256800.0
2008-04-17 09:30:00,37.21,37.25,36.33,37.23,151500.0,27.0919,27.121,26.4512,27.1065,151500.0
2008-04-17 10:00:00,37.19,37.23,36.69,36.9,125400.0,27.0774,27.1065,26.7133,26.8662,125400.0
2008-04-17 10:30:00,36.86,36.93,36.48,36.79,133500.0,26.8371,26.8881,26.5604,26.7861,133500.0
2008-04-17 11:00:00,36.79,36.87,36.67,36.69,129600.0,26.7861,26.8444,26.6988,26.7133,129600.0
2008-04-17 11:30:00,36.67,36.72,36.6,36.69,139200.0,26.6988,26.7352,26.6478,26.7133,139200.0
2008-04-17 12:00:00,36.68,36.72,36.62,36.69,103800.0,26.706,26.7352,26.6623,26.7133,103800.0
2008-04-17 12:30:00,36.67,36.74,36.54,36.54,50400.0,26.6988,26.7497,26.6041,26.6041,50400.0
2008-04-17 13:00:00,36.56,36.56,36.42,36.45,60300.0,26.6187,26.6187,26.5167,26.5386,60300.0
2008-04-17 13:30:00,36.47,36.47,36.12,36.19,107100.0,26.5531,26.5531,26.2983,26.3493,107100.0
2008-04-17 14:00:00,36.18,36.25,36.12,36.15,93000.0,26.342,26.393,26.2983,26.3202,93000.0
2008-04-17 14:30:00,36.16,36.43,36.15,36.24,78300.0,26.3274,26.524,26.3202,26.3857,78300.0
2008-04-17 15:00:00,36.25,36.61,36.25,36.55,106800.0,26.393,26.6551,26.393,26.6114,106800.0
2008-04-17 15:30:00,36.53,36.68,36.51,36.6,176100.0,26.5968,26.706,26.5823,26.6478,176100.0
2008-04-18 09:30:00,37.03,37.65,37.03,37.1,197700.0,26.9609,27.4123,26.9609,27.0118,197700.0
2008-04-18 10:00:00,37.11,37.5,37.09,37.45,121200.0,27.0191,27.3031,27.0045,27.2667,121200.0
2008-04-18 10:30:00,37.45,38.05,37.45,37.98,131400.0,27.2667,27.7035,27.2667,27.6525,131400.0
2008-04-18 11:00:00,37.94,38.06,37.83,37.98,75900.0,27.6234,27.7108,27.5433,27.6525,75900.0
2008-04-18 11:30:00,37.98,38.13,37.9,38.1,84900.0,27.6525,27.7618,27.5943,27.7399,84900.0
2008-04-18 12:00:00,38.08,38.08,37.86,38.03,82500.0,27.7253,27.7253,27.5652,27.6889,82500.0
2008-04-18 12:30:00,38.03,38.03,37.88,37.88,63300.0,27.6889,27.6889,27.5797,27.5797,63300.0
2008-04-18 13:00:00,37.84,38.03,37.84,37.96,45300.0,27.5506,27.6889,27.5506,27.638,45300.0
2008-04-18 13:30:00,37.93,37.99,37.86,37.98,33000.0,27.6161,27.6598,27.5652,27.6525,33000.0
2008-04-18 14:00:00,37.96,37.96,37.83,37.88,112500.0,27.638,27.638,27.5433,27.5797,112500.0
2008-04-18 14:30:00,37.87,38.1,37.85,37.98,97200.0,27.5725,27.7399,27.5579,27.6525,97200.0
2008-04-18 15:00:00,37.94,38.0,37.83,37.83,89400.0,27.6234,27.6671,27.5433,27.5433,89400.0
2008-04-18 15:30:00,37.82,38.03,37.82,37.93,204000.0,27.536,27.6889,27.536,27.6161,204000.0
2008-04-21 09:30:00,37.92,38.01,37.67,37.72,212400.0,27.6089,27.6744,27.4268,27.4632,212400.0
2008-04-21 10:00:00,37.73,37.75,37.23,37.39,214200.0,27.4705,27.4851,27.1065,27.223,214200.0
2008-04-21 10:30:00,37.39,37.51,36.91,36.91,188400.0,27.223,27.3103,26.8735,26.8735,188400.0
2008-04-21 11:00:00,36.94,37.43,36.94,37.2,105000.0,26.8953,27.2521,26.8953,27.0846,105000.0
2008-04-21 11:30:00,37.19,37.54,37.18,37.33,69300.0,27.0774,27.3322,27.0701,27.1793,69300.0
2008-04-21 12:00:00,37.33,37.46,37.26,37.37,72000.0,27.1793,27.2739,27.1283,27.2084,72000.0
2008-04-21 12:30:00,37.37,37.49,37.36,37.39,62700.0,27.2084,27.2958,27.2011,27.223,62700.0
2008-04-21 13:00:00,37.4,37.63,37.4,37.54,55500.0,27.2303,27.3977,27.2303,27.3322,55500.0
2008-04-21 13:30:00,37.53,37.58,37.42,37.48,40800.0,27.3249,27.3613,27.2448,27.2885,40800.0
2008-04-21 14:00:00,37.51,37.69,37.5,37.67,75300.0,27.3103,27.4414,27.3031,27.4268,75300.0
2008-04-21 14:30:00,37.67,37.89,37.65,37.74,145200.0,27.4268,27.587,27.4123,27.4778,145200.0
2008-04-21 15:00:00,37.75,37.94,37.74,37.79,154800.0,27.4851,27.6234,27.4778,27.5142,154800.0
2008-04-21 15:30:00,37.78,37.95,37.75,37.92,133800.0,27.5069,27.6307,27.4851,27.6089,133800.0
2008-04-22 09:30:00,37.88,37.92,37.52,37.71,76800.0,27.5797,27.6089,27.3176,27.456,76800.0
2008-04-22 10:00:00,37.74,37.89,37.58,37.59,66300.0,27.4778,27.587,27.3613,27.3686,66300.0
2008-04-22 10:30:00,37.59,37.75,37.49,37.67,105000.0,27.3686,27.4851,27.2958,27.4268,105000.0
2008-04-22 11:00:00,37.68,38.04,37.68,37.94,73800.0,27.4341,27.6962,27.4341,27.6234,73800.0
2008-04-22 11:30:00,37.89,38.24,37.84,37.87,127800.0,27.587,27.8418,27.5506,27.5725,127800.0
2008-04-22 12:00:00,37.87,37.99,37.72,37.86,204300.0,27.5725,27.6598,27.4632,27.5652,204300.0
2008-04-22 12:30:00,37.85,37.86,37.33,37.33,128100.0,27.5579,27.5652,27.1793,27.1793,128100.0
2008-04-22 13:00:00,37.36,37.47,37.33,37.42,103500.0,27.2011,27.2812,27.1793,27.2448,103500.0
2008-04-22 13:30:00,37.39,37.41,37.32,37.38,55500.0,27.223,27.2375,27.172,27.2157,55500.0
2008-04-22 14:00:00,37.37,37.37,37.2,37.32,84000.0,27.2084,27.2084,27.0846,27.172,84000.0
2008-04-22 14:30:00,37.32,37.32,37.03,37.09,62100.0,27.172,27.172,26.9609,27.0045,62100.0
2008-04-22 15:00:00,37.08,37.18,37.02,37.11,103500.0,26.9973,27.0701,26.9536,27.0191,103500.0
2008-04-22 15:30:00,37.08,37.29,37.03,37.25,158400.0,26.9973,27.1502,26.9609,27.121,158400.0
2008-04-23 09:30:00,37.48,37.82,37.48,37.56,99900.0,27.2885,27.536,27.2885,27.3467,99900.0
2008-04-23 10:00:00,37.59,37.6,37.33,37.6,62700.0,27.3686,27.3759,27.1793,27.3759,62700.0
2008-04-23 10:30:00,37.6,37.98,37.6,37.98,85800.0,27.3759,27.6525,27.3759,27.6525,85800.0
2008-04-23 11:00:00,37.97,38.11,37.95,38.02,79500.0,27.6453,27.7472,27.6307,27.6817,79500.0
2008-04-23 11:30:00,38.04,38.05,37.88,38.02,110100.0,27.6962,27.7035,27.5797,27.6817,110100.0
2008-04-23 12:00:00,38.01,38.01,37.7,37.77,67800.0,27.6744,27.6744,27.4487,27.4996,67800.0
2008-04-23 12:30:00,37.77,37.84,37.57,37.81,45000.0,27.4996,27.5506,27.354,27.5288,45000.0
2008-04-23 13:00:00,37.82,37.93,37.71,37.89,58800.0,27.536,27.6161,27.456,27.587,58800.0
2008-04-23 13:30:00,37.89,37.98,37.87,37.96,55200.0,27.587,27.6525,27.5725,27.638,55200.0
2008-04-23 14:00:00,37.97,37.99,37.73,37.73,72600.0,27.6453,27.6598,27.4705,27.4705,72600.0
2008-04-23 14:30:00,37.73,37.87,37.72,37.75,52800.0,27.4705,27.5725,27.4632,27.4851,52800.0
2008-04-23 15:00:00,37.74,37.88,37.74,37.81,64800.0,27.4778,27.5797,27.4778,27.5288,64800.0
2008-04-23 15:30:00,37.83,38.0,37.74,38.0,102000.0,27.5433,27.6671,27.4778,27.6671,102000.0
2008-04-24 09:30:00,38.05,38.05,36.67,36.71,174600.0,27.7035,27.7035,26.6988,26.7279,174600.0
2008-04-24 10:00:00,36.69,36.73,36.42,36.57,186300.0,26.7133,26.7424,26.5167,26.6259,186300.0
2008-04-24 10:30:00,36.55,36.6,36.37,36.58,111900.0,26.6114,26.6478,26.4803,26.6332,111900.0
2008-04-24 11:00:00,36.59,37.04,36.58,37.04,108600.0,26.6405,26.9681,26.6332,26.9681,108600.0
2008-04-24 11:30:00,37.02,37.2,36.83,36.98,180000.0,26.9536,27.0846,26.8152,26.9245,180000.0
2008-04-24 12:00:00,36.92,37.07,36.87,37.02,151200.0,26.8808,26.99,26.8444,26.9536,151200.0
2008-04-24 12:30:00,37.04,37.36,37.03,37.24,135300.0,26.9681,27.2011,26.9609,27.1138,135300.0
2008-04-24 13:00:00,37.24,37.24,36.94,36.98,109500.0,27.1138,27.1138,26.8953,26.9245,109500.0
2008-04-24 13:30:00,36.98,37.06,36.92,37.03,128100.0,26.9245,26.9827,26.8808,26.9609,128100.0
2008-04-24 14:00:00,37.08,37.24,37.03,37.2,155100.0,26.9973,27.1138,26.9609,27.0846,155100.0
2008-04-24 14:30:00,37.2,37.29,37.02,37.07,129900.0,27.0846,27.1502,26.9536,26.99,129900.0
2008-04-24 15:00:00,37.07,37.37,36.94,37.0,193500.0,26.99,27.2084,26.8953,26.939,193500.0
2008-04-24 15:30:00,37.0,37.19,36.89,37.05,226800.0,26.939,27.0774,26.8589,26.9754,226800.0
2008-04-25 09:30:00,37.17,37.43,36.6,36.77,137400.0,27.0628,27.2521,26.6478,26.7716,137400.0
2008-04-25 10:00:00,36.77,37.15,36.41,37.06,123000.0,26.7716,27.0482,26.5095,26.9827,123000.0
2008-04-25 10:30:00,37.07,37.3,36.86,37.18,96300.0,26.99,27.1574,26.8371,27.0701,96300.0
2008-04-25 11:00:00,37.22,37.22,36.73,36.74,89100.0,27.0992,27.0992,26.7424,26.7497,89100.0
2008-04-25 11:30:00,36.75,36.96,36.7,36.75,54300.0,26.757,26.9099,26.7206,26.757,54300.0
2008-04-25 12:00:00,36.8,36.96,36.76,36.89,50400.0,26.7934,26.9099,26.7643,26.8589,50400.0
2008-04-25 12:30:00,36.88,36.89,36.68,36.78,78000.0,26.8517,26.8589,26.706,26.7788,78000.0
2008-04-25 13:00:00,36.75,36.86,36.7,36.7,39600.0,26.757,26.8371,26.7206,26.7206,39600.0
2008-04-25 13:30:00,36.7,36.83,36.63,36.81,51000.0,26.7206,26.8152,26.6696,26.8007,51000.0
2008-04-25 14:00:00,36.85,37.01,36.73,36.94,130500.0,26.8298,26.9463,26.7424,26.8953,130500.0
2008-04-25 14:30:00,36.95,37.02,36.84,36.94,147300.0,26.9026,26.9536,26.8225,26.8953,147300.0
2008-04-25 15:00:00,36.97,37.31,36.95,37.17,180900.0,26.9172,27.1647,26.9026,27.0628,180900.0
2008-04-25 15:30:00,37.17,37.17,36.9,37.14,264300.0,27.0628,27.0628,26.8662,27.041,264300.0
2008-04-28 09:30:00,37.4,37.73,36.85,37.69,235500.0,27.2303,27.4705,26.8298,27.4414,235500.0
2008-04-28 10:00:00,37.69,37.96,37.23,37.78,171900.0,27.4414,27.638,27.1065,27.5069,171900.0
2008-04-28 10:30:00,37.74,37.88,37.69,37.83,159900.0,27.4778,27.5797,27.4414,27.5433,159900.0
2008-04-28 11:00:00,37.86,38.48,37.84,38.43,194100.0,27.5652,28.0166,27.5506,27.9802,194100.0
2008-04-28 11:30:00,38.44,38.62,38.3,38.62,243900.0,27.9875,28.1185,27.8855,28.1185,243900.0
2008-04-28 12:00:00,38.62,38.85,38.5,38.57,164700.0,28.1185,28.286,28.0311,28.0821,164700.0
2008-04-28 12:30:00,38.62,38.67,38.52,38.54,68100.0,28.1185,28.1549,28.0457,28.0603,68100.0
2008-04-28 13:00:00,38.55,38.66,38.05,38.1,165900.0,28.0675,28.1476,27.7035,27.7399,165900.0
2008-04-28 13:30:00,38.13,38.33,37.81,38.21,150000.0,27.7618,27.9074,27.5288,27.82,150000.0
2008-04-28 14:00:00,38.21,38.28,37.95,38.06,162300.0,27.82,27.871,27.6307,27.7108,162300.0
2008-04-28 14:30:00,38.06,38.24,38.05,38.17,168300.0,27.7108,27.8418,27.7035,27.7909,168300.0
2008-04-28 15:00:00,38.17,38.32,38.03,38.03,154500.0,27.7909,27.9001,27.6889,27.6889,154500.0
2008-04-28 15:30:00,38.05,38.27,37.89,38.15,293700.0,27.7035,27.8637,27.587,27.7763,293700.0
2008-04-29 09:30:00,41.76,42.14,40.61,40.77,1502700.0,30.4047,30.6814,29.5674,29.6839,1502700.0
2008-04-29 10:00:00,40.83,41.83,40.81,41.26,1098300.0,29.7276,30.4557,29.713,30.0406,1098300.0
2008-04-29 10:30:00,41.25,41.38,40.83,40.84,270900.0,30.0334,30.128,29.7276,29.7349,270900.0
2008-04-29 11:00:00,40.89,41.65,40.85,41.26,374700.0,29.7713,30.3246,29.7421,30.0406,374700.0
2008-04-29 11:30:00,41.23,41.42,41.15,41.41,370200.0,30.0188,30.1571,29.9606,30.1499,370200.0
2008-04-29 12:00:00,41.41,41.55,41.2,41.44,327300.0,30.1499,30.2518,29.997,30.1717,327300.0
2008-04-29 12:30:00,41.41,41.96,41.39,41.87,410700.0,30.1499,30.5503,30.1353,30.4848,410700.0
2008-04-29 13:00:00,41.87,41.87,41.22,41.3,350100.0,30.4848,30.4848,30.0115,30.0698,350100.0
2008-04-29 13:30:00,41.3,41.34,41.2,41.33,163500.0,30.0698,30.0989,29.997,30.0916,163500.0
2008-04-29 14:00:00,41.33,41.44,41.08,41.42,308100.0,30.0916,30.1717,29.9096,30.1571,308100.0
2008-04-29 14:30:00,41.41,41.62,41.28,41.55,204600.0,30.1499,30.3028,30.0552,30.2518,204600.0
2008-04-29 15:00:00,41.54,41.67,41.38,41.43,397500.0,30.2445,30.3392,30.128,30.1644,397500.0
2008-04-29 15:30:00,41.41,41.64,41.3,41.47,644400.0,30.1499,30.3173,30.0698,30.1935,644400.0
2008-04-30 09:30:00,41.39,41.73,40.93,41.49,362700.0,30.1353,30.3828,29.8004,30.2081,362700.0
2008-04-30 10:00:00,41.49,41.58,41.33,41.38,221100.0,30.2081,30.2736,30.0916,30.128,221100.0
2008-04-30 10:30:00,41.37,41.5,41.31,41.42,150000.0,30.1207,30.2154,30.0771,30.1571,150000.0
2008-04-30 11:00:00,41.43,41.83,41.38,41.76,360000.0,30.1644,30.4557,30.128,30.4047,360000.0
2008-04-30 11:30:00,41.76,41.78,41.46,41.48,144000.0,30.4047,30.4193,30.1863,30.2008,144000.0
2008-04-30 12:00:00,41.49,41.55,41.33,41.38,121800.0,30.2081,30.2518,30.0916,30.128,121800.0
2008-04-30 12:30:00,41.38,41.55,41.35,41.41,123900.0,30.128,30.2518,30.1062,30.1499,123900.0
2008-04-30 13:00:00,41.44,41.6,41.33,41.33,101100.0,30.1717,30.2882,30.0916,30.0916,101100.0
2008-04-30 13:30:00,41.34,41.49,41.3,41.4,212100.0,30.0989,30.2081,30.0698,30.1426,212100.0
2008-04-30 14:00:00,41.39,41.67,41.19,41.63,249600.0,30.1353,30.3392,29.9897,30.31,249600.0
2008-04-30 14:30:00,41.61,41.67,41.18,41.26,217200.0,30.2955,30.3392,29.9824,30.0406,217200.0
2008-04-30 15:00:00,41.21,41.35,41.0,41.2,220500.0,30.0042,30.1062,29.8513,29.997,220500.0
2008-04-30 15:30:00,41.17,41.5,41.15,41.26,403800.0,29.9751,30.2154,29.9606,30.0406,403800.0
2008-05-01 09:30:00,41.38,41.6,41.05,41.24,256500.0,30.128,30.2882,29.8878,30.0261,256500.0
2008-05-01 10:00:00,41.26,41.4,40.76,40.99,202500.0,30.0406,30.1426,29.6766,29.8441,202500.0
2008-05-01 10:30:00,40.95,40.97,39.9,39.97,243600.0,29.8149,29.8295,29.0505,29.1014,243600.0
2008-05-01 11:00:00,39.97,40.1,39.66,40.06,249300.0,29.1014,29.1961,28.8757,29.1669,249300.0
2008-05-01 11:30:00,40.06,40.1,39.15,39.43,388500.0,29.1669,29.1961,28.5044,28.7083,388500.0
2008-05-01 12:00:00,39.45,39.83,39.45,39.73,185400.0,28.7228,28.9995,28.7228,28.9267,185400.0
2008-05-01 12:30:00,39.71,40.24,39.71,40.14,191700.0,28.9121,29.298,28.9121,29.2252,191700.0
2008-05-01 13:00:00,40.1,40.39,40.1,40.33,97500.0,29.1961,29.4072,29.1961,29.3635,97500.0
2008-05-01 13:30:00,40.32,40.49,40.28,40.46,95100.0,29.3563,29.48,29.3271,29.4582,95100.0
2008-05-01 14:00:00,40.46,40.75,40.37,40.65,158100.0,29.4582,29.6693,29.3927,29.5965,158100.0
2008-05-01 14:30:00,40.64,41.09,40.63,40.78,224100.0,29.5892,29.9169,29.582,29.6912,224100.0
2008-05-01 15:00:00,40.77,40.98,40.67,40.72,254100.0,29.6839,29.8368,29.6111,29.6475,254100.0
2008-05-01 15:30:00,40.7,40.73,40.51,40.63,241200.0,29.6329,29.6548,29.4946,29.582,241200.0
2008-05-02 09:30:00,41.08,41.61,41.06,41.49,275100.0,29.9096,30.2955,29.895,30.2081,275100.0
2008-05-02 10:00:00,41.51,41.67,41.11,41.26,129600.0,30.2227,30.3392,29.9314,30.0406,129600.0
2008-05-02 10:30:00,41.26,41.38,41.08,41.09,100200.0,30.0406,30.128,29.9096,29.9169,100200.0
2008-05-02 11:00:00,41.12,41.55,41.08,41.38,147300.0,29.9387,30.2518,29.9096,30.128,147300.0
2008-05-02 11:30:00,41.42,41.52,41.19,41.33,87900.0,30.1571,30.2299,29.9897,30.0916,87900.0
2008-05-02 12:00:00,41.3,41.36,41.26,41.36,43200.0,30.0698,30.1135,30.0406,30.1135,43200.0
2008-05-02 12:30:00,41.35,41.35,41.08,41.23,86100.0,30.1062,30.1062,29.9096,30.0188,86100.0
2008-05-02 13:00:00,41.26,41.26,41.03,41.18,69000.0,30.0406,30.0406,29.8732,29.9824,69000.0
2008-05-02 13:30:00,41.2,41.36,41.09,41.3,86100.0,29.997,30.1135,29.9169,30.0698,86100.0
2008-05-02 14:00:00,41.3,41.36,41.1,41.26,121800.0,30.0698,30.1135,29.9242,30.0406,121800.0
2008-05-02 14:30:00,41.24,41.38,41.24,41.32,71100.0,30.0261,30.128,30.0261,30.0843,71100.0
2008-05-02 15:00:00,41.29,41.37,41.2,41.28,105300.0,30.0625,30.1207,29.997,30.0552,105300.0
2008-05-02 15:30:00,41.24,41.24,40.59,40.93,504900.0,30.0261,30.0261,29.5528,29.8004,504900.0
2008-05-05 09:30:00,41.1,41.1,40.11,40.3,269400.0,29.9242,29.9242,29.2034,29.3417,269400.0
2008-05-05 10:00:00,40.29,40.37,39.88,40.15,312900.0,29.3344,29.3927,29.0359,29.2325,312900.0
2008-05-05 10:30:00,40.16,40.43,40.11,40.34,139200.0,29.2398,29.4363,29.2034,29.3708,139200.0
2008-05-05 11:00:00,40.33,40.44,40.19,40.26,126300.0,29.3635,29.4436,29.2616,29.3126,126300.0
2008-05-05 11:30:00,40.26,40.48,39.93,40.1,117600.0,29.3126,29.4727,29.0723,29.1961,117600.0
2008-05-05 12:00:00,40.07,40.12,39.9,39.93,126000.0,29.1742,29.2106,29.0505,29.0723,126000.0
2008-05-05 12:30:00,39.94,40.34,39.92,40.28,142800.0,29.0796,29.3708,29.065,29.3271,142800.0
2008-05-05 13:00:00,40.27,40.56,40.18,40.45,113700.0,29.3198,29.531,29.2543,29.4509,113700.0
2008-05-05 13:30:00,40.44,40.61,40.39,40.48,191100.0,29.4436,29.5674,29.4072,29.4727,191100.0
2008-05-05 14:00:00,40.52,40.75,40.39,40.69,148200.0,29.5019,29.6693,29.4072,29.6256,148200.0
2008-05-05 14:30:00,40.69,40.89,40.68,40.77,133200.0,29.6256,29.7713,29.6184,29.6839,133200.0
2008-05-05 15:00:00,40.78,40.92,40.78,40.79,178500.0,29.6912,29.7931,29.6912,29.6984,178500.0
2008-05-05 15:30:00,40.81,40.83,40.55,40.62,178800.0,29.713,29.7276,29.5237,29.5747,178800.0
2008-05-06 09:30:00,40.66,40.86,40.44,40.64,91500.0,29.6038,29.7494,29.4436,29.5892,91500.0
2008-05-06 10:00:00,40.67,40.8,40.5,40.52,128700.0,29.6111,29.7057,29.4873,29.5019,128700.0
2008-05-06 10:30:00,40.5,40.65,40.36,40.46,142500.0,29.4873,29.5965,29.3854,29.4582,142500.0
2008-05-06 11:00:00,40.46,40.63,40.34,40.57,106800.0,29.4582,29.582,29.3708,29.5383,106800.0
2008-05-06 11:30:00,40.57,40.76,40.5,40.73,108300.0,29.5383,29.6766,29.4873,29.6548,108300.0
2008-05-06 12:00:00,40.76,40.94,40.73,40.82,86700.0,29.6766,29.8077,29.6548,29.7203,86700.0
2008-05-06 12:30:00,40.83,40.86,40.69,40.7,56400.0,29.7276,29.7494,29.6256,29.6329,56400.0
2008-05-06 13:00:00,40.72,40.83,40.63,40.63,80700.0,29.6475,29.7276,29.582,29.582,80700.0
2008-05-06 13:30:00,40.66,40.82,40.66,40.8,49200.0,29.6038,29.7203,29.6038,29.7057,49200.0
2008-05-06 14:00:00,40.81,40.81,40.51,40.58,93000.0,29.713,29.713,29.4946,29.5456,93000.0
2008-05-06 14:30:00,40.56,40.67,40.42,40.56,183600.0,29.531,29.6111,29.4291,29.531,183600.0
2008-05-06 15:00:00,40.57,40.66,40.48,40.52,210900.0,29.5383,29.6038,29.4727,29.5019,210900.0
2008-05-06 15:30:00,40.54,40.77,40.54,40.67,145500.0,29.5164,29.6839,29.5164,29.6111,145500.0
2008-05-07 09:30:00,40.86,41.41,40.86,40.98,176100.0,29.7494,30.1499,29.7494,29.8368,176100.0
2008-05-07 10:00:00,40.98,41.03,40.67,40.85,173100.0,29.8368,29.8732,29.6111,29.7421,173100.0
2008-05-07 10:30:00,40.87,41.0,40.77,40.85,86400.0,29.7567,29.8513,29.6839,29.7421,86400.0
2008-05-07 11:00:00,40.84,41.24,40.84,41.17,124800.0,29.7349,30.0261,29.7349,29.9751,124800.0
2008-05-07 11:30:00,41.19,41.19,40.96,41.15,68100.0,29.9897,29.9897,29.8222,29.9606,68100.0
2008-05-07 12:00:00,41.13,41.17,41.01,41.04,44400.0,29.946,29.9751,29.8586,29.8805,44400.0
2008-05-07 12:30:00,41.09,41.4,41.08,41.32,152400.0,29.9169,30.1426,29.9096,30.0843,152400.0
2008-05-07 13:00:00,41.32,41.32,41.08,41.12,147600.0,30.0843,30.0843,29.9096,29.9387,147600.0
2008-05-07 13:30:00,41.1,41.19,41.05,41.05,60900.0,29.9242,29.9897,29.8878,29.8878,60900.0
2008-05-07 14:00:00,41.06,41.07,40.73,40.73,189300.0,29.895,29.9023,29.6548,29.6548,189300.0
2008-05-07 14:30:00,40.73,40.76,40.51,40.59,139200.0,29.6548,29.6766,29.4946,29.5528,139200.0
2008-05-07 15:00:00,40.58,40.6,40.29,40.42,171900.0,29.5456,29.5601,29.3344,29.4291,171900.0
2008-05-07 15:30:00,40.39,40.6,40.33,40.46,144300.0,29.4072,29.5601,29.3635,29.4582,144300.0
2008-05-08 09:30:00,40.58,41.01,40.45,40.45,95700.0,29.5456,29.8586,29.4509,29.4509,95700.0
2008-05-08 10:00:00,40.38,40.49,40.12,40.3,120900.0,29.3999,29.48,29.2106,29.3417,120900.0
2008-05-08 10:30:00,40.33,40.33,40.02,40.32,84000.0,29.3635,29.3635,29.1378,29.3563,84000.0
2008-05-08 11:00:00,40.33,40.44,40.17,40.37,43800.0,29.3635,29.4436,29.247,29.3927,43800.0
2008-05-08 11:30:00,40.39,40.48,40.32,40.32,28500.0,29.4072,29.4727,29.3563,29.3563,28500.0
2008-05-08 12:00:00,40.27,40.38,40.17,40.23,29400.0,29.3198,29.3999,29.247,29.2907,29400.0
2008-05-08 12:30:00,40.22,40.39,40.22,40.22,37200.0,29.2834,29.4072,29.2834,29.2834,37200.0
2008-05-08 13:00:00,40.24,40.56,40.17,40.53,41700.0,29.298,29.531,29.247,29.5091,41700.0
2008-05-08 13:30:00,40.52,40.79,40.52,40.67,45300.0,29.5019,29.6984,29.5019,29.6111,45300.0
2008-05-08 14:00:00,40.65,40.65,40.42,40.42,42000.0,29.5965,29.5965,29.4291,29.4291,42000.0
2008-05-08 14:30:00,40.39,40.51,40.31,40.41,81000.0,29.4072,29.4946,29.349,29.4218,81000.0
2008-05-08 15:00:00,40.43,40.58,40.36,40.43,115200.0,29.4363,29.5456,29.3854,29.4363,115200.0
2008-05-08 15:30:00,40.39,40.69,40.38,40.67,152400.0,29.4072,29.6256,29.3999,29.6111,152400.0
2008-05-09 09:30:00,40.63,40.63,39.91,40.19,142800.0,29.582,29.582,29.0577,29.2616,142800.0
2008-05-09 10:00:00,40.18,40.31,39.97,40.27,131400.0,29.2543,29.349,29.1014,29.3198,131400.0
2008-05-09 10:30:00,40.25,40.47,40.23,40.3,164400.0,29.3053,29.4655,29.2907,29.3417,164400.0
2008-05-09 11:00:00,40.3,40.38,40.28,40.34,90300.0,29.3417,29.3999,29.3271,29.3708,90300.0
2008-05-09 11:30:00,40.35,40.37,40.26,40.35,75000.0,29.3781,29.3927,29.3126,29.3781,75000.0
2008-05-09 12:00:00,40.35,40.37,40.19,40.27,93900.0,29.3781,29.3927,29.2616,29.3198,93900.0
2008-05-09 12:30:00,40.27,40.36,40.23,40.33,53700.0,29.3198,29.3854,29.2907,29.3635,53700.0
2008-05-09 13:00:00,40.33,40.36,40.2,40.23,65100.0,29.3635,29.3854,29.2689,29.2907,65100.0
2008-05-09 13:30:00,40.26,40.39,40.19,40.37,55200.0,29.3126,29.4072,29.2616,29.3927,55200.0
2008-05-09 14:00:00,40.37,40.54,40.37,40.47,50100.0,29.3927,29.5164,29.3927,29.4655,50100.0
2008-05-09 14:30:00,40.46,40.63,40.43,40.62,45300.0,29.4582,29.582,29.4363,29.5747,45300.0
2008-05-09 15:00:00,40.63,40.69,40.47,40.62,84900.0,29.582,29.6256,29.4655,29.5747,84900.0
2008-05-09 15:30:00,40.66,40.75,40.41,40.45,195000.0,29.6038,29.6693,29.4218,29.4509,195000.0
2008-05-12 09:30:00,40.75,40.75,39.93,39.95,150300.0,29.6693,29.6693,29.0723,29.0869,150300.0
2008-05-12 10:00:00,39.94,39.99,39.61,39.89,227400.0,29.0796,29.116,28.8393,29.0432,227400.0
2008-05-12 10:30:00,39.88,40.1,39.85,40.09,136200.0,29.0359,29.1961,29.0141,29.1888,136200.0
2008-05-12 11:00:00,40.09,40.19,40.0,40.11,133800.0,29.1888,29.2616,29.1233,29.2034,133800.0
2008-05-12 11:30:00,40.09,40.33,40.0,40.33,61500.0,29.1888,29.3635,29.1233,29.3635,61500.0
2008-05-12 12:00:00,40.33,40.4,40.28,40.28,53400.0,29.3635,29.4145,29.3271,29.3271,53400.0
2008-05-12 12:30:00,40.27,40.38,40.18,40.18,51000.0,29.3198,29.3999,29.2543,29.2543,51000.0
2008-05-12 13:00:00,40.18,40.31,40.08,40.24,81300.0,29.2543,29.349,29.1815,29.298,81300.0
2008-05-12 13:30:00,40.25,40.3,40.2,40.3,64500.0,29.3053,29.3417,29.2689,29.3417,64500.0
2008-05-12 14:00:00,40.27,40.67,40.27,40.67,138300.0,29.3198,29.6111,29.3198,29.6111,138300.0
2008-05-12 14:30:00,40.67,41.49,40.6,41.4,367200.0,29.6111,30.2081,29.5601,30.1426,367200.0
2008-05-12 15:00:00,41.38,41.48,41.22,41.27,270300.0,30.128,30.2008,30.0115,30.0479,270300.0
2008-05-12 15:30:00,41.27,41.31,41.04,41.11,232800.0,30.0479,30.0771,29.8805,29.9314,232800.0
2008-05-13 09:30:00,41.44,41.44,40.87,40.93,147300.0,30.1717,30.1717,29.7567,29.8004,147300.0
2008-05-13 10:00:00,40.92,41.33,40.92,41.04,97800.0,29.7931,30.0916,29.7931,29.8805,97800.0
2008-05-13 10:30:00,41.05,41.45,40.97,41.45,164100.0,29.8878,30.179,29.8295,30.179,164100.0
2008-05-13 11:00:00,41.47,41.81,41.36,41.79,249300.0,30.1935,30.4411,30.1135,30.4265,249300.0
2008-05-13 11:30:00,41.77,41.89,41.67,41.87,119100.0,30.412,30.4993,30.3392,30.4848,119100.0
2008-05-13 12:00:00,41.86,41.89,41.68,41.72,114600.0,30.4775,30.4993,30.3464,30.3756,114600.0
2008-05-13 12:30:00,41.73,41.78,41.68,41.76,98700.0,30.3828,30.4193,30.3464,30.4047,98700.0
2008-05-13 13:00:00,41.76,41.83,41.62,41.81,83700.0,30.4047,30.4557,30.3028,30.4411,83700.0
2008-05-13 13:30:00,41.82,41.83,41.76,41.77,81300.0,30.4484,30.4557,30.4047,30.412,81300.0
2008-05-13 14:00:00,41.79,42.22,41.77,42.17,203700.0,30.4265,30.7396,30.412,30.7032,203700.0
2008-05-13 14:30:00,42.17,42.24,41.97,42.03,189600.0,30.7032,30.7542,30.5576,30.6013,189600.0
2008-05-13 15:00:00,42.05,42.14,41.86,41.91,184500.0,30.6158,30.6814,30.4775,30.5139,184500.0
2008-05-13 15:30:00,41.93,42.0,41.87,41.91,178500.0,30.5285,30.5794,30.4848,30.5139,178500.0
2008-05-14 09:30:00,42.61,42.75,41.62,41.91,351300.0,31.0236,31.1255,30.3028,30.5139,351300.0
2008-05-14 10:00:00,41.91,42.54,41.88,42.47,207300.0,30.5139,30.9726,30.4921,30.9216,207300.0
2008-05-14 10:30:00,42.47,42.67,42.42,42.61,226800.0,30.9216,31.0672,30.8852,31.0236,226800.0
2008-05-14 11:00:00,42.6,42.64,42.5,42.52,98400.0,31.0163,31.0454,30.9435,30.958,98400.0
2008-05-14 11:30:00,42.5,42.65,42.37,42.65,130500.0,30.9435,31.0527,30.8488,31.0527,130500.0
2008-05-14 12:00:00,42.66,42.8,42.62,42.7,118800.0,31.06,31.1619,31.0308,31.0891,118800.0
2008-05-14 12:30:00,42.7,42.72,42.62,42.64,60300.0,31.0891,31.1036,31.0308,31.0454,60300.0
2008-05-14 13:00:00,42.66,42.79,42.65,42.66,120600.0,31.06,31.1546,31.0527,31.06,120600.0
2008-05-14 13:30:00,42.66,42.82,42.66,42.81,74700.0,31.06,31.1765,31.06,31.1692,74700.0
2008-05-14 14:00:00,42.81,42.89,42.7,42.88,119100.0,31.1692,31.2274,31.0891,31.2201,119100.0
2008-05-14 14:30:00,42.88,42.99,42.86,42.88,201900.0,31.2201,31.3002,31.2056,31.2201,201900.0
2008-05-14 15:00:00,42.88,42.92,42.5,42.59,212700.0,31.2201,31.2493,30.9435,31.009,212700.0
2008-05-14 15:30:00,42.57,42.59,42.17,42.23,277500.0,30.9944,31.009,30.7032,30.7469,277500.0
2008-05-15 09:30:00,42.48,42.48,42.0,42.14,99300.0,30.9289,30.9289,30.5794,30.6814,99300.0
2008-05-15 10:00:00,42.15,42.26,41.97,42.15,90300.0,30.6886,30.7687,30.5576,30.6886,90300.0
2008-05-15 10:30:00,42.15,42.33,42.04,42.33,78300.0,30.6886,30.8197,30.6086,30.8197,78300.0
2008-05-15 11:00:00,42.31,42.54,42.3,42.42,67800.0,30.8051,30.9726,30.7979,30.8852,67800.0
2008-05-15 11:30:00,42.42,42.58,42.41,42.55,45000.0,30.8852,31.0017,30.8779,30.9799,45000.0
2008-05-15 12:00:00,42.54,42.63,42.38,42.43,77100.0,30.9726,31.0381,30.8561,30.8925,77100.0
2008-05-15 12:30:00,42.44,42.55,42.32,42.37,71700.0,30.8998,30.9799,30.8124,30.8488,71700.0
2008-05-15 13:00:00,42.34,42.39,42.21,42.21,55500.0,30.827,30.8634,30.7323,30.7323,55500.0
2008-05-15 13:30:00,42.21,42.47,42.18,42.45,27000.0,30.7323,30.9216,30.7105,30.9071,27000.0
2008-05-15 14:00:00,42.48,42.61,42.42,42.52,54000.0,30.9289,31.0236,30.8852,30.958,54000.0
2008-05-15 14:30:00,42.49,42.6,42.48,42.55,71100.0,30.9362,31.0163,30.9289,30.9799,71100.0
2008-05-15 15:00:00,42.57,42.63,42.49,42.49,104700.0,30.9944,31.0381,30.9362,30.9362,104700.0
2008-05-15 15:30:00,42.51,42.55,42.41,42.46,205500.0,30.9507,30.9799,30.8779,30.9143,205500.0
2008-05-16 09:30:00,42.73,42.84,42.41,42.41,128700.0,31.1109,31.191,30.8779,30.8779,128700.0
2008-05-16 10:00:00,42.47,42.47,42.0,42.27,110400.0,30.9216,30.9216,30.5794,30.776,110400.0
2008-05-16 10:30:00,42.24,42.48,42.19,42.48,63900.0,30.7542,30.9289,30.7178,30.9289,63900.0
2008-05-16 11:00:00,42.44,42.49,42.25,42.29,83100.0,30.8998,30.9362,30.7614,30.7906,83100.0
2008-05-16 11:30:00,42.29,42.44,42.24,42.24,97800.0,30.7906,30.8998,30.7542,30.7542,97800.0
2008-05-16 12:00:00,42.25,42.3,42.13,42.3,58200.0,30.7614,30.7979,30.6741,30.7979,58200.0
2008-05-16 12:30:00,42.29,42.66,42.27,42.56,86700.0,30.7906,31.06,30.776,30.9872,86700.0
2008-05-16 13:00:00,42.56,42.65,42.5,42.6,33600.0,30.9872,31.0527,30.9435,31.0163,33600.0
2008-05-16 13:30:00,42.59,42.65,42.55,42.6,44400.0,31.009,31.0527,30.9799,31.0163,44400.0
2008-05-16 14:00:00,42.58,42.7,42.56,42.67,122100.0,31.0017,31.0891,30.9872,31.0672,122100.0
2008-05-16 14:30:00,42.66,42.83,42.63,42.73,143700.0,31.06,31.1837,31.0381,31.1109,143700.0
2008-05-16 15:00:00,42.74,42.98,42.71,42.93,269100.0,31.1182,31.2929,31.0964,31.2565,269100.0
2008-05-16 15:30:00,42.93,43.09,42.84,42.95,170100.0,31.2565,31.373,31.191,31.2711,170100.0
2008-05-19 09:30:00,43.16,43.42,43.0,43.11,138600.0,31.424,31.6133,31.3075,31.3876,138600.0
2008-05-19 10:00:00,43.1,43.28,43.02,43.06,69000.0,31.3803,31.5114,31.3221,31.3512,69000.0
2008-05-19 10:30:00,43.1,43.2,42.95,43.14,93300.0,31.3803,31.4531,31.2711,31.4094,93300.0
2008-05-19 11:00:00,43.13,43.19,43.03,43.03,41100.0,31.4022,31.4458,31.3294,31.3294,41100.0
2008-05-19 11:30:00,43.03,43.24,43.03,43.24,67800.0,31.3294,31.4822,31.3294,31.4822,67800.0
2008-05-19 12:00:00,43.23,43.45,43.21,43.44,131100.0,31.475,31.6351,31.4604,31.6279,131100.0
2008-05-19 12:30:00,43.44,43.51,43.22,43.25,93300.0,31.6279,31.6788,31.4677,31.4895,93300.0
2008-05-19 13:00:00,43.25,43.33,43.25,43.31,37200.0,31.4895,31.5478,31.4895,31.5332,37200.0
2008-05-19 13:30:00,43.3,43.3,42.82,42.82,60600.0,31.5259,31.5259,31.1765,31.1765,60600.0
2008-05-19 14:00:00,42.85,42.86,42.33,42.39,133800.0,31.1983,31.2056,30.8197,30.8634,133800.0
2008-05-19 14:30:00,42.39,42.63,42.37,42.63,126600.0,30.8634,31.0381,30.8488,31.0381,126600.0
2008-05-19 15:00:00,42.61,42.65,42.42,42.42,85500.0,31.0236,31.0527,30.8852,30.8852,85500.0
2008-05-19 15:30:00,42.44,42.45,42.06,42.37,213600.0,30.8998,30.9071,30.6231,30.8488,213600.0
2008-05-20 09:30:00,42.5,42.5,41.58,41.58,157500.0,30.9435,30.9435,30.2736,30.2736,157500.0
2008-05-20 10:00:00,41.62,42.07,41.53,41.95,120900.0,30.3028,30.6304,30.2372,30.543,120900.0
2008-05-20 10:30:00,41.87,42.02,41.79,41.94,75900.0,30.4848,30.594,30.4265,30.5357,75900.0
2008-05-20 11:00:00,41.95,42.06,41.9,41.94,77400.0,30.543,30.6231,30.5066,30.5357,77400.0
2008-05-20 11:30:00,41.97,42.0,41.85,41.93,36600.0,30.5576,30.5794,30.4702,30.5285,36600.0
2008-05-20 12:00:00,41.93,42.14,41.89,42.0,104700.0,30.5285,30.6814,30.4993,30.5794,104700.0
2008-05-20 12:30:00,42.11,42.12,41.87,41.92,62400.0,30.6595,30.6668,30.4848,30.5212,62400.0
2008-05-20 13:00:00,41.9,42.07,41.9,41.95,54300.0,30.5066,30.6304,30.5066,30.543,54300.0
2008-05-20 13:30:00,41.96,42.0,41.83,41.83,60900.0,30.5503,30.5794,30.4557,30.4557,60900.0
2008-05-20 14:00:00,41.85,41.92,41.78,41.87,85800.0,30.4702,30.5212,30.4193,30.4848,85800.0
2008-05-20 14:30:00,41.85,41.93,41.83,41.91,66000.0,30.4702,30.5285,30.4557,30.5139,66000.0
2008-05-20 15:00:00,41.91,42.05,41.88,42.0,160500.0,30.5139,30.6158,30.4921,30.5794,160500.0
2008-05-20 15:30:00,41.99,42.09,41.89,42.08,159600.0,30.5721,30.645,30.4993,30.6377,159600.0
2008-05-21 09:30:00,42.26,42.49,42.04,42.17,107100.0,30.7687,30.9362,30.6086,30.7032,107100.0
2008-05-21 10:00:00,42.15,42.49,42.1,42.41,83700.0,30.6886,30.9362,30.6522,30.8779,83700.0
2008-05-21 10:30:00,42.41,42.44,42.08,42.2,74100.0,30.8779,30.8998,30.6377,30.725,74100.0
2008-05-21 11:00:00,42.22,42.22,41.93,42.16,66000.0,30.7396,30.7396,30.5285,30.6959,66000.0
2008-05-21 11:30:00,42.17,42.25,42.0,42.18,63000.0,30.7032,30.7614,30.5794,30.7105,63000.0
2008-05-21 12:00:00,42.19,42.19,42.08,42.16,65400.0,30.7178,30.7178,30.6377,30.6959,65400.0
2008-05-21 12:30:00,42.16,42.2,42.08,42.18,78000.0,30.6959,30.725,30.6377,30.7105,78000.0
2008-05-21 13:00:00,42.2,42.2,42.11,42.14,66000.0,30.725,30.725,30.6595,30.6814,66000.0
2008-05-21 13:30:00,42.17,42.18,41.97,41.97,93600.0,30.7032,30.7105,30.5576,30.5576,93600.0
2008-05-21 14:00:00,41.97,42.03,41.19,41.34,300000.0,30.5576,30.6013,29.9897,30.0989,300000.0
2008-05-21 14:30:00,41.35,41.53,41.25,41.53,189000.0,30.1062,30.2372,30.0334,30.2372,189000.0
2008-05-21 15:00:00,41.49,41.67,41.35,41.56,187500.0,30.2081,30.3392,30.1062,30.2591,187500.0
2008-05-21 15:30:00,41.55,41.59,41.09,41.22,245100.0,30.2518,30.2809,29.9169,30.0115,245100.0
2008-05-22 09:30:00,41.15,41.75,40.9,41.24,123600.0,29.9606,30.3974,29.7785,30.0261,123600.0
2008-05-22 10:00:00,41.25,41.67,41.25,41.5,97200.0,30.0334,30.3392,30.0334,30.2154,97200.0
2008-05-22 10:30:00,41.5,41.63,41.5,41.56,96000.0,30.2154,30.31,30.2154,30.2591,96000.0
2008-05-22 11:00:00,41.52,41.73,41.5,41.66,71700.0,30.2299,30.3828,30.2154,30.3319,71700.0
2008-05-22 11:30:00,41.67,41.74,41.59,41.59,73500.0,30.3392,30.3901,30.2809,30.2809,73500.0
2008-05-22 12:00:00,41.59,41.66,41.37,41.45,38700.0,30.2809,30.3319,30.1207,30.179,38700.0
2008-05-22 12:30:00,41.47,41.53,41.37,41.46,38400.0,30.1935,30.2372,30.1207,30.1863,38400.0
2008-05-22 13:00:00,41.44,41.61,41.44,41.53,27900.0,30.1717,30.2955,30.1717,30.2372,27900.0
2008-05-22 13:30:00,41.54,41.68,41.47,41.54,69900.0,30.2445,30.3464,30.1935,30.2445,69900.0
2008-05-22 14:00:00,41.56,41.58,41.2,41.3,93000.0,30.2591,30.2736,29.997,30.0698,93000.0
2008-05-22 14:30:00,41.27,41.6,41.2,41.44,116700.0,30.0479,30.2882,29.997,30.1717,116700.0
2008-05-22 15:00:00,41.46,41.5,41.31,41.41,110100.0,30.1863,30.2154,30.0771,30.1499,110100.0
2008-05-22 15:30:00,41.38,41.53,41.32,41.45,181200.0,30.128,30.2372,30.0843,30.179,181200.0
2008-05-23 09:30:00,41.45,41.96,41.33,41.66,132000.0,30.179,30.5503,30.0916,30.3319,132000.0
2008-05-23 10:00:00,41.68,42.33,41.62,42.25,173100.0,30.3464,30.8197,30.3028,30.7614,173100.0
2008-05-23 10:30:00,42.23,42.77,42.17,42.75,204900.0,30.7469,31.1401,30.7032,31.1255,204900.0
2008-05-23 11:00:00,42.78,42.93,42.4,42.46,187200.0,31.1473,31.2565,30.8707,30.9143,187200.0
2008-05-23 11:30:00,42.43,42.45,42.12,42.15,249000.0,30.8925,30.9071,30.6668,30.6886,249000.0
2008-05-23 12:00:00,42.17,42.33,42.16,42.21,153900.0,30.7032,30.8197,30.6959,30.7323,153900.0
2008-05-23 12:30:00,42.21,42.55,42.2,42.42,181500.0,30.7323,30.9799,30.725,30.8852,181500.0
2008-05-23 13:00:00,42.42,42.84,42.41,42.8,191400.0,30.8852,31.191,30.8779,31.1619,191400.0
2008-05-23 13:30:00,42.8,42.88,42.7,42.79,148500.0,31.1619,31.2201,31.0891,31.1546,148500.0
2008-05-23 14:00:00,42.77,43.21,42.68,43.21,192300.0,31.1401,31.4604,31.0745,31.4604,192300.0
2008-05-23 14:30:00,43.24,43.67,43.17,43.55,270300.0,31.4822,31.7953,31.4313,31.708,270300.0
2008-05-23 15:00:00,43.52,43.57,43.35,43.49,300300.0,31.6861,31.7225,31.5623,31.6643,300300.0
2008-05-23 15:30:00,43.48,43.6,43.28,43.37,476100.0,31.657,31.7444,31.5114,31.5769,476100.0
2008-05-27 09:30:00,43.37,44.11,43.24,43.91,367800.0,31.5769,32.1157,31.4822,31.9701,367800.0
2008-05-27 10:00:00,43.91,44.34,43.8,44.34,323700.0,31.9701,32.2831,31.89,32.2831,323700.0
2008-05-27 10:30:00,44.36,44.55,44.29,44.46,276600.0,32.2977,32.436,32.2467,32.3705,276600.0
2008-05-27 11:00:00,44.43,44.43,43.99,44.15,198300.0,32.3487,32.3487,32.0283,32.1448,198300.0
2008-05-27 11:30:00,44.2,44.29,44.04,44.08,126900.0,32.1812,32.2467,32.0647,32.0938,126900.0
2008-05-27 12:00:00,44.08,44.2,43.9,44.04,107100.0,32.0938,32.1812,31.9628,32.0647,107100.0
2008-05-27 12:30:00,44.06,44.45,43.99,44.4,181200.0,32.0793,32.3632,32.0283,32.3268,181200.0
2008-05-27 13:00:00,44.45,44.55,44.34,44.53,127800.0,32.3632,32.436,32.2831,32.4215,127800.0
2008-05-27 13:30:00,44.54,44.63,44.45,44.55,174300.0,32.4288,32.4943,32.3632,32.436,174300.0
2008-05-27 14:00:00,44.61,44.89,44.59,44.77,216600.0,32.4797,32.6836,32.4652,32.5962,216600.0
2008-05-27 14:30:00,44.78,45.0,44.76,44.83,242100.0,32.6035,32.7637,32.5889,32.6399,242100.0
2008-05-27 15:00:00,44.83,45.0,44.75,44.97,258900.0,32.6399,32.7637,32.5817,32.7418,258900.0
2008-05-27 15:30:00,44.97,45.04,44.87,44.96,305100.0,32.7418,32.7928,32.669,32.7345,305100.0
2008-05-28 09:30:00,45.09,45.31,44.75,45.22,203700.0,32.8292,32.9894,32.5817,32.9239,203700.0
2008-05-28 10:00:00,45.19,45.31,45.02,45.14,151500.0,32.902,32.9894,32.7782,32.8656,151500.0
2008-05-28 10:30:00,45.12,45.42,45.07,45.35,118500.0,32.851,33.0695,32.8146,33.0185,118500.0
2008-05-28 11:00:00,45.3,45.41,45.06,45.26,140100.0,32.9821,33.0622,32.8074,32.953,140100.0
2008-05-28 11:30:00,45.26,45.44,45.17,45.42,113700.0,32.953,33.084,32.8874,33.0695,113700.0
2008-05-28 12:00:00,45.38,45.63,45.28,45.53,113100.0,33.0403,33.2224,32.9675,33.1496,113100.0
2008-05-28 12:30:00,45.53,45.54,45.23,45.23,101100.0,33.1496,33.1568,32.9311,32.9311,101100.0
2008-05-28 13:00:00,45.23,45.32,45.11,45.31,115500.0,32.9311,32.9967,32.8438,32.9894,115500.0
2008-05-28 13:30:00,45.33,45.37,45.25,45.35,172500.0,33.0039,33.0331,32.9457,33.0185,172500.0
2008-05-28 14:00:00,45.35,45.5,45.23,45.45,188400.0,33.0185,33.1277,32.9311,33.0913,188400.0
2008-05-28 14:30:00,45.45,45.53,45.33,45.33,169500.0,33.0913,33.1496,33.0039,33.0039,169500.0
2008-05-28 15:00:00,45.34,45.57,45.26,45.52,220800.0,33.0112,33.1787,32.953,33.1423,220800.0
2008-05-28 15:30:00,45.5,45.85,45.49,45.76,420600.0,33.1277,33.3825,33.1204,33.317,420600.0
2008-05-29 09:30:00,46.02,46.02,44.95,45.03,290100.0,33.5063,33.5063,32.7273,32.7855,290100.0
2008-05-29 10:00:00,44.97,45.03,44.59,44.83,376500.0,32.7418,32.7855,32.4652,32.6399,376500.0
2008-05-29 10:30:00,44.84,45.62,44.78,45.55,198900.0,32.6472,33.2151,32.6035,33.1641,198900.0
2008-05-29 11:00:00,45.56,45.89,45.47,45.84,258900.0,33.1714,33.4117,33.1059,33.3753,258900.0
2008-05-29 11:30:00,45.89,46.21,45.74,45.74,260100.0,33.4117,33.6447,33.3025,33.3025,260100.0
2008-05-29 12:00:00,45.74,45.79,45.5,45.59,172500.0,33.3025,33.3389,33.1277,33.1932,172500.0
2008-05-29 12:30:00,45.58,45.73,45.57,45.67,108000.0,33.186,33.2952,33.1787,33.2515,108000.0
2008-05-29 13:00:00,45.68,45.68,45.56,45.58,107100.0,33.2588,33.2588,33.1714,33.186,107100.0
2008-05-29 13:30:00,45.58,45.69,45.5,45.52,140400.0,33.186,33.266,33.1277,33.1423,140400.0
2008-05-29 14:00:00,45.52,45.65,45.46,45.57,146700.0,33.1423,33.2369,33.0986,33.1787,146700.0
2008-05-29 14:30:00,45.58,45.69,45.43,45.44,89700.0,33.186,33.266,33.0767,33.084,89700.0
2008-05-29 15:00:00,45.43,45.43,45.09,45.16,192300.0,33.0767,33.0767,32.8292,32.8802,192300.0
2008-05-29 15:30:00,45.13,45.36,45.1,45.26,263100.0,32.8583,33.0258,32.8365,32.953,263100.0
2008-05-30 09:30:00,45.56,46.2,45.56,46.08,255600.0,33.1714,33.6374,33.1714,33.55,255600.0
2008-05-30 10:00:00,46.06,46.13,45.7,45.92,184200.0,33.5354,33.5864,33.2733,33.4335,184200.0
2008-05-30 10:30:00,45.94,46.12,45.83,45.91,135900.0,33.4481,33.5791,33.368,33.4262,135900.0
2008-05-30 11:00:00,45.91,45.94,45.57,45.72,159600.0,33.4262,33.4481,33.1787,33.2879,159600.0
2008-05-30 11:30:00,45.71,45.87,45.68,45.86,123600.0,33.2806,33.3971,33.2588,33.3898,123600.0
2008-05-30 12:00:00,45.86,46.12,45.8,46.12,77700.0,33.3898,33.5791,33.3461,33.5791,77700.0
2008-05-30 12:30:00,46.13,46.18,46.11,46.14,62700.0,33.5864,33.6228,33.5718,33.5937,62700.0
2008-05-30 13:00:00,46.15,46.29,46.12,46.19,94200.0,33.601,33.7029,33.5791,33.6301,94200.0
2008-05-30 13:30:00,46.19,46.29,46.16,46.21,56700.0,33.6301,33.7029,33.6082,33.6447,56700.0
2008-05-30 14:00:00,46.2,46.22,46.0,46.0,122400.0,33.6374,33.6519,33.4918,33.4918,122400.0
2008-05-30 14:30:00,46.0,46.04,45.91,45.91,167100.0,33.4918,33.5209,33.4262,33.4262,167100.0
2008-05-30 15:00:00,45.93,46.01,45.83,46.01,230700.0,33.4408,33.499,33.368,33.499,230700.0
2008-05-30 15:30:00,45.99,46.35,45.87,46.04,597000.0,33.4845,33.7466,33.3971,33.5209,597000.0
2008-06-02 09:30:00,45.69,46.16,45.2,45.28,160800.0,33.266,33.6082,32.9093,32.9675,160800.0
2008-06-02 10:00:00,45.27,45.66,45.17,45.57,147900.0,32.9603,33.2442,32.8874,33.1787,147900.0
2008-06-02 10:30:00,45.58,45.94,45.56,45.74,88500.0,33.186,33.4481,33.1714,33.3025,88500.0
2008-06-02 11:00:00,45.73,46.29,45.7,45.97,117900.0,33.2952,33.7029,33.2733,33.4699,117900.0
2008-06-02 11:30:00,45.95,46.27,45.91,46.27,124500.0,33.4554,33.6883,33.4262,33.6883,124500.0
2008-06-02 12:00:00,46.29,46.29,46.01,46.01,80400.0,33.7029,33.7029,33.499,33.499,80400.0
2008-06-02 12:30:00,46.0,46.02,45.34,45.43,160800.0,33.4918,33.5063,33.0112,33.0767,160800.0
2008-06-02 13:00:00,45.51,45.67,45.47,45.52,102300.0,33.135,33.2515,33.1059,33.1423,102300.0
2008-06-02 13:30:00,45.53,45.87,45.52,45.76,65700.0,33.1496,33.3971,33.1423,33.317,65700.0
2008-06-02 14:00:00,45.68,45.9,45.62,45.86,58500.0,33.2588,33.4189,33.2151,33.3898,58500.0
2008-06-02 14:30:00,45.85,45.88,45.52,45.52,86700.0,33.3825,33.4044,33.1423,33.1423,86700.0
2008-06-02 15:00:00,45.52,45.75,45.33,45.64,172500.0,33.1423,33.3097,33.0039,33.2296,172500.0
2008-06-02 15:30:00,45.65,45.98,45.64,45.79,135600.0,33.2369,33.4772,33.2296,33.3389,135600.0
2008-06-03 09:30:00,45.95,45.95,45.36,45.48,131400.0,33.4554,33.4554,33.0258,33.1132,131400.0
2008-06-03 10:00:00,45.48,45.89,45.47,45.84,114600.0,33.1132,33.4117,33.1059,33.3753,114600.0
2008-06-03 10:30:00,45.84,46.16,45.8,46.01,153300.0,33.3753,33.6082,33.3461,33.499,153300.0
2008-06-03 11:00:00,46.0,46.02,45.79,45.85,129300.0,33.4918,33.5063,33.3389,33.3825,129300.0
2008-06-03 11:30:00,45.83,46.3,45.83,46.29,66300.0,33.368,33.7102,33.368,33.7029,66300.0
2008-06-03 12:00:00,46.26,46.29,46.07,46.1,66600.0,33.6811,33.7029,33.5427,33.5646,66600.0
2008-06-03 12:30:00,46.13,46.13,45.85,46.02,61500.0,33.5864,33.5864,33.3825,33.5063,61500.0
2008-06-03 13:00:00,45.97,46.08,45.87,45.92,69900.0,33.4699,33.55,33.3971,33.4335,69900.0
2008-06-03 13:30:00,45.94,45.94,45.23,45.38,143400.0,33.4481,33.4481,32.9311,33.0403,143400.0
2008-06-03 14:00:00,45.39,45.41,44.77,44.8,141900.0,33.0476,33.0622,32.5962,32.6181,141900.0
2008-06-03 14:30:00,44.83,45.14,44.8,45.09,192600.0,32.6399,32.8656,32.6181,32.8292,192600.0
2008-06-03 15:00:00,45.09,45.42,45.04,45.26,162000.0,32.8292,33.0695,32.7928,32.953,162000.0
2008-06-03 15:30:00,45.23,45.49,45.23,45.34,168900.0,32.9311,33.1204,32.9311,33.0112,168900.0
2008-06-04 09:30:00,45.45,45.67,44.99,45.61,88800.0,33.0913,33.2515,32.7564,33.2078,88800.0
2008-06-04 10:00:00,45.61,45.65,45.3,45.4,67800.0,33.2078,33.2369,32.9821,33.0549,67800.0
2008-06-04 10:30:00,45.4,45.54,45.29,45.3,101100.0,33.0549,33.1568,32.9748,32.9821,101100.0
2008-06-04 11:00:00,45.31,45.39,45.27,45.31,101700.0,32.9894,33.0476,32.9603,32.9894,101700.0
2008-06-04 11:30:00,45.31,45.51,45.25,45.47,87000.0,32.9894,33.135,32.9457,33.1059,87000.0
2008-06-04 12:00:00,45.43,45.66,45.32,45.64,77400.0,33.0767,33.2442,32.9967,33.2296,77400.0
2008-06-04 12:30:00,45.64,45.74,45.62,45.71,101400.0,33.2296,33.3025,33.2151,33.2806,101400.0
2008-06-04 13:00:00,45.7,45.74,45.57,45.65,139800.0,33.2733,33.3025,33.1787,33.2369,139800.0
2008-06-04 13:30:00,45.63,45.7,45.52,45.66,63900.0,33.2224,33.2733,33.1423,33.2442,63900.0
2008-06-04 14:00:00,45.65,45.67,45.32,45.36,92400.0,33.2369,33.2515,32.9967,33.0258,92400.0
2008-06-04 14:30:00,45.36,45.52,45.02,45.12,88200.0,33.0258,33.1423,32.7782,32.851,88200.0
2008-06-04 15:00:00,45.08,45.24,44.95,44.95,166200.0,32.8219,32.9384,32.7273,32.7273,166200.0
2008-06-04 15:30:00,44.97,45.05,44.73,44.77,449700.0,32.7418,32.8001,32.5671,32.5962,449700.0
2008-06-05 09:30:00,45.11,45.2,44.88,44.98,118500.0,32.8438,32.9093,32.6763,32.7491,118500.0
2008-06-05 10:00:00,44.98,45.14,44.89,45.02,177000.0,32.7491,32.8656,32.6836,32.7782,177000.0
2008-06-05 10:30:00,45.05,45.18,44.96,45.05,123300.0,32.8001,32.8947,32.7345,32.8001,123300.0
2008-06-05 11:00:00,45.08,45.3,45.04,45.24,166500.0,32.8219,32.9821,32.7928,32.9384,166500.0
2008-06-05 11:30:00,45.3,45.31,45.13,45.16,69300.0,32.9821,32.9894,32.8583,32.8802,69300.0
2008-06-05 12:00:00,45.18,45.3,45.11,45.29,82800.0,32.8947,32.9821,32.8438,32.9748,82800.0
2008-06-05 12:30:00,45.29,45.48,45.28,45.42,220800.0,32.9748,33.1132,32.9675,33.0695,220800.0
2008-06-05 13:00:00,45.39,45.43,45.31,45.32,86100.0,33.0476,33.0767,32.9894,32.9967,86100.0
2008-06-05 13:30:00,45.31,45.4,45.28,45.33,123000.0,32.9894,33.0549,32.9675,33.0039,123000.0
2008-06-05 14:00:00,45.3,45.33,45.17,45.26,189300.0,32.9821,33.0039,32.8874,32.953,189300.0
2008-06-05 14:30:00,45.28,45.4,45.22,45.4,111900.0,32.9675,33.0549,32.9239,33.0549,111900.0
2008-06-05 15:00:00,45.37,45.64,45.37,45.64,166800.0,33.0331,33.2296,33.0331,33.2296,166800.0
2008-06-05 15:30:00,45.62,45.65,45.4,45.58,455100.0,33.2151,33.2369,33.0549,33.186,455100.0
2008-06-06 09:30:00,45.42,45.92,45.0,45.63,151200.0,33.0695,33.4335,32.7637,33.2224,151200.0
2008-06-06 10:00:00,45.63,45.78,45.49,45.74,105600.0,33.2224,33.3316,33.1204,33.3025,105600.0
2008-06-06 10:30:00,45.74,46.1,45.64,46.01,103800.0,33.3025,33.5646,33.2296,33.499,103800.0
2008-06-06 11:00:00,46.03,46.03,45.65,45.67,139800.0,33.5136,33.5136,33.2369,33.2515,139800.0
2008-06-06 11:30:00,45.63,45.87,45.55,45.66,93900.0,33.2224,33.3971,33.1641,33.2442,93900.0
2008-06-06 12:00:00,45.62,46.0,45.52,45.99,83700.0,33.2151,33.4918,33.1423,33.4845,83700.0
2008-06-06 12:30:00,45.98,46.16,45.94,46.1,75900.0,33.4772,33.6082,33.4481,33.5646,75900.0
2008-06-06 13:00:00,46.1,46.11,45.8,45.8,82200.0,33.5646,33.5718,33.3461,33.3461,82200.0
2008-06-06 13:30:00,45.79,45.85,45.6,45.61,95700.0,33.3389,33.3825,33.2005,33.2078,95700.0
2008-06-06 14:00:00,45.64,45.64,45.27,45.32,83700.0,33.2296,33.2296,32.9603,32.9967,83700.0
2008-06-06 14:30:00,45.31,45.4,44.96,44.99,115800.0,32.9894,33.0549,32.7345,32.7564,115800.0
2008-06-06 15:00:00,44.96,45.32,44.96,45.0,143100.0,32.7345,32.9967,32.7345,32.7637,143100.0
2008-06-06 15:30:00,44.99,45.09,44.7,44.72,200100.0,32.7564,32.8292,32.5452,32.5598,200100.0
2008-06-09 09:30:00,44.79,45.72,44.79,45.38,222000.0,32.6108,33.2879,32.6108,33.0403,222000.0
2008-06-09 10:00:00,45.38,45.78,45.09,45.66,149700.0,33.0403,33.3316,32.8292,33.2442,149700.0
2008-06-09 10:30:00,45.57,45.78,45.51,45.63,108600.0,33.1787,33.3316,33.135,33.2224,108600.0
2008-06-09 11:00:00,45.64,45.88,45.56,45.84,139500.0,33.2296,33.4044,33.1714,33.3753,139500.0
2008-06-09 11:30:00,45.83,45.96,45.8,45.96,57300.0,33.368,33.4626,33.3461,33.4626,57300.0
2008-06-09 12:00:00,45.94,46.03,45.89,46.02,62700.0,33.4481,33.5136,33.4117,33.5063,62700.0
2008-06-09 12:30:00,45.97,46.17,45.96,46.16,48000.0,33.4699,33.6155,33.4626,33.6082,48000.0
2008-06-09 13:00:00,46.12,46.14,45.66,45.9,163500.0,33.5791,33.5937,33.2442,33.4189,163500.0
2008-06-09 13:30:00,45.9,45.95,45.79,45.91,87300.0,33.4189,33.4554,33.3389,33.4262,87300.0
2008-06-09 14:00:00,45.91,45.91,45.38,45.64,115500.0,33.4262,33.4262,33.0403,33.2296,115500.0
2008-06-09 14:30:00,45.64,45.87,45.49,45.53,111600.0,33.2296,33.3971,33.1204,33.1496,111600.0
2008-06-09 15:00:00,45.51,45.61,45.31,45.55,201900.0,33.135,33.2078,32.9894,33.1641,201900.0
2008-06-09 15:30:00,45.55,45.87,45.54,45.8,143100.0,33.1641,33.3971,33.1568,33.3461,143100.0
2008-06-10 09:30:00,45.45,45.51,44.55,44.86,160200.0,33.0913,33.135,32.436,32.6617,160200.0
2008-06-10 10:00:00,44.86,44.96,44.66,44.92,165300.0,32.6617,32.7345,32.5161,32.7054,165300.0
2008-06-10 10:30:00,44.91,44.94,44.76,44.84,42300.0,32.6981,32.72,32.5889,32.6472,42300.0
2008-06-10 11:00:00,44.82,44.94,44.72,44.72,82500.0,32.6326,32.72,32.5598,32.5598,82500.0
2008-06-10 11:30:00,44.72,44.78,44.43,44.53,81000.0,32.5598,32.6035,32.3487,32.4215,81000.0
2008-06-10 12:00:00,44.55,44.8,44.52,44.8,112800.0,32.436,32.6181,32.4142,32.6181,112800.0
2008-06-10 12:30:00,44.8,44.88,44.72,44.75,83400.0,32.6181,32.6763,32.5598,32.5817,83400.0
2008-06-10 13:00:00,44.75,45.04,44.73,44.88,54900.0,32.5817,32.7928,32.5671,32.6763,54900.0
2008-06-10 13:30:00,44.89,44.91,44.59,44.69,109200.0,32.6836,32.6981,32.4652,32.538,109200.0
2008-06-10 14:00:00,44.66,44.67,44.06,44.16,155100.0,32.5161,32.5234,32.0793,32.1521,155100.0
2008-06-10 14:30:00,44.18,44.33,44.08,44.29,129600.0,32.1666,32.2759,32.0938,32.2467,129600.0
2008-06-10 15:00:00,44.29,44.59,44.29,44.55,81900.0,32.2467,32.4652,32.2467,32.436,81900.0
2008-06-10 15:30:00,44.58,44.63,44.39,44.48,127500.0,32.4579,32.4943,32.3195,32.3851,127500.0
2008-06-11 09:30:00,44.62,44.97,44.09,44.25,97800.0,32.487,32.7418,32.1011,32.2176,97800.0
2008-06-11 10:00:00,44.2,44.31,43.38,43.52,139200.0,32.1812,32.2613,31.5842,31.6861,139200.0
2008-06-11 10:30:00,43.52,43.83,43.52,43.67,82500.0,31.6861,31.9118,31.6861,31.7953,82500.0
2008-06-11 11:00:00,43.74,44.0,43.66,43.93,43200.0,31.8463,32.0356,31.788,31.9846,43200.0
2008-06-11 11:30:00,43.89,44.25,43.84,44.16,74400.0,31.9555,32.2176,31.9191,32.1521,74400.0
2008-06-11 12:00:00,44.14,44.15,43.98,43.98,16800.0,32.1375,32.1448,32.021,32.021,16800.0
2008-06-11 12:30:00,43.98,44.03,43.91,43.98,34500.0,32.021,32.0574,31.9701,32.021,34500.0
2008-06-11 13:00:00,44.02,44.1,43.94,43.99,36000.0,32.0502,32.1084,31.9919,32.0283,36000.0
2008-06-11 13:30:00,43.99,44.1,43.94,44.09,49500.0,32.0283,32.1084,31.9919,32.1011,49500.0
2008-06-11 14:00:00,44.06,44.21,43.98,44.12,78300.0,32.0793,32.1885,32.021,32.123,78300.0
2008-06-11 14:30:00,44.08,44.15,43.98,44.0,65400.0,32.0938,32.1448,32.021,32.0356,65400.0
2008-06-11 15:00:00,43.99,44.1,43.83,44.1,122400.0,32.0283,32.1084,31.9118,32.1084,122400.0
2008-06-11 15:30:00,44.08,44.31,43.9,43.94,285000.0,32.0938,32.2613,31.9628,31.9919,285000.0
2008-06-12 09:30:00,44.3,44.36,44.0,44.24,126300.0,32.254,32.2977,32.0356,32.2103,126300.0
2008-06-12 10:00:00,44.25,44.5,44.15,44.41,94800.0,32.2176,32.3996,32.1448,32.3341,94800.0
2008-06-12 10:30:00,44.35,44.42,44.22,44.36,83100.0,32.2904,32.3414,32.1958,32.2977,83100.0
2008-06-12 11:00:00,44.39,44.43,44.0,44.03,45600.0,32.3195,32.3487,32.0356,32.0574,45600.0
2008-06-12 11:30:00,44.03,44.15,43.89,44.0,66900.0,32.0574,32.1448,31.9555,32.0356,66900.0
2008-06-12 12:00:00,44.0,44.06,43.94,43.97,33300.0,32.0356,32.0793,31.9919,32.0137,33300.0
2008-06-12 12:30:00,43.97,44.03,43.87,43.96,50100.0,32.0137,32.0574,31.9409,32.0065,50100.0
2008-06-12 13:00:00,44.0,44.0,43.73,43.94,37200.0,32.0356,32.0356,31.839,31.9919,37200.0
2008-06-12 13:30:00,43.93,44.14,43.87,43.93,39300.0,31.9846,32.1375,31.9409,31.9846,39300.0
2008-06-12 14:00:00,43.86,44.0,43.81,43.86,28800.0,31.9337,32.0356,31.8973,31.9337,28800.0
2008-06-12 14:30:00,43.83,43.88,43.47,43.6,106800.0,31.9118,31.9482,31.6497,31.7444,106800.0
2008-06-12 15:00:00,43.58,43.63,43.07,43.14,201300.0,31.7298,31.7662,31.3585,31.4094,201300.0
2008-06-12 15:30:00,43.16,43.38,43.05,43.27,176700.0,31.424,31.5842,31.3439,31.5041,176700.0
2008-06-13 09:30:00,43.45,44.28,43.45,44.28,166200.0,31.6351,32.2395,31.6351,32.2395,166200.0
2008-06-13 10:00:00,44.33,45.0,44.09,44.88,215400.0,32.2759,32.7637,32.1011,32.6763,215400.0
2008-06-13 10:30:00,44.88,45.01,44.78,45.0,141000.0,32.6763,32.771,32.6035,32.7637,141000.0
2008-06-13 11:00:00,45.0,45.53,44.97,45.5,104700.0,32.7637,33.1496,32.7418,33.1277,104700.0
2008-06-13 11:30:00,45.48,45.54,45.16,45.18,68400.0,33.1132,33.1568,32.8802,32.8947,68400.0
2008-06-13 12:00:00,45.18,45.24,45.03,45.06,26400.0,32.8947,32.9384,32.7855,32.8074,26400.0
2008-06-13 12:30:00,45.08,45.23,44.95,45.22,106500.0,32.8219,32.9311,32.7273,32.9239,106500.0
2008-06-13 13:00:00,45.22,45.36,45.11,45.13,104400.0,32.9239,33.0258,32.8438,32.8583,104400.0
2008-06-13 13:30:00,45.1,45.1,44.75,44.82,84600.0,32.8365,32.8365,32.5817,32.6326,84600.0
2008-06-13 14:00:00,44.8,44.92,44.72,44.84,91800.0,32.6181,32.7054,32.5598,32.6472,91800.0
2008-06-13 14:30:00,44.85,45.08,44.76,45.02,109500.0,32.6545,32.8219,32.5889,32.7782,109500.0
2008-06-13 15:00:00,45.02,45.02,44.77,44.8,71400.0,32.7782,32.7782,32.5962,32.6181,71400.0
2008-06-13 15:30:00,44.79,45.0,44.77,44.97,199800.0,32.6108,32.7637,32.5962,32.7418,199800.0
2008-06-16 09:30:00,44.99,45.99,44.92,45.93,396300.0,32.7564,33.4845,32.7054,33.4408,396300.0
2008-06-16 10:00:00,45.9,46.0,45.4,45.83,113700.0,33.4189,33.4918,33.0549,33.368,113700.0
2008-06-16 10:30:00,45.82,46.03,45.81,45.95,88800.0,33.3607,33.5136,33.3534,33.4554,88800.0
2008-06-16 11:00:00,45.95,46.02,45.71,45.75,86700.0,33.4554,33.5063,33.2806,33.3097,86700.0
2008-06-16 11:30:00,45.71,45.91,45.67,45.74,91800.0,33.2806,33.4262,33.2515,33.3025,91800.0
2008-06-16 12:00:00,45.77,45.89,45.7,45.87,63300.0,33.3243,33.4117,33.2733,33.3971,63300.0
2008-06-16 12:30:00,45.9,46.17,45.9,46.12,98100.0,33.4189,33.6155,33.4189,33.5791,98100.0
2008-06-16 13:00:00,46.12,46.16,45.95,46.16,47400.0,33.5791,33.6082,33.4554,33.6082,47400.0
2008-06-16 13:30:00,46.13,46.17,46.0,46.07,38700.0,33.5864,33.6155,33.4918,33.5427,38700.0
2008-06-16 14:00:00,46.07,46.14,45.93,46.01,57900.0,33.5427,33.5937,33.4408,33.499,57900.0
2008-06-16 14:30:00,46.01,46.2,46.0,46.17,96900.0,33.499,33.6374,33.4918,33.6155,96900.0
2008-06-16 15:00:00,46.17,46.23,46.01,46.23,132600.0,33.6155,33.6592,33.499,33.6592,132600.0
2008-06-16 15:30:00,46.23,46.35,46.01,46.26,211500.0,33.6592,33.7466,33.499,33.6811,211500.0
2008-06-17 09:30:00,46.41,46.78,46.17,46.49,96900.0,33.7903,34.0597,33.6155,33.8485,96900.0
2008-06-17 10:00:00,46.52,46.65,45.96,46.0,111900.0,33.8704,33.965,33.4626,33.4918,111900.0
2008-06-17 10:30:00,45.98,46.17,45.97,46.15,78900.0,33.4772,33.6155,33.4699,33.601,78900.0
2008-06-17 11:00:00,46.11,46.28,46.09,46.16,54600.0,33.5718,33.6956,33.5573,33.6082,54600.0
2008-06-17 11:30:00,46.12,46.19,45.92,45.94,50100.0,33.5791,33.6301,33.4335,33.4481,50100.0
2008-06-17 12:00:00,45.93,45.94,45.83,45.88,46500.0,33.4408,33.4481,33.368,33.4044,46500.0
2008-06-17 12:30:00,45.84,45.87,45.71,45.84,46200.0,33.3753,33.3971,33.2806,33.3753,46200.0
2008-06-17 13:00:00,45.85,46.04,45.85,45.97,23400.0,33.3825,33.5209,33.3825,33.4699,23400.0
2008-06-17 13:30:00,45.96,46.24,45.96,46.21,35700.0,33.4626,33.6665,33.4626,33.6447,35700.0
2008-06-17 14:00:00,46.19,46.22,45.91,45.95,42600.0,33.6301,33.6519,33.4262,33.4554,42600.0
2008-06-17 14:30:00,45.95,46.03,45.92,45.97,57000.0,33.4554,33.5136,33.4335,33.4699,57000.0
2008-06-17 15:00:00,45.98,45.99,45.7,45.72,129300.0,33.4772,33.4845,33.2733,33.2879,129300.0
2008-06-17 15:30:00,45.72,45.8,45.56,45.8,174600.0,33.2879,33.3461,33.1714,33.3461,174600.0
2008-06-18 09:30:00,45.85,46.0,45.55,45.64,152400.0,33.3825,33.4918,33.1641,33.2296,152400.0
2008-06-18 10:00:00,45.67,45.88,45.56,45.61,189600.0,33.2515,33.4044,33.1714,33.2078,189600.0
2008-06-18 10:30:00,45.58,45.58,44.64,44.7,106800.0,33.186,33.186,32.5016,32.5452,106800.0
2008-06-18 11:00:00,44.69,45.13,44.69,44.98,118200.0,32.538,32.8583,32.538,32.7491,118200.0
2008-06-18 11:30:00,45.0,45.28,44.98,45.23,60600.0,32.7637,32.9675,32.7491,32.9311,60600.0
2008-06-18 12:00:00,45.24,45.25,45.1,45.13,59100.0,32.9384,32.9457,32.8365,32.8583,59100.0
2008-06-18 12:30:00,45.13,45.2,44.97,45.02,63000.0,32.8583,32.9093,32.7418,32.7782,63000.0
2008-06-18 13:00:00,45.01,45.02,44.9,44.97,40500.0,32.771,32.7782,32.6909,32.7418,40500.0
2008-06-18 13:30:00,44.97,45.04,44.83,44.97,79800.0,32.7418,32.7928,32.6399,32.7418,79800.0
2008-06-18 14:00:00,44.93,45.16,44.83,44.89,56700.0,32.7127,32.8802,32.6399,32.6836,56700.0
2008-06-18 14:30:00,44.91,45.0,44.76,44.87,125100.0,32.6981,32.7637,32.5889,32.669,125100.0
2008-06-18 15:00:00,44.85,45.26,44.85,45.26,255900.0,32.6545,32.953,32.6545,32.953,255900.0
2008-06-18 15:30:00,45.23,45.26,44.84,44.9,257100.0,32.9311,32.953,32.6472,32.6909,257100.0
2008-06-19 09:30:00,45.07,45.7,44.9,45.63,108300.0,32.8146,33.2733,32.6909,33.2224,108300.0
2008-06-19 10:00:00,45.59,45.68,45.29,45.46,196200.0,33.1932,33.2588,32.9748,33.0986,196200.0
2008-06-19 10:30:00,45.53,45.67,45.52,45.67,202500.0,33.1496,33.2515,33.1423,33.2515,202500.0
2008-06-19 11:00:00,45.67,45.7,45.36,45.5,82500.0,33.2515,33.2733,33.0258,33.1277,82500.0
2008-06-19 11:30:00,45.55,45.55,45.1,45.16,69300.0,33.1641,33.1641,32.8365,32.8802,69300.0
2008-06-19 12:00:00,45.16,45.33,45.12,45.16,63900.0,32.8802,33.0039,32.851,32.8802,63900.0
2008-06-19 12:30:00,45.15,45.28,45.07,45.23,40800.0,32.8729,32.9675,32.8146,32.9311,40800.0
2008-06-19 13:00:00,45.28,45.28,45.14,45.26,94200.0,32.9675,32.9675,32.8656,32.953,94200.0
2008-06-19 13:30:00,45.26,45.32,45.09,45.12,66300.0,32.953,32.9967,32.8292,32.851,66300.0
2008-06-19 14:00:00,45.13,45.28,45.04,45.22,62400.0,32.8583,32.9675,32.7928,32.9239,62400.0
2008-06-19 14:30:00,45.23,45.45,45.14,45.25,70500.0,32.9311,33.0913,32.8656,32.9457,70500.0
2008-06-19 15:00:00,45.24,45.37,45.2,45.28,69900.0,32.9384,33.0331,32.9093,32.9675,69900.0
2008-06-19 15:30:00,45.27,45.29,44.97,45.11,156900.0,32.9603,32.9748,32.7418,32.8438,156900.0
2008-06-20 09:30:00,45.02,45.26,44.77,44.98,442800.0,32.7782,32.953,32.5962,32.7491,442800.0
2008-06-20 10:00:00,44.97,45.04,44.82,44.99,141900.0,32.7418,32.7928,32.6326,32.7564,141900.0
2008-06-20 10:30:00,44.98,45.01,44.88,45.0,144900.0,32.7491,32.771,32.6763,32.7637,144900.0
2008-06-20 11:00:00,44.99,45.21,44.93,45.0,135300.0,32.7564,32.9166,32.7127,32.7637,135300.0
2008-06-20 11:30:00,44.98,45.25,44.98,45.14,383700.0,32.7491,32.9457,32.7491,32.8656,383700.0
2008-06-20 12:00:00,45.17,45.25,45.0,45.25,93000.0,32.8874,32.9457,32.7637,32.9457,93000.0
2008-06-20 12:30:00,45.19,45.22,45.14,45.2,32100.0,32.902,32.9239,32.8656,32.9093,32100.0
2008-06-20 13:00:00,45.18,45.2,45.08,45.14,68400.0,32.8947,32.9093,32.8219,32.8656,68400.0
2008-06-20 13:30:00,45.14,45.23,45.01,45.04,54900.0,32.8656,32.9311,32.771,32.7928,54900.0
2008-06-20 14:00:00,45.02,45.02,44.77,44.8,62700.0,32.7782,32.7782,32.5962,32.6181,62700.0
2008-06-20 14:30:00,44.79,44.83,44.43,44.47,71400.0,32.6108,32.6399,32.3487,32.3778,71400.0
2008-06-20 15:00:00,44.47,44.51,44.29,44.33,134100.0,32.3778,32.4069,32.2467,32.2759,134100.0
2008-06-20 15:30:00,44.34,44.5,44.28,44.34,234000.0,32.2831,32.3996,32.2395,32.2831,234000.0
2008-06-23 09:30:00,44.83,44.83,44.28,44.58,143700.0,32.7018,32.7018,32.3006,32.5194,143700.0
2008-06-23 10:00:00,44.53,44.55,44.33,44.5,108000.0,32.483,32.4975,32.3371,32.4611,108000.0
2008-06-23 10:30:00,44.53,44.59,44.38,44.49,95400.0,32.483,32.5267,32.3735,32.4538,95400.0
2008-06-23 11:00:00,44.5,44.55,44.33,44.37,71700.0,32.4611,32.4975,32.3371,32.3662,71700.0
2008-06-23 11:30:00,44.37,44.49,44.23,44.36,44100.0,32.3662,32.4538,32.2641,32.3589,44100.0
2008-06-23 12:00:00,44.36,44.4,44.21,44.3,38100.0,32.3589,32.3881,32.2495,32.3152,38100.0
2008-06-23 12:30:00,44.31,44.44,44.25,44.31,57000.0,32.3225,32.4173,32.2787,32.3225,57000.0
2008-06-23 13:00:00,44.33,44.33,44.14,44.22,67200.0,32.3371,32.3371,32.1985,32.2568,67200.0
2008-06-23 13:30:00,44.23,44.32,44.17,44.19,84000.0,32.2641,32.3298,32.2204,32.2349,84000.0
2008-06-23 14:00:00,44.17,44.28,43.92,44.0,153300.0,32.2204,32.3006,32.038,32.0963,153300.0
2008-06-23 14:30:00,44.0,44.01,43.84,43.94,124800.0,32.0963,32.1036,31.9796,32.0526,124800.0
2008-06-23 15:00:00,43.95,44.03,43.81,43.96,171000.0,32.0599,32.1182,31.9577,32.0672,171000.0
2008-06-23 15:30:00,43.93,44.05,43.89,43.97,199800.0,32.0453,32.1328,32.0161,32.0745,199800.0
2008-06-24 09:30:00,43.83,44.26,43.56,43.78,189900.0,31.9723,32.286,31.7754,31.9359,189900.0
2008-06-24 10:00:00,43.77,43.8,43.19,43.23,215400.0,31.9286,31.9505,31.5055,31.5347,215400.0
2008-06-24 10:30:00,43.23,43.4,43.11,43.33,159300.0,31.5347,31.6587,31.4471,31.6076,159300.0
2008-06-24 11:00:00,43.32,43.81,43.26,43.76,107400.0,31.6003,31.9577,31.5565,31.9213,107400.0
2008-06-24 11:30:00,43.74,43.78,43.55,43.69,84000.0,31.9067,31.9359,31.7681,31.8702,84000.0
2008-06-24 12:00:00,43.7,43.77,43.54,43.75,123300.0,31.8775,31.9286,31.7608,31.914,123300.0
2008-06-24 12:30:00,43.78,43.83,43.66,43.69,110700.0,31.9359,31.9723,31.8483,31.8702,110700.0
2008-06-24 13:00:00,43.71,43.81,43.67,43.67,44400.0,31.8848,31.9577,31.8556,31.8556,44400.0
2008-06-24 13:30:00,43.68,43.68,43.53,43.66,59700.0,31.8629,31.8629,31.7535,31.8483,59700.0
2008-06-24 14:00:00,43.66,43.82,43.66,43.78,83100.0,31.8483,31.965,31.8483,31.9359,83100.0
2008-06-24 14:30:00,43.77,43.82,43.47,43.48,120900.0,31.9286,31.965,31.7097,31.717,120900.0
2008-06-24 15:00:00,43.49,43.61,43.3,43.32,108600.0,31.7243,31.8119,31.5857,31.6003,108600.0
2008-06-24 15:30:00,43.32,43.4,43.16,43.22,242700.0,31.6003,31.6587,31.4836,31.5274,242700.0
2008-06-25 09:30:00,43.71,43.87,43.37,43.72,224400.0,31.8848,32.0015,31.6368,31.8921,224400.0
2008-06-25 10:00:00,43.76,43.76,42.89,43.02,217200.0,31.9213,31.9213,31.2866,31.3815,217200.0
2008-06-25 10:30:00,43.01,43.52,43.01,43.52,189000.0,31.3742,31.7462,31.3742,31.7462,189000.0
2008-06-25 11:00:00,43.53,43.59,43.26,43.26,82500.0,31.7535,31.7973,31.5565,31.5565,82500.0
2008-06-25 11:30:00,43.27,43.35,43.1,43.34,72900.0,31.5638,31.6222,31.4398,31.6149,72900.0
2008-06-25 12:00:00,43.36,43.36,43.17,43.31,37200.0,31.6295,31.6295,31.4909,31.593,37200.0
2008-06-25 12:30:00,43.37,43.39,43.23,43.23,55200.0,31.6368,31.6514,31.5347,31.5347,55200.0
2008-06-25 13:00:00,43.24,43.46,43.23,43.33,74400.0,31.542,31.7024,31.5347,31.6076,74400.0
2008-06-25 13:30:00,43.32,43.45,43.28,43.36,187200.0,31.6003,31.6951,31.5711,31.6295,187200.0
2008-06-25 14:00:00,43.36,43.74,43.35,43.42,165600.0,31.6295,31.9067,31.6222,31.6733,165600.0
2008-06-25 14:30:00,43.4,43.68,43.27,43.57,229500.0,31.6587,31.8629,31.5638,31.7827,229500.0
2008-06-25 15:00:00,43.57,43.93,43.53,43.73,297300.0,31.7827,32.0453,31.7535,31.8994,297300.0
2008-06-25 15:30:00,43.73,43.74,43.36,43.6,238800.0,31.8994,31.9067,31.6295,31.8046,238800.0
2008-06-26 09:30:00,43.5,44.5,43.4,43.53,344100.0,31.7316,32.4611,31.6587,31.7535,344100.0
2008-06-26 10:00:00,43.64,43.64,43.33,43.52,228000.0,31.8337,31.8337,31.6076,31.7462,228000.0
2008-06-26 10:30:00,43.45,43.77,43.43,43.66,258300.0,31.6951,31.9286,31.6805,31.8483,258300.0
2008-06-26 11:00:00,43.66,43.73,43.39,43.44,149100.0,31.8483,31.8994,31.6514,31.6878,149100.0
2008-06-26 11:30:00,43.44,43.52,43.19,43.48,156300.0,31.6878,31.7462,31.5055,31.717,156300.0
2008-06-26 12:00:00,43.44,43.47,43.22,43.29,160200.0,31.6878,31.7097,31.5274,31.5784,160200.0
2008-06-26 12:30:00,43.29,43.49,43.27,43.48,152100.0,31.5784,31.7243,31.5638,31.717,152100.0
2008-06-26 13:00:00,43.51,43.64,43.45,43.6,166500.0,31.7389,31.8337,31.6951,31.8046,166500.0
2008-06-26 13:30:00,43.59,43.92,43.58,43.84,130200.0,31.7973,32.038,31.79,31.9796,130200.0
2008-06-26 14:00:00,43.86,44.0,43.59,43.74,144000.0,31.9942,32.0963,31.7973,31.9067,144000.0
2008-06-26 14:30:00,43.76,43.78,43.63,43.64,190800.0,31.9213,31.9359,31.8264,31.8337,190800.0
2008-06-26 15:00:00,43.64,44.01,43.63,43.96,280200.0,31.8337,32.1036,31.8264,32.0672,280200.0
2008-06-26 15:30:00,44.0,44.32,43.82,44.06,478200.0,32.0963,32.3298,31.965,32.1401,478200.0
2008-06-27 09:30:00,44.11,44.53,43.78,44.34,283500.0,32.1766,32.483,31.9359,32.3444,283500.0
2008-06-27 10:00:00,44.3,44.77,44.28,44.48,391500.0,32.3152,32.658,32.3006,32.4465,391500.0
2008-06-27 10:30:00,44.5,44.67,44.43,44.55,234900.0,32.4611,32.5851,32.41,32.4975,234900.0
2008-06-27 11:00:00,44.55,44.57,44.17,44.29,249300.0,32.4975,32.5121,32.2204,32.3079,249300.0
2008-06-27 11:30:00,44.29,44.46,44.18,44.42,187500.0,32.3079,32.4319,32.2276,32.4027,187500.0
2008-06-27 12:00:00,44.4,44.45,44.29,44.39,87900.0,32.3881,32.4246,32.3079,32.3808,87900.0
2008-06-27 12:30:00,44.38,44.42,44.28,44.33,164100.0,32.3735,32.4027,32.3006,32.3371,164100.0
2008-06-27 13:00:00,44.34,44.4,44.29,44.38,119400.0,32.3444,32.3881,32.3079,32.3735,119400.0
2008-06-27 13:30:00,44.4,44.48,44.26,44.41,121200.0,32.3881,32.4465,32.286,32.3954,121200.0
2008-06-27 14:00:00,44.46,44.6,44.26,44.44,180600.0,32.4319,32.534,32.286,32.4173,180600.0
2008-06-27 14:30:00,44.47,44.6,44.36,44.47,138300.0,32.4392,32.534,32.3589,32.4392,138300.0
2008-06-27 15:00:00,44.47,44.47,44.25,44.29,133500.0,32.4392,32.4392,32.2787,32.3079,133500.0
2008-06-27 15:30:00,44.3,44.56,44.0,44.04,591900.0,32.3152,32.5048,32.0963,32.1255,591900.0
2008-06-30 09:30:00,45.25,45.33,44.27,44.37,285300.0,33.0082,33.0665,32.2933,32.3662,285300.0
2008-06-30 10:00:00,44.34,45.0,44.16,44.92,135900.0,32.3444,32.8258,32.2131,32.7674,135900.0
2008-06-30 10:30:00,44.94,45.1,44.83,45.08,121200.0,32.782,32.8988,32.7018,32.8842,121200.0
2008-06-30 11:00:00,45.1,45.64,45.04,45.6,123600.0,32.8988,33.2927,32.855,33.2635,123600.0
2008-06-30 11:30:00,45.65,45.65,45.31,45.51,102900.0,33.3,33.3,33.0519,33.1978,102900.0
2008-06-30 12:00:00,45.49,45.56,45.41,45.52,121200.0,33.1832,33.2343,33.1249,33.2051,121200.0
2008-06-30 12:30:00,45.51,45.98,45.51,45.89,141000.0,33.1978,33.5407,33.1978,33.475,141000.0
2008-06-30 13:00:00,45.87,45.95,45.7,45.71,172200.0,33.4604,33.5188,33.3364,33.3437,172200.0
2008-06-30 13:30:00,45.72,45.86,45.67,45.81,126000.0,33.351,33.4531,33.3145,33.4167,126000.0
2008-06-30 14:00:00,45.81,45.93,45.75,45.93,88500.0,33.4167,33.5042,33.3729,33.5042,88500.0
2008-06-30 14:30:00,45.91,45.99,45.82,45.92,131700.0,33.4896,33.548,33.424,33.4969,131700.0
2008-06-30 15:00:00,45.92,45.96,45.79,45.81,140100.0,33.4969,33.5261,33.4021,33.4167,140100.0
2008-06-30 15:30:00,45.8,45.86,45.42,45.49,270900.0,33.4094,33.4531,33.1322,33.1832,270900.0
2008-07-01 09:30:00,45.16,45.16,44.51,44.6,184800.0,32.9425,32.9425,32.4684,32.534,184800.0
2008-07-01 10:00:00,44.62,45.01,44.42,44.66,156900.0,32.5486,32.8331,32.4027,32.5778,156900.0
2008-07-01 10:30:00,44.66,45.44,44.66,45.44,120000.0,32.5778,33.1468,32.5778,33.1468,120000.0
2008-07-01 11:00:00,45.43,45.55,45.32,45.33,70500.0,33.1395,33.227,33.0592,33.0665,70500.0
2008-07-01 11:30:00,45.26,45.45,45.25,45.25,74100.0,33.0155,33.1541,33.0082,33.0082,74100.0
2008-07-01 12:00:00,45.25,45.26,44.73,44.73,113400.0,33.0082,33.0155,32.6289,32.6289,113400.0
2008-07-01 12:30:00,44.72,44.81,44.66,44.68,101400.0,32.6216,32.6872,32.5778,32.5924,101400.0
2008-07-01 13:00:00,44.69,44.82,44.55,44.77,94500.0,32.5997,32.6945,32.4975,32.658,94500.0
2008-07-01 13:30:00,44.75,44.91,44.51,44.83,134400.0,32.6434,32.7602,32.4684,32.7018,134400.0
2008-07-01 14:00:00,44.85,45.35,44.78,45.3,112800.0,32.7164,33.0811,32.6653,33.0446,112800.0
2008-07-01 14:30:00,45.28,45.55,45.23,45.49,140100.0,33.0301,33.227,32.9936,33.1832,140100.0
2008-07-01 15:00:00,45.5,45.51,45.21,45.21,122100.0,33.1905,33.1978,32.979,32.979,122100.0
2008-07-01 15:30:00,45.23,45.52,45.17,45.45,131400.0,32.9936,33.2051,32.9498,33.1541,131400.0
2008-07-02 09:30:00,45.44,46.32,45.44,45.68,253800.0,33.1468,33.7887,33.1468,33.3218,253800.0
2008-07-02 10:00:00,45.68,45.68,45.06,45.12,175200.0,33.3218,33.3218,32.8696,32.9133,175200.0
2008-07-02 10:30:00,45.1,45.14,44.68,45.02,170700.0,32.8988,32.9279,32.5924,32.8404,170700.0
2008-07-02 11:00:00,44.98,45.02,44.45,44.46,98700.0,32.8112,32.8404,32.4246,32.4319,98700.0
2008-07-02 11:30:00,44.47,44.51,44.01,44.09,106800.0,32.4392,32.4684,32.1036,32.162,106800.0
2008-07-02 12:00:00,44.08,44.14,43.73,43.8,125700.0,32.1547,32.1985,31.8994,31.9505,125700.0
2008-07-02 12:30:00,43.78,44.4,43.73,44.34,177000.0,31.9359,32.3881,31.8994,32.3444,177000.0
2008-07-02 13:00:00,44.39,44.45,44.28,44.45,75300.0,32.3808,32.4246,32.3006,32.4246,75300.0
2008-07-02 13:30:00,44.45,44.48,44.25,44.46,68400.0,32.4246,32.4465,32.2787,32.4319,68400.0
2008-07-02 14:00:00,44.46,44.5,43.86,43.9,84600.0,32.4319,32.4611,31.9942,32.0234,84600.0
2008-07-02 14:30:00,43.95,44.0,43.71,43.75,93600.0,32.0599,32.0963,31.8848,31.914,93600.0
2008-07-02 15:00:00,43.77,43.9,43.67,43.73,185700.0,31.9286,32.0234,31.8556,31.8994,185700.0
2008-07-02 15:30:00,43.7,43.73,43.28,43.28,222000.0,31.8775,31.8994,31.5711,31.5711,222000.0
2008-07-03 08:00:00,42.69,42.69,42.69,42.69,900.0,31.1407,31.1407,31.1407,31.1407,900.0
2008-07-03 08:30:00,42.69,42.69,42.69,42.69,0.0,31.1407,31.1407,31.1407,31.1407,0.0
2008-07-03 09:00:00,42.85,43.06,42.85,43.06,600.0,31.2575,31.4106,31.2575,31.4106,600.0
2008-07-03 09:30:00,42.78,43.24,39.77,40.42,798600.0,31.2064,31.542,29.0107,29.4849,798600.0
2008-07-03 10:00:00,40.42,40.93,40.3,40.88,551700.0,29.4849,29.8569,29.3973,29.8204,551700.0
2008-07-03 10:30:00,40.92,41.33,40.42,40.58,430200.0,29.8496,30.1487,29.4849,29.6016,430200.0
2008-07-03 11:00:00,40.57,40.71,40.41,40.67,342900.0,29.5943,29.6964,29.4776,29.6672,342900.0
2008-07-03 11:30:00,40.67,40.72,40.13,40.13,329400.0,29.6672,29.7037,29.2733,29.2733,329400.0
2008-07-03 12:00:00,40.17,40.24,39.95,39.99,320700.0,29.3025,29.3536,29.142,29.1712,320700.0
2008-07-03 12:30:00,39.94,39.98,38.23,38.39,891900.0,29.1347,29.1639,27.8873,28.0041,891900.0
2008-07-07 09:30:00,38.77,41.38,38.77,40.85,586500.0,28.2813,30.1852,28.2813,29.7985,586500.0
2008-07-07 10:00:00,40.85,40.89,40.05,40.41,453000.0,29.7985,29.8277,29.215,29.4776,453000.0
2008-07-07 10:30:00,40.41,40.8,40.24,40.58,271200.0,29.4776,29.7621,29.3536,29.6016,271200.0
2008-07-07 11:00:00,40.57,40.96,40.35,40.9,269100.0,29.5943,29.8788,29.4338,29.835,269100.0
2008-07-07 11:30:00,40.9,41.37,40.9,41.28,270000.0,29.835,30.1779,29.835,30.1122,270000.0
2008-07-07 12:00:00,41.29,41.33,40.36,40.36,226200.0,30.1195,30.1487,29.4411,29.4411,226200.0
2008-07-07 12:30:00,40.4,40.68,40.31,40.31,222900.0,29.4703,29.6745,29.4046,29.4046,222900.0
2008-07-07 13:00:00,40.31,40.37,40.04,40.2,252600.0,29.4046,29.4484,29.2077,29.3244,252600.0
2008-07-07 13:30:00,40.18,40.68,40.18,40.63,147000.0,29.3098,29.6745,29.3098,29.6381,147000.0
2008-07-07 14:00:00,40.61,40.64,40.39,40.54,218400.0,29.6235,29.6453,29.463,29.5724,218400.0
2008-07-07 14:30:00,40.54,40.56,40.06,40.28,200100.0,29.5724,29.587,29.2223,29.3827,200100.0
2008-07-07 15:00:00,40.3,40.63,40.27,40.6,341100.0,29.3973,29.6381,29.3754,29.6162,341100.0
2008-07-07 15:30:00,40.64,40.67,40.42,40.48,609300.0,29.6453,29.6672,29.4849,29.5286,609300.0
2008-07-08 09:30:00,40.3,40.67,39.66,39.83,259500.0,29.3973,29.6672,28.9305,29.0545,259500.0
2008-07-08 10:00:00,39.77,40.23,39.54,39.96,238200.0,29.0107,29.3463,28.8429,29.1493,238200.0
2008-07-08 10:30:00,39.93,40.17,39.42,39.54,303300.0,29.1274,29.3025,28.7554,28.8429,303300.0
2008-07-08 11:00:00,39.55,40.35,39.36,40.0,370200.0,28.8502,29.4338,28.7116,29.1785,370200.0
2008-07-08 11:30:00,40.0,40.26,39.95,40.04,238800.0,29.1785,29.3682,29.142,29.2077,238800.0
2008-07-08 12:00:00,40.06,40.25,40.02,40.21,179700.0,29.2223,29.3609,29.1931,29.3317,179700.0
2008-07-08 12:30:00,40.18,40.57,40.17,40.51,326700.0,29.3098,29.5943,29.3025,29.5505,326700.0
2008-07-08 13:00:00,40.51,40.75,40.45,40.63,215700.0,29.5505,29.7256,29.5068,29.6381,215700.0
2008-07-08 13:30:00,40.63,40.83,40.46,40.64,181800.0,29.6381,29.7839,29.514,29.6453,181800.0
2008-07-08 14:00:00,40.68,40.89,40.62,40.84,174600.0,29.6745,29.8277,29.6308,29.7912,174600.0
2008-07-08 14:30:00,40.81,41.28,40.78,41.28,251400.0,29.7694,30.1122,29.7475,30.1122,251400.0
2008-07-08 15:00:00,41.23,41.5,41.16,41.33,279900.0,30.0757,30.2727,30.0247,30.1487,279900.0
2008-07-08 15:30:00,41.34,41.38,40.86,41.11,695700.0,30.156,30.1852,29.8058,29.9882,695700.0
2008-07-09 09:30:00,41.33,43.33,41.33,43.32,518100.0,30.1487,31.6076,30.1487,31.6003,518100.0
2008-07-09 10:00:00,43.28,43.96,43.25,43.79,271800.0,31.5711,32.0672,31.5492,31.9432,271800.0
2008-07-09 10:30:00,43.78,43.98,43.5,43.93,183000.0,31.9359,32.0818,31.7316,32.0453,183000.0
2008-07-09 11:00:00,43.93,44.0,43.68,43.96,185400.0,32.0453,32.0963,31.8629,32.0672,185400.0
2008-07-09 11:30:00,43.96,44.32,43.71,44.01,283500.0,32.0672,32.3298,31.8848,32.1036,283500.0
2008-07-09 12:00:00,44.02,44.02,43.69,43.92,209100.0,32.1109,32.1109,31.8702,32.038,209100.0
2008-07-09 12:30:00,43.93,44.2,43.8,44.2,163500.0,32.0453,32.2422,31.9505,32.2422,163500.0
2008-07-09 13:00:00,44.2,44.22,43.8,44.16,167700.0,32.2422,32.2568,31.9505,32.2131,167700.0
2008-07-09 13:30:00,44.17,44.42,44.15,44.28,154500.0,32.2204,32.4027,32.2058,32.3006,154500.0
2008-07-09 14:00:00,44.3,44.38,43.94,44.05,153000.0,32.3152,32.3735,32.0526,32.1328,153000.0
2008-07-09 14:30:00,44.09,44.23,43.6,43.67,204600.0,32.162,32.2641,31.8046,31.8556,204600.0
2008-07-09 15:00:00,43.67,43.79,43.4,43.74,303000.0,31.8556,31.9432,31.6587,31.9067,303000.0
2008-07-09 15:30:00,43.74,43.95,43.53,43.67,421500.0,31.9067,32.0599,31.7535,31.8556,421500.0
2008-07-10 09:30:00,43.45,44.36,42.93,43.39,205500.0,31.6951,32.3589,31.3158,31.6514,205500.0
2008-07-10 10:00:00,43.39,43.44,42.68,43.3,103800.0,31.6514,31.6878,31.1335,31.5857,103800.0
2008-07-10 10:30:00,43.29,43.92,42.92,43.41,214500.0,31.5784,32.038,31.3085,31.666,214500.0
2008-07-10 11:00:00,43.35,43.51,43.11,43.16,92100.0,31.6222,31.7389,31.4471,31.4836,92100.0
2008-07-10 11:30:00,43.15,43.5,43.15,43.39,103500.0,31.4763,31.7316,31.4763,31.6514,103500.0
2008-07-10 12:00:00,43.31,43.72,43.31,43.62,107100.0,31.593,31.8921,31.593,31.8191,107100.0
2008-07-10 12:30:00,43.62,43.68,43.32,43.39,77100.0,31.8191,31.8629,31.6003,31.6514,77100.0
2008-07-10 13:00:00,43.39,43.87,43.37,43.77,75900.0,31.6514,32.0015,31.6368,31.9286,75900.0
2008-07-10 13:30:00,43.79,44.24,43.79,44.09,94500.0,31.9432,32.2714,31.9432,32.162,94500.0
2008-07-10 14:00:00,44.09,44.1,43.39,43.45,126000.0,32.162,32.1693,31.6514,31.6951,126000.0
2008-07-10 14:30:00,43.48,43.6,43.2,43.4,219000.0,31.717,31.8046,31.5128,31.6587,219000.0
2008-07-10 15:00:00,43.41,44.17,43.39,44.11,239400.0,31.666,32.2204,31.6514,32.1766,239400.0
2008-07-10 15:30:00,44.15,44.35,43.87,44.27,281700.0,32.2058,32.3517,32.0015,32.2933,281700.0
2008-07-11 09:30:00,44.03,44.73,43.49,44.57,168900.0,32.1182,32.6289,31.7243,32.5121,168900.0
2008-07-11 10:00:00,44.57,45.15,44.52,44.55,236100.0,32.5121,32.9352,32.4757,32.4975,236100.0
2008-07-11 10:30:00,44.63,44.63,44.18,44.51,188100.0,32.5559,32.5559,32.2276,32.4684,188100.0
2008-07-11 11:00:00,44.54,44.77,44.43,44.45,204900.0,32.4903,32.658,32.41,32.4246,204900.0
2008-07-11 11:30:00,44.45,44.99,44.16,44.96,159000.0,32.4246,32.8185,32.2131,32.7966,159000.0
2008-07-11 12:00:00,44.95,44.95,44.45,44.5,102900.0,32.7893,32.7893,32.4246,32.4611,102900.0
2008-07-11 12:30:00,44.49,44.69,44.26,44.3,164400.0,32.4538,32.5997,32.286,32.3152,164400.0
2008-07-11 13:00:00,44.28,44.47,44.18,44.31,82200.0,32.3006,32.4392,32.2276,32.3225,82200.0
2008-07-11 13:30:00,44.31,44.6,44.29,44.41,83400.0,32.3225,32.534,32.3079,32.3954,83400.0
2008-07-11 14:00:00,44.43,44.76,44.39,44.42,66300.0,32.41,32.6507,32.3808,32.4027,66300.0
2008-07-11 14:30:00,44.39,44.98,44.21,44.85,150900.0,32.3808,32.8112,32.2495,32.7164,150900.0
2008-07-11 15:00:00,44.86,45.21,44.31,44.42,232200.0,32.7237,32.979,32.3225,32.4027,232200.0
2008-07-11 15:30:00,44.5,44.5,43.92,44.29,374700.0,32.4611,32.4611,32.038,32.3079,374700.0
2008-07-14 09:30:00,44.99,45.22,44.24,44.7,140700.0,32.8185,32.9863,32.2714,32.607,140700.0
2008-07-14 10:00:00,44.69,45.38,44.54,44.96,139500.0,32.5997,33.103,32.4903,32.7966,139500.0
2008-07-14 10:30:00,44.9,45.43,44.9,45.43,95400.0,32.7529,33.1395,32.7529,33.1395,95400.0
2008-07-14 11:00:00,45.44,45.56,45.17,45.24,79500.0,33.1468,33.2343,32.9498,33.0009,79500.0
2008-07-14 11:30:00,45.21,45.27,44.65,44.75,122700.0,32.979,33.0228,32.5705,32.6434,122700.0
2008-07-14 12:00:00,44.73,44.94,44.63,44.81,106800.0,32.6289,32.782,32.5559,32.6872,106800.0
2008-07-14 12:30:00,44.89,44.97,44.65,44.83,201900.0,32.7456,32.8039,32.5705,32.7018,201900.0
2008-07-14 13:00:00,44.8,44.94,44.65,44.76,66900.0,32.6799,32.782,32.5705,32.6507,66900.0
2008-07-14 13:30:00,44.73,45.12,44.7,45.01,74700.0,32.6289,32.9133,32.607,32.8331,74700.0
2008-07-14 14:00:00,45.07,45.36,44.97,45.26,101400.0,32.8769,33.0884,32.8039,33.0155,101400.0
2008-07-14 14:30:00,45.27,45.42,45.12,45.42,159000.0,33.0228,33.1322,32.9133,33.1322,159000.0
2008-07-14 15:00:00,45.44,45.96,45.24,45.93,288300.0,33.1468,33.5261,33.0009,33.5042,288300.0
2008-07-14 15:30:00,45.95,46.3,45.8,46.11,510900.0,33.5188,33.7741,33.4094,33.6355,510900.0
2008-07-15 09:30:00,45.96,45.96,43.91,44.02,229800.0,33.5261,33.5261,32.0307,32.1109,229800.0
2008-07-15 10:00:00,44.12,44.38,43.19,44.36,194700.0,32.1839,32.3735,31.5055,32.3589,194700.0
2008-07-15 10:30:00,44.36,44.5,43.97,44.26,111000.0,32.3589,32.4611,32.0745,32.286,111000.0
2008-07-15 11:00:00,44.26,44.42,43.92,43.96,267300.0,32.286,32.4027,32.038,32.0672,267300.0
2008-07-15 11:30:00,43.93,44.06,43.41,43.91,144300.0,32.0453,32.1401,31.666,32.0307,144300.0
2008-07-15 12:00:00,43.91,44.0,43.62,43.99,130500.0,32.0307,32.0963,31.8191,32.089,130500.0
2008-07-15 12:30:00,43.98,44.38,43.97,44.19,189300.0,32.0818,32.3735,32.0745,32.2349,189300.0
2008-07-15 13:00:00,44.27,44.5,43.94,44.01,123600.0,32.2933,32.4611,32.0526,32.1036,123600.0
2008-07-15 13:30:00,44.07,44.13,43.87,43.9,140400.0,32.1474,32.1912,32.0015,32.0234,140400.0
2008-07-15 14:00:00,43.94,43.98,43.67,43.85,150900.0,32.0526,32.0818,31.8556,31.9869,150900.0
2008-07-15 14:30:00,43.9,44.0,43.71,43.92,124800.0,32.0234,32.0963,31.8848,32.038,124800.0
2008-07-15 15:00:00,43.99,44.28,43.86,43.96,377400.0,32.089,32.3006,31.9942,32.0672,377400.0
2008-07-15 15:30:00,43.96,44.08,43.71,43.72,275400.0,32.0672,32.1547,31.8848,31.8921,275400.0
2008-07-16 09:30:00,43.77,44.06,42.86,43.37,117300.0,31.9286,32.1401,31.2648,31.6368,117300.0
2008-07-16 10:00:00,43.42,43.48,42.75,43.19,103200.0,31.6733,31.717,31.1845,31.5055,103200.0
2008-07-16 10:30:00,43.22,43.54,42.57,42.7,145500.0,31.5274,31.7608,31.0532,31.148,145500.0
2008-07-16 11:00:00,42.78,43.15,42.57,43.08,145200.0,31.2064,31.4763,31.0532,31.4252,145200.0
2008-07-16 11:30:00,43.05,43.24,42.97,43.05,129000.0,31.4034,31.542,31.345,31.4034,129000.0
2008-07-16 12:00:00,43.05,43.4,42.95,43.37,139800.0,31.4034,31.6587,31.3304,31.6368,139800.0
2008-07-16 12:30:00,43.4,43.44,42.84,42.99,137700.0,31.6587,31.6878,31.2502,31.3596,137700.0
2008-07-16 13:00:00,42.98,43.09,42.74,42.99,110700.0,31.3523,31.4325,31.1772,31.3596,110700.0
2008-07-16 13:30:00,42.97,43.41,42.97,43.31,119100.0,31.345,31.666,31.345,31.593,119100.0
2008-07-16 14:00:00,43.32,43.58,43.09,43.55,138000.0,31.6003,31.79,31.4325,31.7681,138000.0
2008-07-16 14:30:00,43.54,43.99,43.54,43.87,262800.0,31.7608,32.089,31.7608,32.0015,262800.0
2008-07-16 15:00:00,43.9,44.01,43.8,43.88,312600.0,32.0234,32.1036,31.9505,32.0088,312600.0
2008-07-16 15:30:00,43.88,43.93,43.66,43.81,407700.0,32.0088,32.0453,31.8483,31.9577,407700.0
2008-07-17 09:30:00,44.03,44.45,43.97,44.33,165900.0,32.1182,32.4246,32.0745,32.3371,165900.0
2008-07-17 10:00:00,44.29,44.54,44.07,44.3,148500.0,32.3079,32.4903,32.1474,32.3152,148500.0
2008-07-17 10:30:00,44.35,44.45,44.12,44.3,102900.0,32.3517,32.4246,32.1839,32.3152,102900.0
2008-07-17 11:00:00,44.37,44.37,43.71,43.88,86400.0,32.3662,32.3662,31.8848,32.0088,86400.0
2008-07-17 11:30:00,43.92,44.23,43.89,44.21,57000.0,32.038,32.2641,32.0161,32.2495,57000.0
2008-07-17 12:00:00,44.18,44.31,43.89,44.15,49800.0,32.2276,32.3225,32.0161,32.2058,49800.0
2008-07-17 12:30:00,44.15,44.34,44.1,44.26,47100.0,32.2058,32.3444,32.1693,32.286,47100.0
2008-07-17 13:00:00,44.19,44.32,44.1,44.22,89400.0,32.2349,32.3298,32.1693,32.2568,89400.0
2008-07-17 13:30:00,44.19,44.3,44.07,44.23,76200.0,32.2349,32.3152,32.1474,32.2641,76200.0
2008-07-17 14:00:00,44.23,44.33,44.15,44.2,119100.0,32.2641,32.3371,32.2058,32.2422,119100.0
2008-07-17 14:30:00,44.2,44.46,44.19,44.38,126300.0,32.2422,32.4319,32.2349,32.3735,126300.0
2008-07-17 15:00:00,44.4,44.42,44.16,44.21,126300.0,32.3881,32.4027,32.2131,32.2495,126300.0
2008-07-17 15:30:00,44.23,44.44,43.9,44.44,216300.0,32.2641,32.4173,32.0234,32.4173,216300.0
2008-07-18 09:30:00,44.38,44.45,43.82,43.89,154200.0,32.3735,32.4246,31.965,32.0161,154200.0
2008-07-18 10:00:00,43.88,43.97,43.08,43.58,153900.0,32.0088,32.0745,31.4252,31.79,153900.0
2008-07-18 10:30:00,43.54,44.11,43.45,43.9,177900.0,31.7608,32.1766,31.6951,32.0234,177900.0
2008-07-18 11:00:00,43.91,43.94,43.46,43.46,149400.0,32.0307,32.0526,31.7024,31.7024,149400.0
2008-07-18 11:30:00,43.47,43.49,43.32,43.34,215400.0,31.7097,31.7243,31.6003,31.6149,215400.0
2008-07-18 12:00:00,43.34,43.84,43.34,43.75,144900.0,31.6149,31.9796,31.6149,31.914,144900.0
2008-07-18 12:30:00,43.74,44.02,43.71,43.95,113700.0,31.9067,32.1109,31.8848,32.0599,113700.0
2008-07-18 13:00:00,44.0,44.06,43.74,43.94,153300.0,32.0963,32.1401,31.9067,32.0526,153300.0
2008-07-18 13:30:00,43.96,44.35,43.96,44.31,87900.0,32.0672,32.3517,32.0672,32.3225,87900.0
2008-07-18 14:00:00,44.26,44.4,44.26,44.33,135000.0,32.286,32.3881,32.286,32.3371,135000.0
2008-07-18 14:30:00,44.35,44.41,43.89,44.18,138000.0,32.3517,32.3954,32.0161,32.2276,138000.0
2008-07-18 15:00:00,44.16,44.52,44.14,44.4,126000.0,32.2131,32.4757,32.1985,32.3881,126000.0
2008-07-18 15:30:00,44.43,44.75,44.36,44.47,316800.0,32.41,32.6434,32.3589,32.4392,316800.0
2008-07-21 09:30:00,44.74,45.4,44.74,45.23,187500.0,32.6361,33.1176,32.6361,32.9936,187500.0
2008-07-21 10:00:00,45.23,46.09,45.23,45.48,303600.0,32.9936,33.6209,32.9936,33.1759,303600.0
2008-07-21 10:30:00,45.37,45.94,45.37,45.82,268200.0,33.0957,33.5115,33.0957,33.424,268200.0
2008-07-21 11:00:00,45.77,45.93,45.54,45.9,89400.0,33.3875,33.5042,33.2197,33.4823,89400.0
2008-07-21 11:30:00,45.93,46.0,45.84,45.88,88800.0,33.5042,33.5553,33.4386,33.4677,88800.0
2008-07-21 12:00:00,45.87,45.93,45.78,45.85,123300.0,33.4604,33.5042,33.3948,33.4458,123300.0
2008-07-21 12:30:00,45.86,45.97,45.77,45.79,108000.0,33.4531,33.5334,33.3875,33.4021,108000.0
2008-07-21 13:00:00,45.77,46.23,45.77,46.16,162000.0,33.3875,33.723,33.3875,33.672,162000.0
2008-07-21 13:30:00,46.16,46.58,46.13,46.48,222000.0,33.672,33.9784,33.6501,33.9054,222000.0
2008-07-21 14:00:00,46.48,46.92,46.42,46.88,321300.0,33.9054,34.2264,33.8616,34.1972,321300.0
2008-07-21 14:30:00,46.86,47.16,46.61,46.69,243300.0,34.1826,34.4014,34.0002,34.0586,243300.0
2008-07-21 15:00:00,46.69,47.04,46.58,46.9,201900.0,34.0586,34.3139,33.9784,34.2118,201900.0
2008-07-21 15:30:00,46.9,47.44,46.89,47.18,530100.0,34.2118,34.6057,34.2045,34.416,530100.0
2008-07-22 09:30:00,47.36,47.36,46.74,46.96,366600.0,34.5473,34.5473,34.0951,34.2556,366600.0
2008-07-22 10:00:00,46.97,47.07,46.28,46.58,472500.0,34.2628,34.3358,33.7595,33.9784,472500.0
2008-07-22 10:30:00,46.58,46.68,46.28,46.4,180000.0,33.9784,34.0513,33.7595,33.8471,180000.0
2008-07-22 11:00:00,46.39,46.66,46.06,46.66,157500.0,33.8398,34.0367,33.599,34.0367,157500.0
2008-07-22 11:30:00,46.63,46.67,46.2,46.58,134100.0,34.0148,34.044,33.7012,33.9784,134100.0
2008-07-22 12:00:00,46.64,46.81,46.46,46.8,129600.0,34.0221,34.1461,33.8908,34.1388,129600.0
2008-07-22 12:30:00,46.78,46.8,46.29,46.32,167100.0,34.1242,34.1388,33.7668,33.7887,167100.0
2008-07-22 13:00:00,46.31,46.34,46.22,46.24,60000.0,33.7814,33.8033,33.7157,33.7303,60000.0
2008-07-22 13:30:00,46.24,46.25,45.83,45.87,152100.0,33.7303,33.7376,33.4313,33.4604,152100.0
2008-07-22 14:00:00,45.87,45.97,45.37,45.64,291600.0,33.4604,33.5334,33.0957,33.2927,291600.0
2008-07-22 14:30:00,45.67,45.68,45.22,45.26,256200.0,33.3145,33.3218,32.9863,33.0155,256200.0
2008-07-22 15:00:00,45.25,45.67,45.23,45.56,411600.0,33.0082,33.3145,32.9936,33.2343,411600.0
2008-07-22 15:30:00,45.58,45.58,45.14,45.41,625500.0,33.2489,33.2489,32.9279,33.1249,625500.0
2008-07-23 09:30:00,45.43,45.71,44.55,44.64,152100.0,33.1395,33.3437,32.4975,32.5632,152100.0
2008-07-23 10:00:00,44.64,44.74,44.46,44.61,184500.0,32.5632,32.6361,32.4319,32.5413,184500.0
2008-07-23 10:30:00,44.62,44.64,44.23,44.38,179100.0,32.5486,32.5632,32.2641,32.3735,179100.0
2008-07-23 11:00:00,44.43,44.76,44.36,44.42,126300.0,32.41,32.6507,32.3589,32.4027,126300.0
2008-07-23 11:30:00,44.43,44.6,44.32,44.6,89100.0,32.41,32.534,32.3298,32.534,89100.0
2008-07-23 12:00:00,44.56,44.75,44.42,44.67,86700.0,32.5048,32.6434,32.4027,32.5851,86700.0
2008-07-23 12:30:00,44.71,44.89,44.58,44.63,53400.0,32.6143,32.7456,32.5194,32.5559,53400.0
2008-07-23 13:00:00,44.66,44.74,44.47,44.58,94500.0,32.5778,32.6361,32.4392,32.5194,94500.0
2008-07-23 13:30:00,44.55,44.65,44.36,44.5,77400.0,32.4975,32.5705,32.3589,32.4611,77400.0
2008-07-23 14:00:00,44.49,44.62,44.37,44.59,144000.0,32.4538,32.5486,32.3662,32.5267,144000.0
2008-07-23 14:30:00,44.6,44.77,44.42,44.48,101700.0,32.534,32.658,32.4027,32.4465,101700.0
2008-07-23 15:00:00,44.5,44.53,44.32,44.34,254400.0,32.4611,32.483,32.3298,32.3444,254400.0
2008-07-23 15:30:00,44.34,44.54,44.11,44.45,255600.0,32.3444,32.4903,32.1766,32.4246,255600.0
2008-07-24 09:30:00,44.65,45.08,43.51,43.67,165600.0,32.5705,32.8842,31.7389,31.8556,165600.0
2008-07-24 10:00:00,43.62,43.62,42.14,42.5,491700.0,31.8191,31.8191,30.7395,31.0021,491700.0
2008-07-24 10:30:00,42.44,42.63,42.03,42.07,263700.0,30.9584,31.097,30.6593,30.6885,263700.0
2008-07-24 11:00:00,42.07,42.07,40.44,40.73,566400.0,30.6885,30.6885,29.4995,29.711,566400.0
2008-07-24 11:30:00,40.69,40.75,39.94,40.31,484500.0,29.6818,29.7256,29.1347,29.4046,484500.0
2008-07-24 12:00:00,40.32,40.74,40.3,40.48,265800.0,29.4119,29.7183,29.3973,29.5286,265800.0
2008-07-24 12:30:00,40.48,40.67,40.4,40.47,192900.0,29.5286,29.6672,29.4703,29.5213,192900.0
2008-07-24 13:00:00,40.47,41.23,40.43,41.14,315000.0,29.5213,30.0757,29.4922,30.0101,315000.0
2008-07-24 13:30:00,41.1,41.41,40.93,41.22,147600.0,29.9809,30.207,29.8569,30.0684,147600.0
2008-07-24 14:00:00,41.26,41.28,40.9,40.95,252900.0,30.0976,30.1122,29.835,29.8715,252900.0
2008-07-24 14:30:00,40.98,40.99,40.33,40.58,237300.0,29.8934,29.9007,29.4192,29.6016,237300.0
2008-07-24 15:00:00,40.57,40.84,40.52,40.72,272700.0,29.5943,29.7912,29.5578,29.7037,272700.0
2008-07-24 15:30:00,40.71,40.85,40.48,40.6,570000.0,29.6964,29.7985,29.5286,29.6162,570000.0
2008-07-25 09:30:00,40.76,41.95,40.44,41.74,325500.0,29.7329,30.6009,29.4995,30.4478,325500.0
2008-07-25 10:00:00,41.75,42.06,41.38,41.41,203700.0,30.4551,30.6812,30.1852,30.207,203700.0
2008-07-25 10:30:00,41.46,41.8,41.3,41.8,123000.0,30.2435,30.4915,30.1268,30.4915,123000.0
2008-07-25 11:00:00,41.76,41.85,41.53,41.65,98400.0,30.4623,30.528,30.2946,30.3821,98400.0
2008-07-25 11:30:00,41.68,42.0,41.48,42.0,141900.0,30.404,30.6374,30.2581,30.6374,141900.0
2008-07-25 12:00:00,41.97,42.15,41.85,41.87,83700.0,30.6155,30.7468,30.528,30.5426,83700.0
2008-07-25 12:30:00,41.87,41.99,41.82,41.9,64800.0,30.5426,30.6301,30.5061,30.5645,64800.0
2008-07-25 13:00:00,41.9,42.08,41.82,41.87,110100.0,30.5645,30.6958,30.5061,30.5426,110100.0
2008-07-25 13:30:00,41.88,41.9,41.61,41.78,97500.0,30.5499,30.5645,30.3529,30.4769,97500.0
2008-07-25 14:00:00,41.75,41.97,41.74,41.86,106800.0,30.4551,30.6155,30.4478,30.5353,106800.0
2008-07-25 14:30:00,41.83,42.01,41.81,42.01,93000.0,30.5134,30.6447,30.4988,30.6447,93000.0
2008-07-25 15:00:00,42.0,42.1,41.72,41.75,195900.0,30.6374,30.7104,30.4332,30.4551,195900.0
2008-07-25 15:30:00,41.75,41.98,41.66,41.91,210600.0,30.4551,30.6228,30.3894,30.5718,210600.0
2008-07-28 09:30:00,42.16,42.39,41.93,42.19,157200.0,30.7541,30.9219,30.5864,30.776,157200.0
2008-07-28 10:00:00,42.14,42.68,41.85,42.68,143700.0,30.7395,31.1335,30.528,31.1335,143700.0
2008-07-28 10:30:00,42.68,42.68,42.35,42.44,55500.0,31.1335,31.1335,30.8927,30.9584,55500.0
2008-07-28 11:00:00,42.4,42.4,42.1,42.32,48600.0,30.9292,30.9292,30.7104,30.8708,48600.0
2008-07-28 11:30:00,42.3,42.34,42.05,42.07,46500.0,30.8563,30.8854,30.6739,30.6885,46500.0
2008-07-28 12:00:00,42.12,42.2,41.91,42.04,108600.0,30.725,30.7833,30.5718,30.6666,108600.0
2008-07-28 12:30:00,42.1,42.14,41.85,41.89,57900.0,30.7104,30.7395,30.528,30.5572,57900.0
2008-07-28 13:00:00,41.85,42.07,41.85,42.07,54000.0,30.528,30.6885,30.528,30.6885,54000.0
2008-07-28 13:30:00,42.08,42.15,41.85,41.9,63300.0,30.6958,30.7468,30.528,30.5645,63300.0
2008-07-28 14:00:00,41.94,42.01,41.89,41.91,92700.0,30.5937,30.6447,30.5572,30.5718,92700.0
2008-07-28 14:30:00,41.9,42.03,41.85,41.95,115200.0,30.5645,30.6593,30.528,30.6009,115200.0
2008-07-28 15:00:00,41.88,42.22,41.88,42.06,141600.0,30.5499,30.7979,30.5499,30.6812,141600.0
2008-07-28 15:30:00,42.09,42.12,41.69,41.83,191700.0,30.7031,30.725,30.4113,30.5134,191700.0
2008-07-29 09:30:00,42.02,43.39,42.0,43.02,262500.0,30.652,31.6514,30.6374,31.3815,262500.0
2008-07-29 10:00:00,43.09,43.15,42.78,42.91,132600.0,31.4325,31.4763,31.2064,31.3012,132600.0
2008-07-29 10:30:00,42.88,42.89,42.53,42.57,165900.0,31.2793,31.2866,31.024,31.0532,165900.0
2008-07-29 11:00:00,42.51,42.98,42.41,42.83,122100.0,31.0094,31.3523,30.9365,31.2429,122100.0
2008-07-29 11:30:00,42.84,42.84,42.49,42.54,54900.0,31.2502,31.2502,30.9949,31.0313,54900.0
2008-07-29 12:00:00,42.52,42.75,42.52,42.56,33000.0,31.0167,31.1845,31.0167,31.0459,33000.0
2008-07-29 12:30:00,42.58,42.58,42.28,42.29,64200.0,31.0605,31.0605,30.8417,30.849,64200.0
2008-07-29 13:00:00,42.33,42.59,42.25,42.54,47400.0,30.8781,31.0678,30.8198,31.0313,47400.0
2008-07-29 13:30:00,42.54,42.71,42.44,42.5,84600.0,31.0313,31.1553,30.9584,31.0021,84600.0
2008-07-29 14:00:00,42.5,42.51,42.24,42.34,121800.0,31.0021,31.0094,30.8125,30.8854,121800.0
2008-07-29 14:30:00,42.34,42.55,42.2,42.41,75600.0,30.8854,31.0386,30.7833,30.9365,75600.0
2008-07-29 15:00:00,42.4,42.55,42.3,42.44,114600.0,30.9292,31.0386,30.8563,30.9584,114600.0
2008-07-29 15:30:00,42.45,42.53,42.28,42.53,290400.0,30.9657,31.024,30.8417,31.024,290400.0
2008-07-30 09:30:00,43.2,44.66,43.2,43.9,194100.0,31.5128,32.5778,31.5128,32.0234,194100.0
2008-07-30 10:00:00,43.92,44.18,43.74,44.05,144900.0,32.038,32.2276,31.9067,32.1328,144900.0
2008-07-30 10:30:00,44.09,44.15,43.89,43.93,120600.0,32.162,32.2058,32.0161,32.0453,120600.0
2008-07-30 11:00:00,43.95,44.33,43.89,44.3,94500.0,32.0599,32.3371,32.0161,32.3152,94500.0
2008-07-30 11:30:00,44.31,44.54,44.31,44.52,123600.0,32.3225,32.4903,32.3225,32.4757,123600.0
2008-07-30 12:00:00,44.52,44.61,44.23,44.33,142800.0,32.4757,32.5413,32.2641,32.3371,142800.0
2008-07-30 12:30:00,44.32,44.32,43.79,43.99,114600.0,32.3298,32.3298,31.9432,32.089,114600.0
2008-07-30 13:00:00,43.96,44.03,43.77,43.99,83400.0,32.0672,32.1182,31.9286,32.089,83400.0
2008-07-30 13:30:00,44.01,44.14,43.85,44.02,77100.0,32.1036,32.1985,31.9869,32.1109,77100.0
2008-07-30 14:00:00,43.96,44.12,43.87,44.04,156900.0,32.0672,32.1839,32.0015,32.1255,156900.0
2008-07-30 14:30:00,44.03,44.18,43.93,44.18,109800.0,32.1182,32.2276,32.0453,32.2276,109800.0
2008-07-30 15:00:00,44.15,44.61,44.0,44.58,260100.0,32.2058,32.5413,32.0963,32.5194,260100.0
2008-07-30 15:30:00,44.61,45.15,44.58,44.9,724500.0,32.5413,32.9352,32.5194,32.7529,724500.0
2008-07-31 09:30:00,47.5,48.48,46.04,48.17,1887300.0,34.6495,35.3643,33.5844,35.1382,1887300.0
2008-07-31 10:00:00,48.22,48.22,46.74,47.42,541500.0,35.1747,35.1747,34.0951,34.5911,541500.0
2008-07-31 10:30:00,47.42,47.48,46.54,46.65,378300.0,34.5911,34.6349,33.9492,34.0294,378300.0
2008-07-31 11:00:00,46.61,46.68,45.73,45.94,596100.0,34.0002,34.0513,33.3583,33.5115,596100.0
2008-07-31 11:30:00,45.94,45.94,44.02,44.05,580500.0,33.5115,33.5115,32.1109,32.1328,580500.0
2008-07-31 12:00:00,44.05,44.33,42.47,43.44,753900.0,32.1328,32.3371,30.9803,31.6878,753900.0
2008-07-31 12:30:00,43.61,45.39,43.57,44.82,595800.0,31.8119,33.1103,31.7827,32.6945,595800.0
2008-07-31 13:00:00,44.82,44.85,44.39,44.74,429600.0,32.6945,32.7164,32.3808,32.6361,429600.0
2008-07-31 13:30:00,44.75,45.11,44.67,44.81,234300.0,32.6434,32.906,32.5851,32.6872,234300.0
2008-07-31 14:00:00,44.82,44.98,44.67,44.67,151500.0,32.6945,32.8112,32.5851,32.5851,151500.0
2008-07-31 14:30:00,44.67,45.96,44.65,45.92,437700.0,32.5851,33.5261,32.5705,33.4969,437700.0
2008-07-31 15:00:00,45.91,46.26,45.48,45.58,982800.0,33.4896,33.7449,33.1759,33.2489,982800.0
2008-07-31 15:30:00,45.52,45.52,44.37,44.5,690000.0,33.2051,33.2051,32.3662,32.4611,690000.0
2008-08-01 09:30:00,44.45,45.3,43.3,43.68,395100.0,32.4246,33.0446,31.5857,31.8629,395100.0
2008-08-01 10:00:00,43.74,44.03,43.19,43.55,211200.0,31.9067,32.1182,31.5055,31.7681,211200.0
2008-08-01 10:30:00,43.62,44.16,43.46,43.98,165000.0,31.8191,32.2131,31.7024,32.0818,165000.0
2008-08-01 11:00:00,44.01,44.01,43.57,43.66,135900.0,32.1036,32.1036,31.7827,31.8483,135900.0
2008-08-01 11:30:00,43.72,44.3,43.71,44.27,128400.0,31.8921,32.3152,31.8848,32.2933,128400.0
2008-08-01 12:00:00,44.27,44.27,43.86,43.87,49500.0,32.2933,32.2933,31.9942,32.0015,49500.0
2008-08-01 12:30:00,43.88,43.88,43.37,43.43,78000.0,32.0088,32.0088,31.6368,31.6805,78000.0
2008-08-01 13:00:00,43.36,43.53,43.35,43.48,160800.0,31.6295,31.7535,31.6222,31.717,160800.0
2008-08-01 13:30:00,43.48,43.59,43.33,43.39,145200.0,31.717,31.7973,31.6076,31.6514,145200.0
2008-08-01 14:00:00,43.41,43.45,43.24,43.38,156000.0,31.666,31.6951,31.542,31.6441,156000.0
2008-08-01 14:30:00,43.39,43.39,43.17,43.36,133200.0,31.6514,31.6514,31.4909,31.6295,133200.0
2008-08-01 15:00:00,43.33,43.39,43.1,43.3,152700.0,31.6076,31.6514,31.4398,31.5857,152700.0
2008-08-01 15:30:00,43.3,43.46,43.23,43.33,268500.0,31.5857,31.7024,31.5347,31.6076,268500.0
2008-08-04 09:30:00,43.64,43.79,42.88,43.04,282600.0,31.8337,31.9432,31.2793,31.3961,282600.0
2008-08-04 10:00:00,43.04,43.08,42.79,42.96,243300.0,31.3961,31.4252,31.2137,31.3377,243300.0
2008-08-04 10:30:00,42.93,42.93,42.04,42.41,304800.0,31.3158,31.3158,30.6666,30.9365,304800.0
2008-08-04 11:00:00,42.4,42.48,41.8,41.89,187800.0,30.9292,30.9876,30.4915,30.5572,187800.0
2008-08-04 11:30:00,41.89,42.05,41.46,41.9,279900.0,30.5572,30.6739,30.2435,30.5645,279900.0
2008-08-04 12:00:00,41.94,41.99,41.62,41.68,431700.0,30.5937,30.6301,30.3602,30.404,431700.0
2008-08-04 12:30:00,41.67,41.74,40.92,41.06,288900.0,30.3967,30.4478,29.8496,29.9517,288900.0
2008-08-04 13:00:00,41.02,41.19,40.72,41.19,179700.0,29.9225,30.0466,29.7037,30.0466,179700.0
2008-08-04 13:30:00,41.17,41.54,40.99,41.45,222300.0,30.032,30.3019,29.9007,30.2362,222300.0
2008-08-04 14:00:00,41.52,41.62,41.04,41.3,385200.0,30.2873,30.3602,29.9371,30.1268,385200.0
2008-08-04 14:30:00,41.32,41.94,41.29,41.88,185400.0,30.1414,30.5937,30.1195,30.5499,185400.0
2008-08-04 15:00:00,41.85,41.94,41.09,41.16,587700.0,30.528,30.5937,29.9736,30.0247,587700.0
2008-08-04 15:30:00,41.16,41.32,40.81,41.24,458400.0,30.0247,30.1414,29.7694,30.083,458400.0
2008-08-05 09:30:00,41.67,42.17,38.92,40.37,798000.0,30.3967,30.7614,28.3907,29.4484,798000.0
2008-08-05 10:00:00,40.37,41.12,40.19,40.41,461700.0,29.4484,29.9955,29.3171,29.4776,461700.0
2008-08-05 10:30:00,40.39,40.41,39.77,40.01,194100.0,29.463,29.4776,29.0107,29.1858,194100.0
2008-08-05 11:00:00,40.02,40.2,39.76,40.13,171600.0,29.1931,29.3244,29.0034,29.2733,171600.0
2008-08-05 11:30:00,40.14,40.17,39.93,39.98,153000.0,29.2806,29.3025,29.1274,29.1639,153000.0
2008-08-05 12:00:00,40.0,40.05,39.88,39.97,161700.0,29.1785,29.215,29.091,29.1566,161700.0
2008-08-05 12:30:00,40.0,40.0,39.83,39.83,165300.0,29.1785,29.1785,29.0545,29.0545,165300.0
2008-08-05 13:00:00,39.85,39.86,39.67,39.73,213000.0,29.0691,29.0764,28.9378,28.9815,213000.0
2008-08-05 13:30:00,39.72,39.97,39.5,39.72,212100.0,28.9742,29.1566,28.8138,28.9742,212100.0
2008-08-05 14:00:00,39.72,39.72,39.03,39.31,390600.0,28.9742,28.9742,28.4709,28.6752,390600.0
2008-08-05 14:30:00,39.3,39.48,39.08,39.41,267600.0,28.6679,28.7992,28.5074,28.7481,267600.0
2008-08-05 15:00:00,39.41,39.42,38.98,39.16,310500.0,28.7481,28.7554,28.4344,28.5657,310500.0
2008-08-05 15:30:00,39.17,39.59,39.13,39.59,635700.0,28.573,28.8794,28.5439,28.8794,635700.0
2008-08-06 09:30:00,39.67,41.61,39.63,41.52,436800.0,28.9378,30.3529,28.9086,30.2873,436800.0
2008-08-06 10:00:00,41.51,41.51,40.33,40.58,263400.0,30.28,30.28,29.4192,29.6016,263400.0
2008-08-06 10:30:00,40.59,41.0,40.37,40.96,125100.0,29.6089,29.908,29.4484,29.8788,125100.0
2008-08-06 11:00:00,40.95,41.12,40.71,40.75,338700.0,29.8715,29.9955,29.6964,29.7256,338700.0
2008-08-06 11:30:00,40.71,40.73,40.39,40.65,125700.0,29.6964,29.711,29.463,29.6526,125700.0
2008-08-06 12:00:00,40.63,40.9,40.57,40.82,63000.0,29.6381,29.835,29.5943,29.7767,63000.0
2008-08-06 12:30:00,40.83,41.09,40.72,41.06,94200.0,29.7839,29.9736,29.7037,29.9517,94200.0
2008-08-06 13:00:00,41.06,41.07,40.87,40.88,63600.0,29.9517,29.959,29.8131,29.8204,63600.0
2008-08-06 13:30:00,40.88,40.91,40.59,40.67,100800.0,29.8204,29.8423,29.6089,29.6672,100800.0
2008-08-06 14:00:00,40.67,41.2,40.63,41.15,139800.0,29.6672,30.0538,29.6381,30.0174,139800.0
2008-08-06 14:30:00,41.16,41.62,41.05,41.56,139500.0,30.0247,30.3602,29.9444,30.3165,139500.0
2008-08-06 15:00:00,41.57,41.57,41.26,41.42,159900.0,30.3237,30.3237,30.0976,30.2143,159900.0
2008-08-06 15:30:00,41.42,41.44,41.04,41.19,300000.0,30.2143,30.2289,29.9371,30.0466,300000.0
2008-08-07 09:30:00,41.18,41.38,40.55,41.34,268200.0,30.0393,30.1852,29.5797,30.156,268200.0
2008-08-07 10:00:00,41.3,41.39,40.77,40.96,206400.0,30.1268,30.1924,29.7402,29.8788,206400.0
2008-08-07 10:30:00,40.92,41.66,40.84,41.63,128100.0,29.8496,30.3894,29.7912,30.3675,128100.0
2008-08-07 11:00:00,41.65,41.76,41.24,41.35,148500.0,30.3821,30.4623,30.083,30.1633,148500.0
2008-08-07 11:30:00,41.33,41.35,41.02,41.16,98400.0,30.1487,30.1633,29.9225,30.0247,98400.0
2008-08-07 12:00:00,41.15,41.16,40.86,41.16,104100.0,30.0174,30.0247,29.8058,30.0247,104100.0
2008-08-07 12:30:00,41.16,41.29,40.93,40.94,106800.0,30.0247,30.1195,29.8569,29.8642,106800.0
2008-08-07 13:00:00,40.96,40.96,40.83,40.85,85800.0,29.8788,29.8788,29.7839,29.7985,85800.0
2008-08-07 13:30:00,40.86,41.02,40.78,40.87,130200.0,29.8058,29.9225,29.7475,29.8131,130200.0
2008-08-07 14:00:00,40.86,41.03,40.82,40.85,164700.0,29.8058,29.9298,29.7767,29.7985,164700.0
2008-08-07 14:30:00,40.87,40.9,40.55,40.61,130800.0,29.8131,29.835,29.5797,29.6235,130800.0
2008-08-07 15:00:00,40.61,40.75,40.58,40.72,132300.0,29.6235,29.7256,29.6016,29.7037,132300.0
2008-08-07 15:30:00,40.72,40.73,40.12,40.5,269700.0,29.7037,29.711,29.266,29.5432,269700.0
2008-08-08 09:30:00,40.33,41.15,39.33,39.42,385500.0,29.4192,30.0174,28.6898,28.7554,385500.0
2008-08-08 10:00:00,39.42,40.31,39.33,39.69,441900.0,28.7554,29.4046,28.6898,28.9524,441900.0
2008-08-08 10:30:00,39.73,40.0,39.67,39.93,383700.0,28.9815,29.1785,28.9378,29.1274,383700.0
2008-08-08 11:00:00,39.93,39.93,39.5,39.85,474600.0,29.1274,29.1274,28.8138,29.0691,474600.0
2008-08-08 11:30:00,39.87,40.0,39.78,39.93,170700.0,29.0837,29.1785,29.018,29.1274,170700.0
2008-08-08 12:00:00,39.88,40.21,39.88,40.21,120300.0,29.091,29.3317,29.091,29.3317,120300.0
2008-08-08 12:30:00,40.22,40.28,39.99,40.21,90900.0,29.339,29.3827,29.1712,29.3317,90900.0
2008-08-08 13:00:00,40.23,40.46,40.23,40.29,93900.0,29.3463,29.514,29.3463,29.39,93900.0
2008-08-08 13:30:00,40.27,40.36,40.05,40.05,86700.0,29.3754,29.4411,29.215,29.215,86700.0
2008-08-08 14:00:00,40.02,40.17,39.94,40.05,135900.0,29.1931,29.3025,29.1347,29.215,135900.0
2008-08-08 14:30:00,40.08,40.14,39.6,39.6,188100.0,29.2369,29.2806,28.8867,28.8867,188100.0
2008-08-08 15:00:00,39.64,39.7,39.53,39.62,156600.0,28.9159,28.9597,28.8356,28.9013,156600.0
2008-08-08 15:30:00,39.61,40.02,39.58,39.89,220800.0,28.894,29.1931,28.8721,29.0983,220800.0
2008-08-11 09:30:00,39.88,40.82,39.88,40.76,238200.0,29.091,29.7767,29.091,29.7329,238200.0
2008-08-11 10:00:00,40.76,40.93,40.06,40.09,171300.0,29.7329,29.8569,29.2223,29.2441,171300.0
2008-08-11 10:30:00,40.14,40.31,39.91,40.09,204000.0,29.2806,29.4046,29.1128,29.2441,204000.0
2008-08-11 11:00:00,40.07,40.64,40.07,40.64,118200.0,29.2296,29.6453,29.2296,29.6453,118200.0
2008-08-11 11:30:00,40.61,40.99,40.52,40.96,127200.0,29.6235,29.9007,29.5578,29.8788,127200.0
2008-08-11 12:00:00,40.98,40.98,40.55,40.56,177300.0,29.8934,29.8934,29.5797,29.587,177300.0
2008-08-11 12:30:00,40.57,40.58,40.0,40.04,311100.0,29.5943,29.6016,29.1785,29.2077,311100.0
2008-08-11 13:00:00,40.05,40.07,39.94,40.07,259200.0,29.215,29.2296,29.1347,29.2296,259200.0
2008-08-11 13:30:00,40.08,40.08,39.91,39.97,235500.0,29.2369,29.2369,29.1128,29.1566,235500.0
2008-08-11 14:00:00,39.93,39.99,39.64,39.72,244800.0,29.1274,29.1712,28.9159,28.9742,244800.0
2008-08-11 14:30:00,39.73,39.92,39.63,39.82,270000.0,28.9815,29.1201,28.9086,29.0472,270000.0
2008-08-11 15:00:00,39.82,40.16,39.77,40.15,240900.0,29.0472,29.2952,29.0107,29.2879,240900.0
2008-08-11 15:30:00,40.13,40.53,40.09,40.52,489600.0,29.2733,29.5651,29.2441,29.5578,489600.0
2008-08-12 09:30:00,40.51,40.58,39.34,40.33,222000.0,29.5505,29.6016,28.697,29.4192,222000.0
2008-08-12 10:00:00,40.3,40.69,40.01,40.66,207600.0,29.3973,29.6818,29.1858,29.6599,207600.0
2008-08-12 10:30:00,40.58,40.98,40.53,40.85,169200.0,29.6016,29.8934,29.5651,29.7985,169200.0
2008-08-12 11:00:00,40.88,41.02,40.72,40.73,147300.0,29.8204,29.9225,29.7037,29.711,147300.0
2008-08-12 11:30:00,40.76,40.76,40.49,40.62,312000.0,29.7329,29.7329,29.5359,29.6308,312000.0
2008-08-12 12:00:00,40.59,40.77,40.59,40.71,118800.0,29.6089,29.7402,29.6089,29.6964,118800.0
2008-08-12 12:30:00,40.71,40.71,40.53,40.55,113400.0,29.6964,29.6964,29.5651,29.5797,113400.0
2008-08-12 13:00:00,40.54,40.71,40.53,40.59,175200.0,29.5724,29.6964,29.5651,29.6089,175200.0
2008-08-12 13:30:00,40.6,41.21,40.54,41.17,159300.0,29.6162,30.0611,29.5724,30.032,159300.0
2008-08-12 14:00:00,41.21,41.25,40.99,41.2,123900.0,30.0611,30.0903,29.9007,30.0538,123900.0
2008-08-12 14:30:00,41.22,41.23,41.11,41.12,134100.0,30.0684,30.0757,29.9882,29.9955,134100.0
2008-08-12 15:00:00,41.11,41.14,40.64,40.71,179100.0,29.9882,30.0101,29.6453,29.6964,179100.0
2008-08-12 15:30:00,40.72,40.89,40.45,40.88,279300.0,29.7037,29.8277,29.5068,29.8204,279300.0
2008-08-13 09:30:00,40.77,40.77,40.34,40.41,84300.0,29.7402,29.7402,29.4265,29.4776,84300.0
2008-08-13 10:00:00,40.43,40.66,40.34,40.37,44100.0,29.4922,29.6599,29.4265,29.4484,44100.0
2008-08-13 10:30:00,40.39,41.05,40.35,40.9,134400.0,29.463,29.9444,29.4338,29.835,134400.0
2008-08-13 11:00:00,40.88,41.15,40.86,41.1,129300.0,29.8204,30.0174,29.8058,29.9809,129300.0
2008-08-13 11:30:00,41.11,41.16,40.95,41.0,137700.0,29.9882,30.0247,29.8715,29.908,137700.0
2008-08-13 12:00:00,41.04,41.09,40.83,41.01,88800.0,29.9371,29.9736,29.7839,29.9153,88800.0
2008-08-13 12:30:00,41.0,41.02,40.75,40.93,134400.0,29.908,29.9225,29.7256,29.8569,134400.0
2008-08-13 13:00:00,40.94,41.63,40.94,41.48,172500.0,29.8642,30.3675,29.8642,30.2581,172500.0
2008-08-13 13:30:00,41.52,42.55,41.52,42.5,314400.0,30.2873,31.0386,30.2873,31.0021,314400.0
2008-08-13 14:00:00,42.52,42.59,42.29,42.29,347100.0,31.0167,31.0678,30.849,30.849,347100.0
2008-08-13 14:30:00,42.29,42.45,42.08,42.45,336300.0,30.849,30.9657,30.6958,30.9657,336300.0
2008-08-13 15:00:00,42.42,42.53,42.2,42.43,303000.0,30.9438,31.024,30.7833,30.9511,303000.0
2008-08-13 15:30:00,42.45,42.55,42.01,42.36,424500.0,30.9657,31.0386,30.6447,30.9,424500.0
2008-08-14 09:30:00,42.32,42.32,41.33,41.42,217500.0,30.8708,30.8708,30.1487,30.2143,217500.0
2008-08-14 10:00:00,41.42,41.68,41.26,41.41,116100.0,30.2143,30.404,30.0976,30.207,116100.0
2008-08-14 10:30:00,41.45,42.39,41.41,42.38,200700.0,30.2362,30.9219,30.207,30.9146,200700.0
2008-08-14 11:00:00,42.33,42.8,42.24,42.76,146100.0,30.8781,31.221,30.8125,31.1918,146100.0
2008-08-14 11:30:00,42.75,43.15,42.67,43.0,315000.0,31.1845,31.4763,31.1262,31.3669,315000.0
2008-08-14 12:00:00,43.01,43.16,42.64,42.69,251700.0,31.3742,31.4836,31.1043,31.1407,251700.0
2008-08-14 12:30:00,42.7,42.73,42.42,42.51,223800.0,31.148,31.1699,30.9438,31.0094,223800.0
2008-08-14 13:00:00,42.47,42.68,41.8,42.6,82500.0,30.9803,31.1335,30.4915,31.0751,82500.0
2008-08-14 13:30:00,42.59,42.7,42.51,42.69,69300.0,31.0678,31.148,31.0094,31.1407,69300.0
2008-08-14 14:00:00,42.7,43.06,42.67,43.02,145500.0,31.148,31.4106,31.1262,31.3815,145500.0
2008-08-14 14:30:00,43.02,43.22,42.87,43.16,213900.0,31.3815,31.5274,31.2721,31.4836,213900.0
2008-08-14 15:00:00,43.17,43.56,43.1,43.42,491700.0,31.4909,31.7754,31.4398,31.6733,491700.0
2008-08-14 15:30:00,43.42,43.64,43.28,43.31,652200.0,31.6733,31.8337,31.5711,31.593,652200.0
2008-08-15 09:30:00,43.33,44.15,42.34,43.42,228000.0,31.6076,32.2058,30.8854,31.6733,228000.0
2008-08-15 10:00:00,43.49,43.49,42.78,43.04,278700.0,31.7243,31.7243,31.2064,31.3961,278700.0
2008-08-15 10:30:00,43.08,43.61,43.0,43.5,309300.0,31.4252,31.8119,31.3669,31.7316,309300.0
2008-08-15 11:00:00,43.49,43.49,42.95,43.21,153000.0,31.7243,31.7243,31.3304,31.5201,153000.0
2008-08-15 11:30:00,43.21,43.21,42.85,42.89,119700.0,31.5201,31.5201,31.2575,31.2866,119700.0
2008-08-15 12:00:00,42.87,43.05,42.76,42.96,94800.0,31.2721,31.4034,31.1918,31.3377,94800.0
2008-08-15 12:30:00,42.96,43.02,42.76,42.76,100500.0,31.3377,31.3815,31.1918,31.1918,100500.0
2008-08-15 13:00:00,42.76,42.9,42.71,42.84,127800.0,31.1918,31.2939,31.1553,31.2502,127800.0
2008-08-15 13:30:00,42.84,42.84,42.39,42.43,147300.0,31.2502,31.2502,30.9219,30.9511,147300.0
2008-08-15 14:00:00,42.43,42.45,42.16,42.31,172500.0,30.9511,30.9657,30.7541,30.8636,172500.0
2008-08-15 14:30:00,42.32,42.52,42.11,42.5,215400.0,30.8708,31.0167,30.7177,31.0021,215400.0
2008-08-15 15:00:00,42.51,42.54,42.37,42.47,197700.0,31.0094,31.0313,30.9073,30.9803,197700.0
2008-08-15 15:30:00,42.47,42.8,42.31,42.39,508200.0,30.9803,31.221,30.8636,30.9219,508200.0
2008-08-18 09:30:00,42.59,43.4,42.05,42.84,158400.0,31.0678,31.6587,30.6739,31.2502,158400.0
2008-08-18 10:00:00,42.85,43.18,42.69,42.8,68700.0,31.2575,31.4982,31.1407,31.221,68700.0
2008-08-18 10:30:00,42.79,42.82,42.67,42.8,63300.0,31.2137,31.2356,31.1262,31.221,63300.0
2008-08-18 11:00:00,42.79,42.83,42.67,42.83,59100.0,31.2137,31.2429,31.1262,31.2429,59100.0
2008-08-18 11:30:00,42.86,43.11,42.86,42.88,67800.0,31.2648,31.4471,31.2648,31.2793,67800.0
2008-08-18 12:00:00,42.9,42.9,42.65,42.72,66000.0,31.2939,31.2939,31.1116,31.1626,66000.0
2008-08-18 12:30:00,42.7,42.81,42.67,42.81,75300.0,31.148,31.2283,31.1262,31.2283,75300.0
2008-08-18 13:00:00,42.77,42.89,42.67,42.76,38400.0,31.1991,31.2866,31.1262,31.1918,38400.0
2008-08-18 13:30:00,42.76,42.86,42.67,42.69,76800.0,31.1918,31.2648,31.1262,31.1407,76800.0
2008-08-18 14:00:00,42.69,42.69,42.33,42.42,133500.0,31.1407,31.1407,30.8781,30.9438,133500.0
2008-08-18 14:30:00,42.44,42.58,42.36,42.39,459900.0,30.9584,31.0605,30.9,30.9219,459900.0
2008-08-18 15:00:00,42.38,42.54,42.3,42.43,315900.0,30.9146,31.0313,30.8563,30.9511,315900.0
2008-08-18 15:30:00,42.43,42.72,42.39,42.67,332400.0,30.9511,31.1626,30.9219,31.1262,332400.0
2008-08-19 09:30:00,43.18,43.18,42.12,42.69,400500.0,31.4982,31.4982,30.725,31.1407,400500.0
2008-08-19 10:00:00,42.71,42.8,42.57,42.7,367200.0,31.1553,31.221,31.0532,31.148,367200.0
2008-08-19 10:30:00,42.7,43.5,42.63,43.44,296100.0,31.148,31.7316,31.097,31.6878,296100.0
2008-08-19 11:00:00,43.48,43.76,43.33,43.49,182400.0,31.717,31.9213,31.6076,31.7243,182400.0
2008-08-19 11:30:00,43.55,43.56,43.27,43.31,183000.0,31.7681,31.7754,31.5638,31.593,183000.0
2008-08-19 12:00:00,43.31,43.47,43.29,43.42,118200.0,31.593,31.7097,31.5784,31.6733,118200.0
2008-08-19 12:30:00,43.38,43.56,43.29,43.42,182700.0,31.6441,31.7754,31.5784,31.6733,182700.0
2008-08-19 13:00:00,43.41,43.41,43.32,43.35,64500.0,31.666,31.666,31.6003,31.6222,64500.0
2008-08-19 13:30:00,43.36,43.4,43.25,43.39,123000.0,31.6295,31.6587,31.5492,31.6514,123000.0
2008-08-19 14:00:00,43.38,43.64,43.37,43.63,153900.0,31.6441,31.8337,31.6368,31.8264,153900.0
2008-08-19 14:30:00,43.62,43.81,43.57,43.75,105600.0,31.8191,31.9577,31.7827,31.914,105600.0
2008-08-19 15:00:00,43.76,43.9,43.44,43.82,293400.0,31.9213,32.0234,31.6878,31.965,293400.0
2008-08-19 15:30:00,43.81,43.96,43.76,43.91,436800.0,31.9577,32.0672,31.9213,32.0307,436800.0
2008-08-20 09:30:00,44.04,44.33,43.47,43.84,241500.0,32.1255,32.3371,31.7097,31.9796,241500.0
2008-08-20 10:00:00,43.86,44.26,43.6,44.19,158700.0,31.9942,32.286,31.8046,32.2349,158700.0
2008-08-20 10:30:00,44.19,44.53,43.84,44.43,211800.0,32.2349,32.483,31.9796,32.41,211800.0
2008-08-20 11:00:00,44.43,44.75,44.06,44.22,226200.0,32.41,32.6434,32.1401,32.2568,226200.0
2008-08-20 11:30:00,44.22,44.24,43.94,44.08,143400.0,32.2568,32.2714,32.0526,32.1547,143400.0
2008-08-20 12:00:00,44.1,44.27,43.99,44.2,78600.0,32.1693,32.2933,32.089,32.2422,78600.0
2008-08-20 12:30:00,44.2,44.45,44.02,44.02,57600.0,32.2422,32.4246,32.1109,32.1109,57600.0
2008-08-20 13:00:00,44.02,44.19,43.94,43.96,112500.0,32.1109,32.2349,32.0526,32.0672,112500.0
2008-08-20 13:30:00,43.96,44.23,43.94,44.17,134100.0,32.0672,32.2641,32.0526,32.2204,134100.0
2008-08-20 14:00:00,44.16,44.17,43.88,43.95,163200.0,32.2131,32.2204,32.0088,32.0599,163200.0
2008-08-20 14:30:00,43.92,44.21,43.84,44.21,262200.0,32.038,32.2495,31.9796,32.2495,262200.0
2008-08-20 15:00:00,44.2,44.38,44.12,44.36,227700.0,32.2422,32.3735,32.1839,32.3589,227700.0
2008-08-20 15:30:00,44.35,44.67,44.29,44.35,448200.0,32.3517,32.5851,32.3079,32.3517,448200.0
2008-08-21 09:30:00,44.07,44.88,43.61,44.13,189000.0,32.1474,32.7383,31.8119,32.1912,189000.0
2008-08-21 10:00:00,44.12,44.33,44.0,44.16,276600.0,32.1839,32.3371,32.0963,32.2131,276600.0
2008-08-21 10:30:00,44.16,44.17,43.67,43.83,235500.0,32.2131,32.2204,31.8556,31.9723,235500.0
2008-08-21 11:00:00,43.84,44.05,43.83,44.03,64800.0,31.9796,32.1328,31.9723,32.1182,64800.0
2008-08-21 11:30:00,44.0,44.29,43.92,44.09,62700.0,32.0963,32.3079,32.038,32.162,62700.0
2008-08-21 12:00:00,44.09,44.32,44.03,44.07,60000.0,32.162,32.3298,32.1182,32.1474,60000.0
2008-08-21 12:30:00,44.05,44.07,43.95,44.02,93000.0,32.1328,32.1474,32.0599,32.1109,93000.0
2008-08-21 13:00:00,44.07,44.57,44.07,44.48,72300.0,32.1474,32.5121,32.1474,32.4465,72300.0
2008-08-21 13:30:00,44.5,44.67,44.43,44.62,54600.0,32.4611,32.5851,32.41,32.5486,54600.0
2008-08-21 14:00:00,44.59,44.74,44.58,44.64,89700.0,32.5267,32.6361,32.5194,32.5632,89700.0
2008-08-21 14:30:00,44.66,44.73,44.57,44.57,73800.0,32.5778,32.6289,32.5121,32.5121,73800.0
2008-08-21 15:00:00,44.58,44.73,44.58,44.68,123000.0,32.5194,32.6289,32.5194,32.5924,123000.0
2008-08-21 15:30:00,44.67,44.77,44.5,44.62,290400.0,32.5851,32.658,32.4611,32.5486,290400.0
2008-08-22 09:30:00,44.76,44.83,44.0,44.32,201300.0,32.6507,32.7018,32.0963,32.3298,201300.0
2008-08-22 10:00:00,44.33,44.5,44.16,44.43,170700.0,32.3371,32.4611,32.2131,32.41,170700.0
2008-08-22 10:30:00,44.43,44.48,44.2,44.25,123000.0,32.41,32.4465,32.2422,32.2787,123000.0
2008-08-22 11:00:00,44.24,44.43,44.15,44.25,102900.0,32.2714,32.41,32.2058,32.2787,102900.0
2008-08-22 11:30:00,44.26,44.38,44.24,44.34,51300.0,32.286,32.3735,32.2714,32.3444,51300.0
2008-08-22 12:00:00,44.29,44.34,44.08,44.1,79200.0,32.3079,32.3444,32.1547,32.1693,79200.0
2008-08-22 12:30:00,44.09,44.2,44.07,44.15,43200.0,32.162,32.2422,32.1474,32.2058,43200.0
2008-08-22 13:00:00,44.15,44.21,44.07,44.11,42600.0,32.2058,32.2495,32.1474,32.1766,42600.0
2008-08-22 13:30:00,44.12,44.28,44.08,44.28,57900.0,32.1839,32.3006,32.1547,32.3006,57900.0
2008-08-22 14:00:00,44.25,44.38,44.17,44.32,102900.0,32.2787,32.3735,32.2204,32.3298,102900.0
2008-08-22 14:30:00,44.35,44.42,44.3,44.37,68400.0,32.3517,32.4027,32.3152,32.3662,68400.0
2008-08-22 15:00:00,44.38,44.47,44.31,44.42,111900.0,32.3735,32.4392,32.3225,32.4027,111900.0
2008-08-22 15:30:00,44.44,44.54,44.33,44.48,137400.0,32.4173,32.4903,32.3371,32.4465,137400.0
2008-08-25 09:30:00,44.36,44.36,43.49,43.65,289200.0,32.3589,32.3589,31.7243,31.841,289200.0
2008-08-25 10:00:00,43.72,43.99,43.53,43.92,120000.0,31.8921,32.089,31.7535,32.038,120000.0
2008-08-25 10:30:00,43.95,44.0,43.88,43.96,111900.0,32.0599,32.0963,32.0088,32.0672,111900.0
2008-08-25 11:00:00,43.96,43.96,43.7,43.75,94200.0,32.0672,32.0672,31.8775,31.914,94200.0
2008-08-25 11:30:00,43.78,43.82,43.59,43.64,103800.0,31.9359,31.965,31.7973,31.8337,103800.0
2008-08-25 12:00:00,43.64,43.84,43.64,43.74,101700.0,31.8337,31.9796,31.8337,31.9067,101700.0
2008-08-25 12:30:00,43.74,43.74,43.48,43.55,69900.0,31.9067,31.9067,31.717,31.7681,69900.0
2008-08-25 13:00:00,43.54,43.73,43.49,43.68,52500.0,31.7608,31.8994,31.7243,31.8629,52500.0
2008-08-25 13:30:00,43.68,43.78,43.52,43.53,45300.0,31.8629,31.9359,31.7462,31.7535,45300.0
2008-08-25 14:00:00,43.53,43.57,43.27,43.29,126600.0,31.7535,31.7827,31.5638,31.5784,126600.0
2008-08-25 14:30:00,43.35,43.4,43.17,43.24,81900.0,31.6222,31.6587,31.4909,31.542,81900.0
2008-08-25 15:00:00,43.25,43.54,43.25,43.42,139500.0,31.5492,31.7608,31.5492,31.6733,139500.0
2008-08-25 15:30:00,43.45,43.56,43.26,43.53,168900.0,31.6951,31.7754,31.5565,31.7535,168900.0
2008-08-26 09:30:00,43.5,44.13,43.39,43.4,141000.0,31.7316,32.1912,31.6514,31.6587,141000.0
2008-08-26 10:00:00,43.34,43.71,43.29,43.51,96300.0,31.6149,31.8848,31.5784,31.7389,96300.0
2008-08-26 10:30:00,43.51,43.83,43.33,43.38,136800.0,31.7389,31.9723,31.6076,31.6441,136800.0
2008-08-26 11:00:00,43.38,43.49,42.98,42.98,149700.0,31.6441,31.7243,31.3523,31.3523,149700.0
2008-08-26 11:30:00,42.98,43.02,42.63,42.65,129600.0,31.3523,31.3815,31.097,31.1116,129600.0
2008-08-26 12:00:00,42.66,43.05,42.6,42.99,174300.0,31.1189,31.4034,31.0751,31.3596,174300.0
2008-08-26 12:30:00,43.0,43.08,42.9,42.92,106500.0,31.3669,31.4252,31.2939,31.3085,106500.0
2008-08-26 13:00:00,42.95,43.01,42.89,42.93,79500.0,31.3304,31.3742,31.2866,31.3158,79500.0
2008-08-26 13:30:00,42.89,42.93,42.66,42.67,121500.0,31.2866,31.3158,31.1189,31.1262,121500.0
2008-08-26 14:00:00,42.68,42.68,42.18,42.18,298200.0,31.1335,31.1335,30.7687,30.7687,298200.0
2008-08-26 14:30:00,42.23,42.38,41.63,41.78,417600.0,30.8052,30.9146,30.3675,30.4769,417600.0
2008-08-26 15:00:00,41.78,42.51,41.78,42.41,524100.0,30.4769,31.0094,30.4769,30.9365,524100.0
2008-08-26 15:30:00,42.43,42.67,42.23,42.5,497700.0,30.9511,31.1262,30.8052,31.0021,497700.0
2008-08-27 09:30:00,42.57,43.51,42.57,43.3,535200.0,31.0532,31.7389,31.0532,31.5857,535200.0
2008-08-27 10:00:00,43.29,43.45,43.24,43.4,340200.0,31.5784,31.6951,31.542,31.6587,340200.0
2008-08-27 10:30:00,43.41,43.46,43.31,43.39,144300.0,31.666,31.7024,31.593,31.6514,144300.0
2008-08-27 11:00:00,43.33,43.98,43.3,43.96,279600.0,31.6076,32.0818,31.5857,32.0672,279600.0
2008-08-27 11:30:00,43.92,44.17,43.89,43.97,195300.0,32.038,32.2204,32.0161,32.0745,195300.0
2008-08-27 12:00:00,43.95,44.08,43.78,44.0,498600.0,32.0599,32.1547,31.9359,32.0963,498600.0
2008-08-27 12:30:00,44.0,44.13,43.95,43.98,114300.0,32.0963,32.1912,32.0599,32.0818,114300.0
2008-08-27 13:00:00,43.99,44.08,43.9,43.96,106800.0,32.089,32.1547,32.0234,32.0672,106800.0
2008-08-27 13:30:00,43.96,44.07,43.95,44.01,103500.0,32.0672,32.1474,32.0599,32.1036,103500.0
2008-08-27 14:00:00,44.01,44.23,43.9,44.22,436200.0,32.1036,32.2641,32.0234,32.2568,436200.0
2008-08-27 14:30:00,44.21,44.43,44.21,44.33,94500.0,32.2495,32.41,32.2495,32.3371,94500.0
2008-08-27 15:00:00,44.3,44.5,44.06,44.13,184500.0,32.3152,32.4611,32.1401,32.1912,184500.0
2008-08-27 15:30:00,44.1,44.37,44.0,44.25,272400.0,32.1693,32.3662,32.0963,32.2787,272400.0
2008-08-28 09:30:00,44.5,45.38,44.48,45.38,296100.0,32.4611,33.103,32.4465,33.103,296100.0
2008-08-28 10:00:00,45.38,45.67,45.38,45.66,333600.0,33.103,33.3145,33.103,33.3073,333600.0
2008-08-28 10:30:00,45.67,46.25,45.62,46.2,387900.0,33.3145,33.7376,33.2781,33.7012,387900.0
2008-08-28 11:00:00,46.16,46.2,45.57,45.63,224400.0,33.672,33.7012,33.2416,33.2854,224400.0
2008-08-28 11:30:00,45.61,45.89,45.3,45.78,378900.0,33.2708,33.475,33.0446,33.3948,378900.0
2008-08-28 12:00:00,45.8,45.94,45.69,45.91,74700.0,33.4094,33.5115,33.3291,33.4896,74700.0
2008-08-28 12:30:00,45.91,45.92,45.6,45.61,154500.0,33.4896,33.4969,33.2635,33.2708,154500.0
2008-08-28 13:00:00,45.62,45.73,45.56,45.69,166200.0,33.2781,33.3583,33.2343,33.3291,166200.0
2008-08-28 13:30:00,45.65,45.75,45.53,45.59,67800.0,33.3,33.3729,33.2124,33.2562,67800.0
2008-08-28 14:00:00,45.56,45.56,45.35,45.37,174000.0,33.2343,33.2343,33.0811,33.0957,174000.0
2008-08-28 14:30:00,45.4,45.44,45.16,45.21,163500.0,33.1176,33.1468,32.9425,32.979,163500.0
2008-08-28 15:00:00,45.22,45.25,44.97,45.0,168300.0,32.9863,33.0082,32.8039,32.8258,168300.0
2008-08-28 15:30:00,44.99,45.38,44.98,45.31,346200.0,32.8185,33.103,32.8112,33.0519,346200.0
2008-08-29 09:30:00,45.28,45.48,44.97,45.19,77700.0,33.0301,33.1759,32.8039,32.9644,77700.0
2008-08-29 10:00:00,45.2,45.31,44.62,44.62,97800.0,32.9717,33.0519,32.5486,32.5486,97800.0
2008-08-29 10:30:00,44.63,44.63,44.23,44.32,84900.0,32.5559,32.5559,32.2641,32.3298,84900.0
2008-08-29 11:00:00,44.32,44.4,44.12,44.18,54000.0,32.3298,32.3881,32.1839,32.2276,54000.0
2008-08-29 11:30:00,44.17,44.31,44.06,44.25,58500.0,32.2204,32.3225,32.1401,32.2787,58500.0
2008-08-29 12:00:00,44.25,44.39,44.13,44.39,47700.0,32.2787,32.3808,32.1912,32.3808,47700.0
2008-08-29 12:30:00,44.38,44.55,44.36,44.41,36900.0,32.3735,32.4975,32.3589,32.3954,36900.0
2008-08-29 13:00:00,44.4,44.63,44.4,44.63,49200.0,32.3881,32.5559,32.3881,32.5559,49200.0
2008-08-29 13:30:00,44.61,44.61,44.24,44.3,49500.0,32.5413,32.5413,32.2714,32.3152,49500.0
2008-08-29 14:00:00,44.32,44.43,44.25,44.28,22500.0,32.3298,32.41,32.2787,32.3006,22500.0
2008-08-29 14:30:00,44.31,44.4,44.22,44.36,22500.0,32.3225,32.3881,32.2568,32.3589,22500.0
2008-08-29 15:00:00,44.4,44.42,44.23,44.3,34800.0,32.3881,32.4027,32.2641,32.3152,34800.0
2008-08-29 15:30:00,44.29,44.36,44.08,44.1,119100.0,32.3079,32.3589,32.1547,32.1693,119100.0
2008-09-02 09:30:00,43.67,44.76,43.41,44.67,326700.0,31.8556,32.6507,31.666,32.5851,326700.0
2008-09-02 10:00:00,44.72,44.87,44.42,44.44,133200.0,32.6216,32.731,32.4027,32.4173,133200.0
2008-09-02 10:30:00,44.5,44.54,44.32,44.41,84300.0,32.4611,32.4903,32.3298,32.3954,84300.0
2008-09-02 11:00:00,44.37,44.49,44.02,44.05,102600.0,32.3662,32.4538,32.1109,32.1328,102600.0
2008-09-02 11:30:00,44.03,44.19,44.0,44.08,82200.0,32.1182,32.2349,32.0963,32.1547,82200.0
2008-09-02 12:00:00,44.09,44.09,43.41,43.41,109500.0,32.162,32.162,31.666,31.666,109500.0
2008-09-02 12:30:00,43.41,43.42,42.93,43.21,221100.0,31.666,31.6733,31.3158,31.5201,221100.0
2008-09-02 13:00:00,43.16,43.25,43.12,43.2,97800.0,31.4836,31.5492,31.4544,31.5128,97800.0
2008-09-02 13:30:00,43.19,43.2,42.75,42.87,176100.0,31.5055,31.5128,31.1845,31.2721,176100.0
2008-09-02 14:00:00,42.84,43.2,42.72,43.17,271500.0,31.2502,31.5128,31.1626,31.4909,271500.0
2008-09-02 14:30:00,43.19,43.28,43.12,43.28,340200.0,31.5055,31.5711,31.4544,31.5711,340200.0
2008-09-02 15:00:00,43.25,43.45,43.21,43.36,517800.0,31.5492,31.6951,31.5201,31.6295,517800.0
2008-09-02 15:30:00,43.35,43.53,43.16,43.24,330900.0,31.6222,31.7535,31.4836,31.542,330900.0
2008-09-03 09:30:00,43.18,43.73,43.11,43.24,258900.0,31.4982,31.8994,31.4471,31.542,258900.0
2008-09-03 10:00:00,43.24,43.42,42.79,42.87,172500.0,31.542,31.6733,31.2137,31.2721,172500.0
2008-09-03 10:30:00,42.87,42.99,42.07,42.12,198900.0,31.2721,31.3596,30.6885,30.725,198900.0
2008-09-03 11:00:00,42.1,42.1,41.27,41.54,488100.0,30.7104,30.7104,30.1049,30.3019,488100.0
2008-09-03 11:30:00,41.54,41.54,40.68,40.72,356700.0,30.3019,30.3019,29.6745,29.7037,356700.0
2008-09-03 12:00:00,40.72,40.92,40.53,40.66,442800.0,29.7037,29.8496,29.5651,29.6599,442800.0
2008-09-03 12:30:00,40.65,40.77,40.4,40.47,409200.0,29.6526,29.7402,29.4703,29.5213,409200.0
2008-09-03 13:00:00,40.47,40.74,40.4,40.55,487200.0,29.5213,29.7183,29.4703,29.5797,487200.0
2008-09-03 13:30:00,40.54,40.61,40.2,40.57,433200.0,29.5724,29.6235,29.3244,29.5943,433200.0
2008-09-03 14:00:00,40.59,40.68,40.33,40.43,246600.0,29.6089,29.6745,29.4192,29.4922,246600.0
2008-09-03 14:30:00,40.45,40.53,40.27,40.32,332700.0,29.5068,29.5651,29.3754,29.4119,332700.0
2008-09-03 15:00:00,40.32,40.34,39.78,39.91,580800.0,29.4119,29.4265,29.018,29.1128,580800.0
2008-09-03 15:30:00,39.91,40.12,39.84,40.11,914100.0,29.1128,29.266,29.0618,29.2587,914100.0
2008-09-04 09:30:00,39.7,39.86,38.35,38.81,422100.0,28.9597,29.0764,27.9749,28.3104,422100.0
2008-09-04 10:00:00,38.8,38.83,38.33,38.62,375600.0,28.3031,28.325,27.9603,28.1718,375600.0
2008-09-04 10:30:00,38.65,38.66,37.57,38.17,435600.0,28.1937,28.201,27.4059,27.8436,435600.0
2008-09-04 11:00:00,38.12,38.35,37.97,38.07,342600.0,27.8071,27.9749,27.6977,27.7706,342600.0
2008-09-04 11:30:00,38.08,38.24,38.0,38.14,264600.0,27.7779,27.8946,27.7196,27.8217,264600.0
2008-09-04 12:00:00,38.12,38.28,37.67,37.73,257100.0,27.8071,27.9238,27.4788,27.5226,257100.0
2008-09-04 12:30:00,37.69,37.84,37.46,37.66,414900.0,27.4934,27.6029,27.3257,27.4716,414900.0
2008-09-04 13:00:00,37.66,37.92,37.66,37.75,241800.0,27.4716,27.6612,27.4716,27.5372,241800.0
2008-09-04 13:30:00,37.74,38.26,37.72,38.17,344100.0,27.5299,27.9092,27.5153,27.8436,344100.0
2008-09-04 14:00:00,38.18,38.29,37.55,37.87,409200.0,27.8509,27.9311,27.3913,27.6247,409200.0
2008-09-04 14:30:00,37.91,37.92,37.64,37.85,184800.0,27.6539,27.6612,27.457,27.6101,184800.0
2008-09-04 15:00:00,37.85,38.08,37.85,38.05,282300.0,27.6101,27.7779,27.6101,27.756,282300.0
2008-09-04 15:30:00,38.03,38.12,37.84,37.88,434400.0,27.7415,27.8071,27.6029,27.632,434400.0
2008-09-05 09:30:00,37.46,37.9,37.0,37.68,249900.0,27.3257,27.6466,26.9901,27.4861,249900.0
2008-09-05 10:00:00,37.67,37.67,37.02,37.15,185700.0,27.4788,27.4788,27.0047,27.0995,185700.0
2008-09-05 10:30:00,37.14,37.21,36.5,36.53,166200.0,27.0922,27.1433,26.6254,26.6473,166200.0
2008-09-05 11:00:00,36.58,37.11,36.52,37.09,214200.0,26.6837,27.0703,26.64,27.0558,214200.0
2008-09-05 11:30:00,37.05,37.1,36.77,36.85,259200.0,27.0266,27.0631,26.8223,26.8807,259200.0
2008-09-05 12:00:00,36.86,37.06,36.56,36.78,206100.0,26.888,27.0339,26.6691,26.8296,206100.0
2008-09-05 12:30:00,36.78,36.92,36.7,36.76,146700.0,26.8296,26.9317,26.7713,26.815,146700.0
2008-09-05 13:00:00,36.78,37.03,36.68,36.94,156000.0,26.8296,27.012,26.7567,26.9463,156000.0
2008-09-05 13:30:00,36.92,37.02,36.77,37.01,55800.0,26.9317,27.0047,26.8223,26.9974,55800.0
2008-09-05 14:00:00,37.01,37.51,36.9,37.51,198600.0,26.9974,27.3621,26.9172,27.3621,198600.0
2008-09-05 14:30:00,37.51,38.0,37.28,37.93,184800.0,27.3621,27.7196,27.1944,27.6685,184800.0
2008-09-05 15:00:00,37.95,37.95,37.54,37.62,163200.0,27.6831,27.6831,27.384,27.4424,163200.0
2008-09-05 15:30:00,37.6,37.94,37.54,37.87,552900.0,27.4278,27.6758,27.384,27.6247,552900.0
2008-09-08 09:30:00,38.93,39.42,38.12,38.28,316800.0,28.398,28.7554,27.8071,27.9238,316800.0
2008-09-08 10:00:00,38.28,38.3,37.56,37.78,153300.0,27.9238,27.9384,27.3986,27.5591,153300.0
2008-09-08 10:30:00,37.8,38.18,37.6,37.6,118200.0,27.5737,27.8509,27.4278,27.4278,118200.0
2008-09-08 11:00:00,37.56,37.62,37.03,37.08,128100.0,27.3986,27.4424,27.012,27.0485,128100.0
2008-09-08 11:30:00,37.04,37.08,35.47,35.57,554100.0,27.0193,27.0485,25.874,25.947,554100.0
2008-09-08 12:00:00,35.6,35.72,35.06,35.1,486300.0,25.9689,26.0564,25.5749,25.6041,486300.0
2008-09-08 12:30:00,35.08,35.32,34.7,34.72,482100.0,25.5895,25.7646,25.3123,25.3269,482100.0
2008-09-08 13:00:00,34.72,34.83,34.33,34.42,452400.0,25.3269,25.4072,25.0424,25.1081,452400.0
2008-09-08 13:30:00,34.42,34.44,33.36,33.43,600900.0,25.1081,25.1227,24.3349,24.3859,600900.0
2008-09-08 14:00:00,33.48,34.33,33.4,34.32,592800.0,24.4224,25.0424,24.364,25.0351,592800.0
2008-09-08 14:30:00,34.31,34.71,34.18,34.58,411300.0,25.0279,25.3196,24.933,25.2248,411300.0
2008-09-08 15:00:00,34.59,35.18,34.57,35.05,537000.0,25.2321,25.6625,25.2175,25.5677,537000.0
2008-09-08 15:30:00,35.08,35.35,34.81,34.88,576000.0,25.5895,25.7865,25.3926,25.4436,576000.0
2008-09-09 09:30:00,34.94,35.09,33.71,33.98,480900.0,25.4874,25.5968,24.5902,24.7871,480900.0
2008-09-09 10:00:00,33.98,34.18,32.88,32.88,612900.0,24.7871,24.933,23.9847,23.9847,612900.0
2008-09-09 10:30:00,32.87,32.89,32.38,32.55,708600.0,23.9774,23.992,23.62,23.744,708600.0
2008-09-09 11:00:00,32.56,32.81,32.15,32.72,500700.0,23.7513,23.9337,23.4522,23.868,500700.0
2008-09-09 11:30:00,32.73,32.76,32.11,32.3,455700.0,23.8753,23.8972,23.423,23.5616,455700.0
2008-09-09 12:00:00,32.29,32.78,32.28,32.63,335700.0,23.5543,23.9118,23.547,23.8024,335700.0
2008-09-09 12:30:00,32.66,32.99,32.62,32.69,294900.0,23.8242,24.065,23.7951,23.8461,294900.0
2008-09-09 13:00:00,32.69,32.75,32.33,32.39,407400.0,23.8461,23.8899,23.5835,23.6273,407400.0
2008-09-09 13:30:00,32.39,32.47,32.11,32.24,585000.0,23.6273,23.6856,23.423,23.5179,585000.0
2008-09-09 14:00:00,32.24,32.38,32.14,32.19,266100.0,23.5179,23.62,23.4449,23.4814,266100.0
2008-09-09 14:30:00,32.19,32.23,31.58,31.7,609000.0,23.4814,23.5106,23.0364,23.124,609000.0
2008-09-09 15:00:00,31.68,31.88,31.64,31.8,414300.0,23.1094,23.2553,23.0802,23.1969,414300.0
2008-09-09 15:30:00,31.78,32.41,31.78,32.13,1472400.0,23.1823,23.6419,23.1823,23.4376,1472400.0
2008-09-10 09:30:00,32.26,33.55,32.26,33.17,999900.0,23.5325,24.4735,23.5325,24.1963,999900.0
2008-09-10 10:00:00,33.24,33.27,32.84,33.14,480600.0,24.2473,24.2692,23.9555,24.1744,480600.0
2008-09-10 10:30:00,33.14,33.77,32.94,33.64,745800.0,24.1744,24.6339,24.0285,24.5391,745800.0
2008-09-10 11:00:00,33.59,33.73,32.69,32.75,433200.0,24.5026,24.6048,23.8461,23.8899,433200.0
2008-09-10 11:30:00,32.7,33.32,32.67,33.21,276300.0,23.8534,24.3057,23.8315,24.2254,276300.0
2008-09-10 12:00:00,33.2,33.67,33.1,33.62,216300.0,24.2181,24.561,24.1452,24.5245,216300.0
2008-09-10 12:30:00,33.61,34.15,33.61,33.66,339600.0,24.5172,24.9111,24.5172,24.5537,339600.0
2008-09-10 13:00:00,33.66,33.72,33.46,33.69,151200.0,24.5537,24.5975,24.4078,24.5756,151200.0
2008-09-10 13:30:00,33.69,33.86,33.49,33.53,288300.0,24.5756,24.6996,24.4297,24.4589,288300.0
2008-09-10 14:00:00,33.53,33.83,33.4,33.64,227400.0,24.4589,24.6777,24.364,24.5391,227400.0
2008-09-10 14:30:00,33.62,34.11,33.62,33.87,230700.0,24.5245,24.882,24.5245,24.7069,230700.0
2008-09-10 15:00:00,33.86,34.02,33.69,33.81,375300.0,24.6996,24.8163,24.5756,24.6631,375300.0
2008-09-10 15:30:00,33.81,34.05,33.7,33.89,854400.0,24.6631,24.8382,24.5829,24.7215,854400.0
2008-09-11 09:30:00,33.65,33.65,32.43,32.81,359400.0,24.5464,24.5464,23.6565,23.9337,359400.0
2008-09-11 10:00:00,32.81,33.33,32.75,33.19,275700.0,23.9337,24.313,23.8899,24.2109,275700.0
2008-09-11 10:30:00,33.19,34.11,33.17,34.11,543300.0,24.2109,24.882,24.1963,24.882,543300.0
2008-09-11 11:00:00,34.11,34.62,34.06,34.34,423300.0,24.882,25.254,24.8455,25.0497,423300.0
2008-09-11 11:30:00,34.37,35.0,34.34,34.93,250500.0,25.0716,25.5312,25.0497,25.4801,250500.0
2008-09-11 12:00:00,34.99,35.25,34.45,34.5,247500.0,25.5239,25.7135,25.13,25.1665,247500.0
2008-09-11 12:30:00,34.47,34.47,34.11,34.2,228000.0,25.1446,25.1446,24.882,24.9476,228000.0
2008-09-11 13:00:00,34.2,34.26,33.83,33.95,154800.0,24.9476,24.9914,24.6777,24.7652,154800.0
2008-09-11 13:30:00,33.97,34.56,33.95,34.28,203400.0,24.7798,25.2102,24.7652,25.006,203400.0
2008-09-11 14:00:00,34.32,34.79,34.14,34.67,261000.0,25.0351,25.378,24.9038,25.2905,261000.0
2008-09-11 14:30:00,34.67,34.77,34.39,34.43,266400.0,25.2905,25.3634,25.0862,25.1154,266400.0
2008-09-11 15:00:00,34.4,34.61,34.08,34.11,311400.0,25.0935,25.2467,24.8601,24.882,311400.0
2008-09-11 15:30:00,34.12,34.88,34.06,34.8,774300.0,24.8893,25.4436,24.8455,25.3853,774300.0
2008-09-12 09:30:00,35.0,35.0,34.18,34.67,326400.0,25.5312,25.5312,24.933,25.2905,326400.0
2008-09-12 10:00:00,34.67,35.21,34.37,35.08,482400.0,25.2905,25.6844,25.0716,25.5895,482400.0
2008-09-12 10:30:00,35.13,35.51,34.87,35.18,319500.0,25.626,25.9032,25.4364,25.6625,319500.0
2008-09-12 11:00:00,35.17,35.75,34.73,35.63,536100.0,25.6552,26.0783,25.3342,25.9907,536100.0
2008-09-12 11:30:00,35.59,36.12,35.58,35.69,588300.0,25.9616,26.3482,25.9543,26.0345,588300.0
2008-09-12 12:00:00,35.73,35.95,35.41,35.9,431700.0,26.0637,26.2242,25.8303,26.1877,431700.0
2008-09-12 12:30:00,35.96,36.19,35.42,35.44,470100.0,26.2315,26.3992,25.8376,25.8521,470100.0
2008-09-12 13:00:00,35.45,35.64,35.16,35.55,231000.0,25.8594,25.998,25.6479,25.9324,231000.0
2008-09-12 13:30:00,35.54,35.62,35.3,35.33,361500.0,25.9251,25.9834,25.75,25.7719,361500.0
2008-09-12 14:00:00,35.3,35.39,35.11,35.19,121500.0,25.75,25.8157,25.6114,25.6698,121500.0
2008-09-12 14:30:00,35.16,35.65,35.09,35.57,128700.0,25.6479,26.0053,25.5968,25.947,128700.0
2008-09-12 15:00:00,35.53,35.6,35.31,35.53,244500.0,25.9178,25.9689,25.7573,25.9178,244500.0
2008-09-12 15:30:00,35.52,35.53,35.23,35.29,556800.0,25.9105,25.9178,25.699,25.7427,556800.0
2008-09-15 09:30:00,34.21,34.21,31.81,32.91,466500.0,24.9549,24.9549,23.2042,24.0066,466500.0
2008-09-15 10:00:00,33.0,33.4,32.84,33.27,164100.0,24.0723,24.364,23.9555,24.2692,164100.0
2008-09-15 10:30:00,33.3,33.99,33.12,33.63,350100.0,24.2911,24.7944,24.1598,24.5318,350100.0
2008-09-15 11:00:00,33.64,33.69,33.19,33.19,120000.0,24.5391,24.5756,24.2109,24.2109,120000.0
2008-09-15 11:30:00,33.21,33.35,33.17,33.25,138900.0,24.2254,24.3276,24.1963,24.2546,138900.0
2008-09-15 12:00:00,33.25,33.65,33.15,33.6,348300.0,24.2546,24.5464,24.1817,24.5099,348300.0
2008-09-15 12:30:00,33.6,33.72,33.48,33.61,178500.0,24.5099,24.5975,24.4224,24.5172,178500.0
2008-09-15 13:00:00,33.58,33.83,33.5,33.8,146100.0,24.4953,24.6777,24.437,24.6558,146100.0
2008-09-15 13:30:00,33.81,33.84,33.27,33.42,248100.0,24.6631,24.685,24.2692,24.3786,248100.0
2008-09-15 14:00:00,33.43,33.43,33.0,33.07,288900.0,24.3859,24.3859,24.0723,24.1233,288900.0
2008-09-15 14:30:00,33.07,33.21,32.5,32.53,336300.0,24.1233,24.2254,23.7075,23.7294,336300.0
2008-09-15 15:00:00,32.54,32.62,31.9,31.99,365700.0,23.7367,23.7951,23.2698,23.3355,365700.0
2008-09-15 15:30:00,31.99,32.7,31.91,32.39,415500.0,23.3355,23.8534,23.2771,23.6273,415500.0
2008-09-16 09:30:00,31.51,31.99,30.82,31.59,340800.0,22.9854,23.3355,22.482,23.0437,340800.0
2008-09-16 10:00:00,31.58,32.53,31.5,32.53,273600.0,23.0364,23.7294,22.9781,23.7294,273600.0
2008-09-16 10:30:00,32.48,32.72,32.06,32.67,179100.0,23.6929,23.868,23.3866,23.8315,179100.0
2008-09-16 11:00:00,32.67,33.1,32.15,32.33,245100.0,23.8315,24.1452,23.4522,23.5835,245100.0
2008-09-16 11:30:00,32.33,32.67,32.24,32.51,242100.0,23.5835,23.8315,23.5179,23.7148,242100.0
2008-09-16 12:00:00,32.56,32.85,32.43,32.68,245100.0,23.7513,23.9628,23.6565,23.8388,245100.0
2008-09-16 12:30:00,32.65,32.8,32.46,32.72,104700.0,23.8169,23.9264,23.6783,23.868,104700.0
2008-09-16 13:00:00,32.69,32.8,32.44,32.57,152100.0,23.8461,23.9264,23.6638,23.7586,152100.0
2008-09-16 13:30:00,32.57,32.74,32.44,32.63,209100.0,23.7586,23.8826,23.6638,23.8024,209100.0
2008-09-16 14:00:00,32.63,32.83,32.2,32.5,350700.0,23.8024,23.9482,23.4887,23.7075,350700.0
2008-09-16 14:30:00,32.53,33.52,32.23,33.48,404700.0,23.7294,24.4516,23.5106,24.4224,404700.0
2008-09-16 15:00:00,33.44,33.71,33.13,33.39,251400.0,24.3932,24.5902,24.1671,24.3567,251400.0
2008-09-16 15:30:00,33.4,33.86,33.3,33.8,466500.0,24.364,24.6996,24.2911,24.6558,466500.0
2008-09-17 09:30:00,33.39,33.67,32.8,32.93,208800.0,24.3567,24.561,23.9264,24.0212,208800.0
2008-09-17 10:00:00,33.05,33.19,32.92,32.98,160500.0,24.1087,24.2109,24.0139,24.0577,160500.0
2008-09-17 10:30:00,32.99,33.06,32.14,32.33,189900.0,24.065,24.116,23.4449,23.5835,189900.0
2008-09-17 11:00:00,32.33,32.38,31.28,31.39,201300.0,23.5835,23.62,22.8176,22.8978,201300.0
2008-09-17 11:30:00,31.39,31.76,31.31,31.56,230700.0,22.8978,23.1677,22.8395,23.0218,230700.0
2008-09-17 12:00:00,31.52,31.69,31.21,31.29,198000.0,22.9927,23.1167,22.7665,22.8249,198000.0
2008-09-17 12:30:00,31.31,31.57,31.31,31.46,173100.0,22.8395,23.0291,22.8395,22.9489,173100.0
2008-09-17 13:00:00,31.4,31.66,31.19,31.22,139200.0,22.9051,23.0948,22.7519,22.7738,139200.0
2008-09-17 13:30:00,31.22,31.33,31.05,31.19,142500.0,22.7738,22.8541,22.6498,22.7519,142500.0
2008-09-17 14:00:00,31.18,31.83,31.12,31.8,220800.0,22.7446,23.2188,22.7009,23.1969,220800.0
2008-09-17 14:30:00,31.76,31.97,31.35,31.49,257100.0,23.1677,23.3209,22.8686,22.9708,257100.0
2008-09-17 15:00:00,31.48,31.87,31.4,31.41,261600.0,22.9635,23.248,22.9051,22.9124,261600.0
2008-09-17 15:30:00,31.47,31.47,30.54,30.7,689700.0,22.9562,22.9562,22.2778,22.3945,689700.0
2008-09-18 09:30:00,31.22,31.5,30.17,30.96,383100.0,22.7738,22.9781,22.0079,22.5842,383100.0
2008-09-18 10:00:00,30.96,31.52,30.89,31.52,406500.0,22.5842,22.9927,22.5331,22.9927,406500.0
2008-09-18 10:30:00,31.49,31.5,30.86,30.92,249900.0,22.9708,22.9781,22.5112,22.555,249900.0
2008-09-18 11:00:00,30.95,31.19,30.53,30.69,304500.0,22.5769,22.7519,22.2705,22.3872,304500.0
2008-09-18 11:30:00,30.71,31.02,30.25,30.45,423000.0,22.4018,22.6279,22.0662,22.2121,423000.0
2008-09-18 12:00:00,30.48,30.48,29.53,29.69,430500.0,22.234,22.234,21.541,21.6577,430500.0
2008-09-18 12:30:00,29.66,29.68,28.63,28.77,420000.0,21.6359,21.6504,20.8845,20.9866,420000.0
2008-09-18 13:00:00,28.75,29.95,28.7,29.74,349500.0,20.972,21.8474,20.9356,21.6942,349500.0
2008-09-18 13:30:00,29.76,29.94,29.41,29.46,426000.0,21.7088,21.8401,21.4535,21.49,426000.0
2008-09-18 14:00:00,29.47,29.61,29.03,29.07,304800.0,21.4973,21.5994,21.1763,21.2055,304800.0
2008-09-18 14:30:00,29.07,29.27,28.67,28.87,416400.0,21.2055,21.3514,20.9137,21.0596,416400.0
2008-09-18 15:00:00,28.87,30.2,28.87,29.85,421800.0,21.0596,22.0298,21.0596,21.7745,421800.0
2008-09-18 15:30:00,29.82,30.55,29.77,30.22,612300.0,21.7526,22.2851,21.7161,22.0444,612300.0
2008-09-19 09:30:00,33.03,36.91,29.69,31.36,939300.0,24.0941,26.9245,21.6577,22.8759,939300.0
2008-09-19 10:00:00,31.43,32.17,30.9,32.11,569700.0,22.927,23.4668,22.5404,23.423,569700.0
2008-09-19 10:30:00,32.12,33.14,31.61,32.07,638400.0,23.4303,24.1744,23.0583,23.3939,638400.0
2008-09-19 11:00:00,32.16,32.5,31.75,32.06,528000.0,23.4595,23.7075,23.1604,23.3866,528000.0
2008-09-19 11:30:00,32.08,32.66,32.0,32.64,374700.0,23.4012,23.8242,23.3428,23.8097,374700.0
2008-09-19 12:00:00,32.61,33.0,32.42,32.9,361800.0,23.7878,24.0723,23.6492,23.9993,361800.0
2008-09-19 12:30:00,32.91,33.08,32.35,32.64,154200.0,24.0066,24.1306,23.5981,23.8097,154200.0
2008-09-19 13:00:00,32.57,33.3,32.57,33.02,202800.0,23.7586,24.2911,23.7586,24.0868,202800.0
2008-09-19 13:30:00,33.05,33.2,32.78,33.17,262800.0,24.1087,24.2181,23.9118,24.1963,262800.0
2008-09-19 14:00:00,33.21,33.33,32.96,33.3,513300.0,24.2254,24.313,24.0431,24.2911,513300.0
2008-09-19 14:30:00,33.33,33.67,33.29,33.63,516900.0,24.313,24.561,24.2838,24.5318,516900.0
2008-09-19 15:00:00,33.63,33.69,32.92,33.06,803700.0,24.5318,24.5756,24.0139,24.116,803700.0
2008-09-19 15:30:00,33.06,33.62,32.74,33.51,844200.0,24.116,24.5245,23.8826,24.4443,844200.0
2008-09-22 09:30:00,33.88,33.88,32.83,32.95,306300.0,24.777,24.777,24.0091,24.0968,306300.0
2008-09-22 10:00:00,32.94,33.07,32.49,32.73,466800.0,24.0895,24.1846,23.7604,23.9359,466800.0
2008-09-22 10:30:00,32.71,33.07,32.67,32.67,420600.0,23.9213,24.1846,23.8921,23.8921,420600.0
2008-09-22 11:00:00,32.7,32.77,32.34,32.43,315300.0,23.914,23.9652,23.6507,23.7166,315300.0
2008-09-22 11:30:00,32.43,32.73,32.39,32.57,150900.0,23.7166,23.9359,23.6873,23.8189,150900.0
2008-09-22 12:00:00,32.57,32.71,32.5,32.64,132900.0,23.8189,23.9213,23.7677,23.8701,132900.0
2008-09-22 12:30:00,32.65,33.16,32.65,33.15,159900.0,23.8774,24.2504,23.8774,24.2431,159900.0
2008-09-22 13:00:00,33.11,33.39,33.05,33.17,183000.0,24.2138,24.4186,24.17,24.2577,183000.0
2008-09-22 13:30:00,33.18,33.46,32.9,33.38,174000.0,24.265,24.4698,24.0603,24.4113,174000.0
2008-09-22 14:00:00,33.38,33.71,33.04,33.45,489000.0,24.4113,24.6526,24.1627,24.4625,489000.0
2008-09-22 14:30:00,33.45,33.55,33.18,33.23,264000.0,24.4625,24.5356,24.265,24.3016,264000.0
2008-09-22 15:00:00,33.2,33.37,33.0,33.03,244800.0,24.2797,24.404,24.1334,24.1553,244800.0
2008-09-22 15:30:00,33.02,33.05,32.54,32.76,450300.0,24.148,24.17,23.797,23.9579,450300.0
2008-09-23 09:30:00,32.86,33.98,32.69,33.53,449100.0,24.031,24.8501,23.9067,24.521,449100.0
2008-09-23 10:00:00,33.53,33.73,33.17,33.37,328800.0,24.521,24.6673,24.2577,24.404,328800.0
2008-09-23 10:30:00,33.4,33.47,33.07,33.34,502500.0,24.4259,24.4771,24.1846,24.3821,502500.0
2008-09-23 11:00:00,33.35,33.7,33.22,33.59,252900.0,24.3894,24.6453,24.2943,24.5649,252900.0
2008-09-23 11:30:00,33.61,33.81,33.25,33.25,309900.0,24.5795,24.7258,24.3162,24.3162,309900.0
2008-09-23 12:00:00,33.25,33.27,32.57,32.69,353100.0,24.3162,24.3309,23.8189,23.9067,353100.0
2008-09-23 12:30:00,32.64,32.67,32.19,32.4,236400.0,23.8701,23.8921,23.541,23.6946,236400.0
2008-09-23 13:00:00,32.4,32.4,32.17,32.29,192000.0,23.6946,23.6946,23.5264,23.6142,192000.0
2008-09-23 13:30:00,32.29,32.31,31.89,32.24,330900.0,23.6142,23.6288,23.3216,23.5776,330900.0
2008-09-23 14:00:00,32.24,32.82,32.0,32.74,331500.0,23.5776,24.0018,23.4021,23.9433,331500.0
2008-09-23 14:30:00,32.75,32.83,32.3,32.51,236100.0,23.9506,24.0091,23.6215,23.7751,236100.0
2008-09-23 15:00:00,32.49,32.57,32.22,32.22,267300.0,23.7604,23.8189,23.563,23.563,267300.0
2008-09-23 15:30:00,32.26,32.27,31.46,31.72,404700.0,23.5922,23.5995,23.0072,23.1973,404700.0
2008-09-24 09:30:00,31.72,32.57,31.58,31.83,100500.0,23.1973,23.8189,23.0949,23.2778,100500.0
2008-09-24 10:00:00,31.82,32.13,31.59,32.13,139500.0,23.2705,23.4972,23.1022,23.4972,139500.0
2008-09-24 10:30:00,32.07,32.33,32.02,32.25,142800.0,23.4533,23.6434,23.4167,23.5849,142800.0
2008-09-24 11:00:00,32.25,32.25,31.98,32.09,86700.0,23.5849,23.5849,23.3875,23.4679,86700.0
2008-09-24 11:30:00,32.1,32.1,31.72,31.96,47400.0,23.4752,23.4752,23.1973,23.3728,47400.0
2008-09-24 12:00:00,32.0,32.16,31.75,31.83,111000.0,23.4021,23.5191,23.2193,23.2778,111000.0
2008-09-24 12:30:00,31.88,32.0,31.72,31.78,39600.0,23.3143,23.4021,23.1973,23.2412,39600.0
2008-09-24 13:00:00,31.81,32.25,31.81,32.12,67500.0,23.2631,23.5849,23.2631,23.4898,67500.0
2008-09-24 13:30:00,32.11,32.22,31.92,32.01,81000.0,23.4825,23.563,23.3436,23.4094,81000.0
2008-09-24 14:00:00,31.97,32.01,31.7,31.82,241200.0,23.3801,23.4094,23.1827,23.2705,241200.0
2008-09-24 14:30:00,31.87,32.09,31.7,31.7,221400.0,23.307,23.4679,23.1827,23.1827,221400.0
2008-09-24 15:00:00,31.7,31.97,31.5,31.64,250200.0,23.1827,23.3801,23.0364,23.1388,250200.0
2008-09-24 15:30:00,31.65,31.72,31.13,31.44,251700.0,23.1461,23.1973,22.7658,22.9926,251700.0
2008-09-25 09:30:00,31.58,31.78,31.27,31.63,52500.0,23.0949,23.2412,22.8682,23.1315,52500.0
2008-09-25 10:00:00,31.55,31.94,31.35,31.93,88200.0,23.073,23.3582,22.9267,23.3509,88200.0
2008-09-25 10:30:00,31.93,31.96,31.68,31.77,141300.0,23.3509,23.3728,23.1681,23.2339,141300.0
2008-09-25 11:00:00,31.75,31.88,31.67,31.77,103500.0,23.2193,23.3143,23.1608,23.2339,103500.0
2008-09-25 11:30:00,31.77,31.81,31.64,31.67,51600.0,23.2339,23.2631,23.1388,23.1608,51600.0
2008-09-25 12:00:00,31.65,31.8,31.59,31.79,51300.0,23.1461,23.2558,23.1022,23.2485,51300.0
2008-09-25 12:30:00,31.76,31.83,31.61,31.75,86700.0,23.2266,23.2778,23.1169,23.2193,86700.0
2008-09-25 13:00:00,31.78,31.92,31.36,31.46,198300.0,23.2412,23.3436,22.934,23.0072,198300.0
2008-09-25 13:30:00,31.44,31.83,31.44,31.75,175200.0,22.9926,23.2778,22.9926,23.2193,175200.0
2008-09-25 14:00:00,31.79,31.82,31.6,31.66,135300.0,23.2485,23.2705,23.1096,23.1534,135300.0
2008-09-25 14:30:00,31.65,31.69,31.4,31.68,81300.0,23.1461,23.1754,22.9633,23.1681,81300.0
2008-09-25 15:00:00,31.69,31.75,31.56,31.58,178500.0,23.1754,23.2193,23.0803,23.0949,178500.0
2008-09-25 15:30:00,31.56,31.82,31.35,31.55,324000.0,23.0803,23.2705,22.9267,23.073,324000.0
2008-09-26 09:30:00,31.09,31.09,30.28,30.29,208500.0,22.7366,22.7366,22.1442,22.1515,208500.0
2008-09-26 10:00:00,30.27,30.43,30.07,30.12,221100.0,22.1369,22.2539,21.9907,22.0272,221100.0
2008-09-26 10:30:00,30.12,30.53,30.09,30.3,156600.0,22.0272,22.3271,22.0053,22.1589,156600.0
2008-09-26 11:00:00,30.34,30.35,29.63,29.77,212100.0,22.1881,22.1954,21.6689,21.7713,212100.0
2008-09-26 11:30:00,29.81,29.88,29.39,29.39,108900.0,21.8005,21.8517,21.4934,21.4934,108900.0
2008-09-26 12:00:00,29.38,29.67,29.24,29.67,159600.0,21.486,21.6981,21.3837,21.6981,159600.0
2008-09-26 12:30:00,29.65,29.84,29.58,29.78,137700.0,21.6835,21.8224,21.6323,21.7786,137700.0
2008-09-26 13:00:00,29.75,30.0,29.67,29.88,142500.0,21.7566,21.9395,21.6981,21.8517,142500.0
2008-09-26 13:30:00,29.86,30.19,29.81,29.81,325500.0,21.8371,22.0784,21.8005,21.8005,325500.0
2008-09-26 14:00:00,29.81,30.37,29.81,30.11,336900.0,21.8005,22.21,21.8005,22.0199,336900.0
2008-09-26 14:30:00,30.1,30.1,29.77,29.77,275400.0,22.0126,22.0126,21.7713,21.7713,275400.0
2008-09-26 15:00:00,29.77,29.88,29.5,29.75,395100.0,21.7713,21.8517,21.5738,21.7566,395100.0
2008-09-26 15:30:00,29.75,29.96,29.59,29.82,469500.0,21.7566,21.9102,21.6396,21.8078,469500.0
2008-09-29 09:30:00,30.43,30.45,27.9,28.11,755100.0,22.2539,22.2686,20.4037,20.5573,755100.0
2008-09-29 10:00:00,28.07,28.2,27.54,28.08,558600.0,20.528,20.6231,20.1404,20.5353,558600.0
2008-09-29 10:30:00,28.11,28.71,28.07,28.49,382800.0,20.5573,20.9961,20.528,20.8352,382800.0
2008-09-29 11:00:00,28.52,28.89,28.44,28.86,348300.0,20.8571,21.1277,20.7986,21.1058,348300.0
2008-09-29 11:30:00,28.82,28.82,28.48,28.54,621000.0,21.0765,21.0765,20.8279,20.8717,621000.0
2008-09-29 12:00:00,28.57,28.57,27.85,27.98,605700.0,20.8937,20.8937,20.3671,20.4622,605700.0
2008-09-29 12:30:00,27.97,28.21,27.75,27.85,392100.0,20.4549,20.6304,20.294,20.3671,392100.0
2008-09-29 13:00:00,27.87,27.87,27.43,27.52,544200.0,20.3818,20.3818,20.06,20.1258,544200.0
2008-09-29 13:30:00,27.5,27.68,26.04,26.07,729300.0,20.1112,20.2428,19.0434,19.0654,729300.0
2008-09-29 14:00:00,26.11,26.33,23.79,25.65,1115400.0,19.0946,19.2555,17.398,18.7582,1115400.0
2008-09-29 14:30:00,25.66,26.08,25.5,25.91,606300.0,18.7656,19.0727,18.6485,18.9484,606300.0
2008-09-29 15:00:00,25.94,26.26,25.92,26.01,713400.0,18.9703,19.2043,18.9557,19.0215,713400.0
2008-09-29 15:30:00,26.01,28.0,25.84,27.83,1272300.0,19.0215,20.4768,18.8972,20.3525,1272300.0
2008-09-30 09:30:00,27.65,28.56,27.32,27.79,389400.0,20.2209,20.8864,19.9795,20.3233,389400.0
2008-09-30 10:00:00,27.79,28.53,27.75,28.44,262200.0,20.3233,20.8644,20.294,20.7986,262200.0
2008-09-30 10:30:00,28.44,28.72,28.43,28.5,237600.0,20.7986,21.0034,20.7913,20.8425,237600.0
2008-09-30 11:00:00,28.47,28.85,28.42,28.81,185400.0,20.8205,21.0984,20.784,21.0692,185400.0
2008-09-30 11:30:00,28.79,29.02,28.65,28.94,135900.0,21.0546,21.2228,20.9522,21.1643,135900.0
2008-09-30 12:00:00,28.95,29.01,28.73,28.79,107400.0,21.1716,21.2155,21.0107,21.0546,107400.0
2008-09-30 12:30:00,28.83,29.0,28.79,29.0,87000.0,21.0838,21.2081,21.0546,21.2081,87000.0
2008-09-30 13:00:00,29.0,29.0,28.76,28.93,125100.0,21.2081,21.2081,21.0326,21.157,125100.0
2008-09-30 13:30:00,28.95,29.27,28.9,29.16,171000.0,21.1716,21.4056,21.135,21.3252,171000.0
2008-09-30 14:00:00,29.17,29.37,29.01,29.17,195900.0,21.3325,21.4787,21.2155,21.3325,195900.0
2008-09-30 14:30:00,29.18,29.31,29.15,29.21,208800.0,21.3398,21.4349,21.3178,21.3617,208800.0
2008-09-30 15:00:00,29.21,29.5,29.12,29.44,336600.0,21.3617,21.5738,21.2959,21.5299,336600.0
2008-09-30 15:30:00,29.45,29.67,29.16,29.57,448800.0,21.5372,21.6981,21.3252,21.625,448800.0
2008-10-01 09:30:00,29.34,30.09,29.23,29.79,369300.0,21.4568,22.0053,21.3763,21.7859,369300.0
2008-10-01 10:00:00,29.75,29.79,29.17,29.31,383700.0,21.7566,21.7859,21.3325,21.4349,383700.0
2008-10-01 10:30:00,29.31,29.32,28.34,28.54,429600.0,21.4349,21.4422,20.7255,20.8717,429600.0
2008-10-01 11:00:00,28.57,29.03,28.47,28.76,214800.0,20.8937,21.2301,20.8205,21.0326,214800.0
2008-10-01 11:30:00,28.76,28.79,28.43,28.69,214200.0,21.0326,21.0546,20.7913,20.9814,214200.0
2008-10-01 12:00:00,28.69,28.94,28.65,28.84,181200.0,20.9814,21.1643,20.9522,21.0911,181200.0
2008-10-01 12:30:00,28.83,29.29,28.82,29.11,181200.0,21.0838,21.4202,21.0765,21.2886,181200.0
2008-10-01 13:00:00,29.07,29.09,28.7,28.7,198300.0,21.2593,21.274,20.9887,20.9887,198300.0
2008-10-01 13:30:00,28.73,28.86,28.58,28.61,646500.0,21.0107,21.1058,20.901,20.9229,646500.0
2008-10-01 14:00:00,28.63,28.93,28.61,28.9,522900.0,20.9376,21.157,20.9229,21.135,522900.0
2008-10-01 14:30:00,28.92,29.17,28.86,29.0,633000.0,21.1496,21.3325,21.1058,21.2081,633000.0
2008-10-01 15:00:00,28.98,29.17,28.93,29.0,530400.0,21.1935,21.3325,21.157,21.2081,530400.0
2008-10-01 15:30:00,28.98,29.29,28.88,29.07,971700.0,21.1935,21.4202,21.1204,21.2593,971700.0
2008-10-02 09:30:00,28.84,29.15,26.66,26.66,694200.0,21.0911,21.3178,19.4969,19.4969,694200.0
2008-10-02 10:00:00,26.65,26.84,26.0,26.12,620100.0,19.4896,19.6285,19.0142,19.102,620100.0
2008-10-02 10:30:00,26.12,26.35,25.34,25.77,862800.0,19.102,19.2702,18.5315,18.846,862800.0
2008-10-02 11:00:00,25.74,25.9,25.18,25.89,775200.0,18.8241,18.9411,18.4145,18.9338,775200.0
2008-10-02 11:30:00,25.83,25.9,25.69,25.78,414900.0,18.8899,18.9411,18.7875,18.8533,414900.0
2008-10-02 12:00:00,25.78,26.07,25.58,25.62,347100.0,18.8533,19.0654,18.707,18.7363,347100.0
2008-10-02 12:30:00,25.59,25.67,25.45,25.54,320400.0,18.7144,18.7729,18.612,18.6778,320400.0
2008-10-02 13:00:00,25.53,25.53,24.75,24.83,537900.0,18.6705,18.6705,18.1001,18.1586,537900.0
2008-10-02 13:30:00,24.83,25.07,24.51,24.68,492300.0,18.1586,18.3341,17.9245,18.0489,492300.0
2008-10-02 14:00:00,24.66,24.83,23.7,23.78,749400.0,18.0342,18.1586,17.3322,17.3907,749400.0
2008-10-02 14:30:00,23.71,23.78,22.82,23.53,1050000.0,17.3395,17.3907,16.6886,17.2078,1050000.0
2008-10-02 15:00:00,23.54,23.55,22.87,23.06,713700.0,17.2152,17.2225,16.7252,16.8641,713700.0
2008-10-02 15:30:00,23.05,23.76,23.05,23.54,1380000.0,16.8568,17.3761,16.8568,17.2152,1380000.0
2008-10-03 09:30:00,23.89,25.26,23.84,25.18,618000.0,17.4711,18.473,17.4346,18.4145,618000.0
2008-10-03 10:00:00,25.16,25.39,24.77,25.0,528000.0,18.3999,18.5681,18.1147,18.2829,528000.0
2008-10-03 10:30:00,25.0,25.5,25.0,25.47,381600.0,18.2829,18.6485,18.2829,18.6266,381600.0
2008-10-03 11:00:00,25.48,25.7,25.43,25.47,349800.0,18.6339,18.7948,18.5973,18.6266,349800.0
2008-10-03 11:30:00,25.5,25.61,25.28,25.41,207000.0,18.6485,18.729,18.4877,18.5827,207000.0
2008-10-03 12:00:00,25.41,25.51,25.11,25.5,375900.0,18.5827,18.6559,18.3633,18.6485,375900.0
2008-10-03 12:30:00,25.48,25.59,25.34,25.49,240600.0,18.6339,18.7144,18.5315,18.6412,240600.0
2008-10-03 13:00:00,25.48,25.62,24.88,25.14,506400.0,18.6339,18.7363,18.1951,18.3853,506400.0
2008-10-03 13:30:00,25.18,25.35,24.45,24.84,710400.0,18.4145,18.5388,17.8807,18.1659,710400.0
2008-10-03 14:00:00,24.87,25.14,24.42,24.55,428100.0,18.1878,18.3853,17.8587,17.9538,428100.0
2008-10-03 14:30:00,24.55,25.06,24.34,24.96,324300.0,17.9538,18.3268,17.8002,18.2536,324300.0
2008-10-03 15:00:00,24.97,25.09,24.26,24.45,492000.0,18.2609,18.3487,17.7417,17.8807,492000.0
2008-10-03 15:30:00,24.45,24.69,23.79,24.34,1114500.0,17.8807,18.0562,17.398,17.8002,1114500.0
2008-10-06 09:30:00,23.05,23.32,21.62,21.67,548700.0,16.8568,17.0543,15.811,15.8476,548700.0
2008-10-06 10:00:00,21.8,22.09,20.73,20.9,545100.0,15.9427,16.1548,15.1602,15.2845,545100.0
2008-10-06 10:30:00,20.9,21.55,19.59,21.49,713400.0,15.2845,15.7598,14.3265,15.716,713400.0
2008-10-06 11:00:00,21.49,22.14,21.03,21.75,606600.0,15.716,16.1913,15.3796,15.9061,606600.0
2008-10-06 11:30:00,21.79,21.79,20.91,21.28,317400.0,15.9354,15.9354,15.2918,15.5624,317400.0
2008-10-06 12:00:00,21.35,21.61,21.07,21.49,370200.0,15.6136,15.8037,15.4088,15.716,370200.0
2008-10-06 12:30:00,21.48,21.69,21.29,21.39,254400.0,15.7087,15.8622,15.5697,15.6428,254400.0
2008-10-06 13:00:00,21.36,22.23,21.28,21.84,456600.0,15.6209,16.2571,15.5624,15.9719,456600.0
2008-10-06 13:30:00,21.82,21.84,21.34,21.54,393600.0,15.9573,15.9719,15.6063,15.7525,393600.0
2008-10-06 14:00:00,21.5,21.5,20.62,20.74,366600.0,15.7233,15.7233,15.0797,15.1675,366600.0
2008-10-06 14:30:00,20.71,20.84,20.21,20.68,592800.0,15.1455,15.2406,14.7799,15.1236,592800.0
2008-10-06 15:00:00,20.7,22.4,20.53,22.27,1164900.0,15.1382,16.3815,15.0139,16.2864,1164900.0
2008-10-06 15:30:00,22.24,22.73,22.11,22.6,867600.0,16.2645,16.6228,16.1694,16.5277,867600.0
2008-10-07 09:30:00,23.43,23.84,22.33,22.83,724200.0,17.1347,17.4346,16.3303,16.6959,724200.0
2008-10-07 10:00:00,22.87,23.03,22.48,23.03,408600.0,16.7252,16.8422,16.44,16.8422,408600.0
2008-10-07 10:30:00,23.03,23.12,22.16,22.25,361800.0,16.8422,16.908,16.2059,16.2718,361800.0
2008-10-07 11:00:00,22.26,22.38,21.86,22.1,345000.0,16.2791,16.3668,15.9866,16.1621,345000.0
2008-10-07 11:30:00,22.08,22.31,21.84,22.0,330900.0,16.1474,16.3156,15.9719,16.0889,330900.0
2008-10-07 12:00:00,22.0,22.06,21.59,21.73,474600.0,16.0889,16.1328,15.7891,15.8915,474600.0
2008-10-07 12:30:00,21.72,21.72,21.11,21.4,374700.0,15.8842,15.8842,15.4381,15.6501,374700.0
2008-10-07 13:00:00,21.41,21.82,20.62,20.89,500100.0,15.6575,15.9573,15.0797,15.2772,500100.0
2008-10-07 13:30:00,20.89,21.24,20.0,20.0,672000.0,15.2772,15.5331,14.6263,14.6263,672000.0
2008-10-07 14:00:00,20.0,20.71,19.75,20.46,764700.0,14.6263,15.1455,14.4435,14.9627,764700.0
2008-10-07 14:30:00,20.47,20.72,20.12,20.18,614700.0,14.97,15.1529,14.7141,14.7579,614700.0
2008-10-07 15:00:00,20.18,20.33,19.6,19.76,653700.0,14.7579,14.8676,14.3338,14.4508,653700.0
2008-10-07 15:30:00,19.73,19.75,19.0,19.13,1334100.0,14.4289,14.4435,13.895,13.9901,1334100.0
2008-10-08 09:30:00,18.33,20.7,17.5,20.54,1259700.0,13.405,15.1382,12.798,15.0212,1259700.0
2008-10-08 10:00:00,20.37,20.9,19.37,19.77,1063800.0,14.8969,15.2845,14.1656,14.4581,1063800.0
2008-10-08 10:30:00,19.77,20.03,19.5,19.75,789600.0,14.4581,14.6482,14.2606,14.4435,789600.0
2008-10-08 11:00:00,19.76,20.48,19.59,20.1,389400.0,14.4508,14.9773,14.3265,14.6994,389400.0
2008-10-08 11:30:00,20.14,20.25,19.29,19.65,744900.0,14.7287,14.8091,14.1071,14.3703,744900.0
2008-10-08 12:00:00,19.62,19.68,18.87,18.89,659100.0,14.3484,14.3923,13.7999,13.8145,659100.0
2008-10-08 12:30:00,18.88,19.21,18.82,19.12,440100.0,13.8072,14.0486,13.7634,13.9827,440100.0
2008-10-08 13:00:00,19.12,19.91,19.11,19.66,477900.0,13.9827,14.5605,13.9754,14.3777,477900.0
2008-10-08 13:30:00,19.63,20.86,19.58,20.78,297300.0,14.3557,15.2552,14.3192,15.1967,297300.0
2008-10-08 14:00:00,20.77,21.23,20.5,21.03,454800.0,15.1894,15.5258,14.992,15.3796,454800.0
2008-10-08 14:30:00,21.05,21.8,20.92,21.56,694200.0,15.3942,15.9427,15.2991,15.7672,694200.0
2008-10-08 15:00:00,21.5,22.5,21.5,22.11,907200.0,15.7233,16.4546,15.7233,16.1694,907200.0
2008-10-08 15:30:00,22.11,22.28,21.14,21.37,1390200.0,16.1694,16.2937,15.46,15.6282,1390200.0
2008-10-09 09:30:00,21.86,22.18,21.56,21.93,925200.0,15.9866,16.2206,15.7672,16.0377,925200.0
2008-10-09 10:00:00,21.93,22.08,21.34,21.39,566700.0,16.0377,16.1474,15.6063,15.6428,566700.0
2008-10-09 10:30:00,21.39,21.8,21.33,21.67,492900.0,15.6428,15.9427,15.599,15.8476,492900.0
2008-10-09 11:00:00,21.61,22.11,21.2,21.99,555600.0,15.8037,16.1694,15.5039,16.0816,555600.0
2008-10-09 11:30:00,21.95,22.35,21.8,21.88,554100.0,16.0524,16.3449,15.9427,16.0012,554100.0
2008-10-09 12:00:00,21.9,22.4,21.67,22.29,359400.0,16.0158,16.3815,15.8476,16.301,359400.0
2008-10-09 12:30:00,22.3,22.45,22.0,22.18,424800.0,16.3083,16.418,16.0889,16.2206,424800.0
2008-10-09 13:00:00,22.21,22.46,21.98,22.25,325800.0,16.2425,16.4253,16.0743,16.2718,325800.0
2008-10-09 13:30:00,22.22,22.42,21.85,21.97,324000.0,16.2498,16.3961,15.9792,16.067,324000.0
2008-10-09 14:00:00,22.01,22.13,21.68,21.77,350100.0,16.0962,16.184,15.8549,15.9207,350100.0
2008-10-09 14:30:00,21.75,21.88,21.43,21.52,566100.0,15.9061,16.0012,15.6721,15.7379,566100.0
2008-10-09 15:00:00,21.52,21.55,20.76,20.81,921900.0,15.7379,15.7598,15.1821,15.2187,921900.0
2008-10-09 15:30:00,20.82,21.04,20.02,20.39,1263000.0,15.226,15.3869,14.6409,14.9115,1263000.0
2008-10-10 09:30:00,19.25,20.0,16.75,19.34,1286700.0,14.0778,14.6263,12.2495,14.1436,1286700.0
2008-10-10 10:00:00,19.43,20.48,19.05,19.17,723000.0,14.2095,14.9773,13.9316,14.0193,723000.0
2008-10-10 10:30:00,19.18,19.3,18.67,18.72,711600.0,14.0266,14.1144,13.6537,13.6902,711600.0
2008-10-10 11:00:00,18.77,19.08,18.25,18.62,414300.0,13.7268,13.9535,13.3465,13.6171,414300.0
2008-10-10 11:30:00,18.64,19.23,18.25,18.37,447300.0,13.6317,14.0632,13.3465,13.4343,447300.0
2008-10-10 12:00:00,18.36,19.02,18.25,18.68,380100.0,13.4269,13.9096,13.3465,13.661,380100.0
2008-10-10 12:30:00,18.71,19.04,18.27,18.59,404700.0,13.6829,13.9242,13.3611,13.5952,404700.0
2008-10-10 13:00:00,18.54,18.7,17.96,18.24,423600.0,13.5586,13.6756,13.1344,13.3392,423600.0
2008-10-10 13:30:00,18.24,18.29,17.48,17.67,412500.0,13.3392,13.3758,12.7834,12.9223,412500.0
2008-10-10 14:00:00,17.71,18.54,17.43,17.51,634800.0,12.9516,13.5586,12.7468,12.8053,634800.0
2008-10-10 14:30:00,17.56,17.79,16.82,17.08,803100.0,12.8419,13.0101,12.3007,12.4909,803100.0
2008-10-10 15:00:00,17.05,18.6,16.96,18.53,1192500.0,12.4689,13.6025,12.4031,13.5513,1192500.0
2008-10-10 15:30:00,18.47,19.64,17.95,18.77,1524900.0,13.5074,14.363,13.1271,13.7268,1524900.0
2008-10-13 09:30:00,19.88,20.32,19.59,19.79,807000.0,14.5385,14.8603,14.3265,14.4727,807000.0
2008-10-13 10:00:00,19.82,21.02,19.59,20.96,586200.0,14.4947,15.3722,14.3265,15.3284,586200.0
2008-10-13 10:30:00,20.96,21.6,20.92,21.53,505200.0,15.3284,15.7964,15.2991,15.7452,505200.0
2008-10-13 11:00:00,21.46,21.96,21.45,21.84,419100.0,15.694,16.0597,15.6867,15.9719,419100.0
2008-10-13 11:30:00,21.88,22.25,21.77,22.0,340200.0,16.0012,16.2718,15.9207,16.0889,340200.0
2008-10-13 12:00:00,21.98,22.22,21.89,22.19,291000.0,16.0743,16.2498,16.0085,16.2279,291000.0
2008-10-13 12:30:00,22.18,22.67,22.11,22.38,361500.0,16.2206,16.5789,16.1694,16.3668,361500.0
2008-10-13 13:00:00,22.4,22.47,22.15,22.19,251700.0,16.3815,16.4327,16.1986,16.2279,251700.0
2008-10-13 13:30:00,22.18,22.2,21.57,21.7,290100.0,16.2206,16.2352,15.7745,15.8695,290100.0
2008-10-13 14:00:00,21.7,21.73,21.34,21.35,381300.0,15.8695,15.8915,15.6063,15.6136,381300.0
2008-10-13 14:30:00,21.35,21.87,21.3,21.83,326100.0,15.6136,15.9939,15.577,15.9646,326100.0
2008-10-13 15:00:00,21.85,22.44,21.71,22.35,494100.0,15.9792,16.4107,15.8769,16.3449,494100.0
2008-10-13 15:30:00,22.34,22.74,22.11,22.66,924900.0,16.3376,16.6301,16.1694,16.5716,924900.0
2008-10-14 09:30:00,24.67,24.67,23.17,23.22,1064700.0,18.0415,18.0415,16.9446,16.9811,1064700.0
2008-10-14 10:00:00,23.21,24.02,22.92,22.99,684900.0,16.9738,17.5662,16.7617,16.8129,684900.0
2008-10-14 10:30:00,23.02,23.16,21.84,22.74,557100.0,16.8349,16.9373,15.9719,16.6301,557100.0
2008-10-14 11:00:00,22.77,23.28,22.44,23.15,411900.0,16.652,17.025,16.4107,16.9299,411900.0
2008-10-14 11:30:00,23.17,23.52,22.96,23.16,227100.0,16.9446,17.2005,16.791,16.9373,227100.0
2008-10-14 12:00:00,23.14,23.39,22.89,23.32,281100.0,16.9226,17.1055,16.7398,17.0543,281100.0
2008-10-14 12:30:00,23.35,23.51,23.09,23.11,239400.0,17.0762,17.1932,16.8861,16.9007,239400.0
2008-10-14 13:00:00,23.12,23.34,23.01,23.23,245400.0,16.908,17.0689,16.8276,16.9885,245400.0
2008-10-14 13:30:00,23.23,23.51,22.97,23.1,321000.0,16.9885,17.1932,16.7983,16.8934,321000.0
2008-10-14 14:00:00,23.09,23.2,22.18,22.64,376200.0,16.8861,16.9665,16.2206,16.557,376200.0
2008-10-14 14:30:00,22.72,22.8,21.68,21.84,392700.0,16.6155,16.674,15.8549,15.9719,392700.0
2008-10-14 15:00:00,21.84,22.7,21.8,22.69,535500.0,15.9719,16.6009,15.9427,16.5935,535500.0
2008-10-14 15:30:00,22.73,23.2,22.47,22.69,809700.0,16.6228,16.9665,16.4327,16.5935,809700.0
2008-10-15 09:30:00,22.08,22.25,21.28,21.55,259200.0,16.1474,16.2718,15.5624,15.7598,259200.0
2008-10-15 10:00:00,21.57,21.57,20.83,20.99,250500.0,15.7745,15.7745,15.2333,15.3503,250500.0
2008-10-15 10:30:00,20.99,21.13,20.17,20.33,381300.0,15.3503,15.4527,14.7506,14.8676,381300.0
2008-10-15 11:00:00,20.33,20.66,20.29,20.59,141600.0,14.8676,15.109,14.8384,15.0578,141600.0
2008-10-15 11:30:00,20.59,20.87,20.53,20.8,233100.0,15.0578,15.2625,15.0139,15.2114,233100.0
2008-10-15 12:00:00,20.8,20.91,20.39,20.53,181200.0,15.2114,15.2918,14.9115,15.0139,181200.0
2008-10-15 12:30:00,20.56,21.01,20.51,20.92,364800.0,15.0358,15.3649,14.9993,15.2991,364800.0
2008-10-15 13:00:00,20.92,21.01,20.73,20.84,636900.0,15.2991,15.3649,15.1602,15.2406,636900.0
2008-10-15 13:30:00,20.88,20.93,20.12,20.16,357900.0,15.2699,15.3064,14.7141,14.7433,357900.0
2008-10-15 14:00:00,20.15,20.42,20.0,20.41,285300.0,14.736,14.9335,14.6263,14.9261,285300.0
2008-10-15 14:30:00,20.38,20.7,20.05,20.4,258900.0,14.9042,15.1382,14.6629,14.9188,258900.0
2008-10-15 15:00:00,20.3,20.67,19.89,19.92,411600.0,14.8457,15.1163,14.5459,14.5678,411600.0
2008-10-15 15:30:00,19.89,19.99,19.23,19.26,746700.0,14.5459,14.619,14.0632,14.0851,746700.0
2008-10-16 09:30:00,19.24,20.34,18.95,20.03,432900.0,14.0705,14.875,13.8584,14.6482,432900.0
2008-10-16 10:00:00,20.03,20.07,18.91,19.13,519900.0,14.6482,14.6775,13.8292,13.9901,519900.0
2008-10-16 10:30:00,19.06,19.52,18.8,18.94,297900.0,13.9389,14.2753,13.7487,13.8511,297900.0
2008-10-16 11:00:00,18.89,19.12,18.56,18.62,286800.0,13.8145,13.9827,13.5732,13.6171,286800.0
2008-10-16 11:30:00,18.69,19.9,18.67,19.6,319800.0,13.6683,14.5532,13.6537,14.3338,319800.0
2008-10-16 12:00:00,19.57,20.48,19.21,19.76,323100.0,14.3118,14.9773,14.0486,14.4508,323100.0
2008-10-16 12:30:00,19.78,20.05,19.61,19.68,323100.0,14.4654,14.6629,14.3411,14.3923,323100.0
2008-10-16 13:00:00,19.66,19.85,19.39,19.61,443100.0,14.3777,14.5166,14.1802,14.3411,443100.0
2008-10-16 13:30:00,19.6,20.05,19.31,19.84,183000.0,14.3338,14.6629,14.1217,14.5093,183000.0
2008-10-16 14:00:00,19.85,19.93,19.07,19.19,225000.0,14.5166,14.5751,13.9462,14.0339,225000.0
2008-10-16 14:30:00,19.21,19.97,19.09,19.82,250800.0,14.0486,14.6044,13.9608,14.4947,250800.0
2008-10-16 15:00:00,19.83,20.67,19.77,20.58,450600.0,14.502,15.1163,14.4581,15.0505,450600.0
2008-10-16 15:30:00,20.52,21.74,20.35,21.42,1407000.0,15.0066,15.8988,14.8823,15.6648,1407000.0
2008-10-17 09:30:00,20.77,20.89,20.03,20.69,427200.0,15.1894,15.2772,14.6482,15.1309,427200.0
2008-10-17 10:00:00,20.65,21.15,20.29,21.07,459900.0,15.1017,15.4673,14.8384,15.4088,459900.0
2008-10-17 10:30:00,21.15,21.77,20.6,21.55,218400.0,15.4673,15.9207,15.0651,15.7598,218400.0
2008-10-17 11:00:00,21.56,22.04,21.5,21.64,437100.0,15.7672,16.1182,15.7233,15.8257,437100.0
2008-10-17 11:30:00,21.65,21.89,21.54,21.75,219600.0,15.833,16.0085,15.7525,15.9061,219600.0
2008-10-17 12:00:00,21.75,22.27,21.71,22.08,258000.0,15.9061,16.2864,15.8769,16.1474,258000.0
2008-10-17 12:30:00,22.12,22.66,21.93,22.58,244200.0,16.1767,16.5716,16.0377,16.5131,244200.0
2008-10-17 13:00:00,22.58,23.07,22.53,22.95,317400.0,16.5131,16.8714,16.4765,16.7837,317400.0
2008-10-17 13:30:00,22.95,23.56,22.95,23.12,598800.0,16.7837,17.2298,16.7837,16.908,598800.0
2008-10-17 14:00:00,23.15,23.37,22.36,22.43,309900.0,16.9299,17.0908,16.3522,16.4034,309900.0
2008-10-17 14:30:00,22.45,22.83,21.99,22.64,436800.0,16.418,16.6959,16.0816,16.557,436800.0
2008-10-17 15:00:00,22.61,23.09,21.89,22.28,671700.0,16.535,16.8861,16.0085,16.2937,671700.0
2008-10-17 15:30:00,22.33,22.5,21.84,21.94,658500.0,16.3303,16.4546,15.9719,16.0451,658500.0
2008-10-20 09:30:00,22.69,22.84,21.61,22.31,699900.0,16.5935,16.7032,15.8037,16.3156,699900.0
2008-10-20 10:00:00,22.32,22.62,21.8,21.82,336000.0,16.323,16.5424,15.9427,15.9573,336000.0
2008-10-20 10:30:00,21.86,21.88,21.36,21.6,308700.0,15.9866,16.0012,15.6209,15.7964,308700.0
2008-10-20 11:00:00,21.57,21.6,20.83,21.24,268500.0,15.7745,15.7964,15.2333,15.5331,268500.0
2008-10-20 11:30:00,21.23,21.36,21.01,21.33,662400.0,15.5258,15.6209,15.3649,15.599,662400.0
2008-10-20 12:00:00,21.3,21.5,21.17,21.44,336900.0,15.577,15.7233,15.4819,15.6794,336900.0
2008-10-20 12:30:00,21.42,21.5,21.27,21.46,318000.0,15.6648,15.7233,15.5551,15.694,318000.0
2008-10-20 13:00:00,21.44,21.57,21.19,21.52,179700.0,15.6794,15.7745,15.4966,15.7379,179700.0
2008-10-20 13:30:00,21.54,21.67,21.34,21.39,140700.0,15.7525,15.8476,15.6063,15.6428,140700.0
2008-10-20 14:00:00,21.41,21.71,21.34,21.42,284700.0,15.6575,15.8769,15.6063,15.6648,284700.0
2008-10-20 14:30:00,21.44,21.61,21.31,21.6,396600.0,15.6794,15.8037,15.5843,15.7964,396600.0
2008-10-20 15:00:00,21.6,21.69,21.45,21.63,417900.0,15.7964,15.8622,15.6867,15.8183,417900.0
2008-10-20 15:30:00,21.63,22.07,21.54,22.04,902100.0,15.8183,16.1401,15.7525,16.1182,902100.0
2008-10-21 09:30:00,21.91,22.15,21.48,22.03,299700.0,16.0231,16.1986,15.7087,16.1109,299700.0
2008-10-21 10:00:00,22.02,23.04,21.93,22.79,341700.0,16.1036,16.8495,16.0377,16.6667,341700.0
2008-10-21 10:30:00,22.77,22.78,22.39,22.43,231600.0,16.652,16.6594,16.3741,16.4034,231600.0
2008-10-21 11:00:00,22.45,22.54,21.91,21.91,431400.0,16.418,16.4838,16.0231,16.0231,431400.0
2008-10-21 11:30:00,21.94,22.05,21.42,21.42,210600.0,16.0451,16.1255,15.6648,15.6648,210600.0
2008-10-21 12:00:00,21.44,21.71,21.36,21.54,179400.0,15.6794,15.8769,15.6209,15.7525,179400.0
2008-10-21 12:30:00,21.57,21.82,21.14,21.14,289200.0,15.7745,15.9573,15.46,15.46,289200.0
2008-10-21 13:00:00,21.11,21.79,21.09,21.6,177300.0,15.4381,15.9354,15.4234,15.7964,177300.0
2008-10-21 13:30:00,21.6,21.74,21.33,21.37,136800.0,15.7964,15.8988,15.599,15.6282,136800.0
2008-10-21 14:00:00,21.35,21.98,21.35,21.89,230700.0,15.6136,16.0743,15.6136,16.0085,230700.0
2008-10-21 14:30:00,21.92,22.09,21.76,21.83,375000.0,16.0304,16.1548,15.9134,15.9646,375000.0
2008-10-21 15:00:00,21.83,22.06,21.31,21.38,343800.0,15.9646,16.1328,15.5843,15.6355,343800.0
2008-10-21 15:30:00,21.38,21.47,20.96,21.15,595200.0,15.6355,15.7013,15.3284,15.4673,595200.0
2008-10-22 09:30:00,20.68,20.68,19.51,19.6,550200.0,15.1236,15.1236,14.268,14.3338,550200.0
2008-10-22 10:00:00,19.53,19.64,19.1,19.44,496500.0,14.2826,14.363,13.9681,14.2168,496500.0
2008-10-22 10:30:00,19.44,19.82,19.42,19.75,472800.0,14.2168,14.4947,14.2021,14.4435,472800.0
2008-10-22 11:00:00,19.75,19.78,19.37,19.42,356100.0,14.4435,14.4654,14.1656,14.2021,356100.0
2008-10-22 11:30:00,19.39,19.6,19.33,19.49,285900.0,14.1802,14.3338,14.1363,14.2533,285900.0
2008-10-22 12:00:00,19.52,19.55,19.3,19.4,279000.0,14.2753,14.2972,14.1144,14.1875,279000.0
2008-10-22 12:30:00,19.39,19.43,19.18,19.19,152400.0,14.1802,14.2095,14.0266,14.0339,152400.0
2008-10-22 13:00:00,19.17,19.18,18.78,18.87,251100.0,14.0193,14.0266,13.7341,13.7999,251100.0
2008-10-22 13:30:00,18.87,18.91,18.73,18.9,362700.0,13.7999,13.8292,13.6975,13.8219,362700.0
2008-10-22 14:00:00,18.88,19.0,18.67,18.95,327300.0,13.8072,13.895,13.6537,13.8584,327300.0
2008-10-22 14:30:00,18.96,18.96,18.09,18.23,744000.0,13.8657,13.8657,13.2295,13.3319,744000.0
2008-10-22 15:00:00,18.22,18.35,17.71,17.72,807000.0,13.3246,13.4196,12.9516,12.9589,807000.0
2008-10-22 15:30:00,17.72,17.97,17.32,17.81,2205600.0,12.9589,13.1417,12.6664,13.0247,2205600.0
2008-10-23 09:30:00,17.67,18.4,17.49,18.0,492900.0,12.9223,13.4562,12.7907,13.1637,492900.0
2008-10-23 10:00:00,18.04,18.47,17.92,17.92,339300.0,13.1929,13.5074,13.1052,13.1052,339300.0
2008-10-23 10:30:00,17.97,18.65,17.92,18.64,512700.0,13.1417,13.639,13.1052,13.6317,512700.0
2008-10-23 11:00:00,18.6,18.69,17.9,17.99,281700.0,13.6025,13.6683,13.0905,13.1564,281700.0
2008-10-23 11:30:00,17.97,18.32,17.86,17.92,439500.0,13.1417,13.3977,13.0613,13.1052,439500.0
2008-10-23 12:00:00,17.97,17.97,17.01,17.11,515400.0,13.1417,13.1417,12.4397,12.5128,515400.0
2008-10-23 12:30:00,17.08,17.18,16.52,16.57,591600.0,12.4909,12.564,12.0813,12.1179,591600.0
2008-10-23 13:00:00,16.53,16.91,16.34,16.67,687900.0,12.0886,12.3665,11.9497,12.191,687900.0
2008-10-23 13:30:00,16.67,16.91,16.54,16.79,520500.0,12.191,12.3665,12.096,12.2788,520500.0
2008-10-23 14:00:00,16.77,16.77,15.94,16.36,540000.0,12.2642,12.2642,11.6572,11.9643,540000.0
2008-10-23 14:30:00,16.37,16.58,15.7,15.89,951300.0,11.9716,12.1252,11.4816,11.6206,951300.0
2008-10-23 15:00:00,15.88,16.06,15.53,15.59,1695900.0,11.6133,11.7449,11.3573,11.4012,1695900.0
2008-10-23 15:30:00,15.56,16.42,15.44,16.14,1799100.0,11.3793,12.0082,11.2915,11.8034,1799100.0
2008-10-24 09:30:00,13.91,14.91,13.91,14.91,596700.0,10.1726,10.9039,10.1726,10.9039,596700.0
2008-10-24 10:00:00,14.91,15.81,14.91,15.25,1132500.0,10.9039,11.5621,10.9039,11.1526,1132500.0
2008-10-24 10:30:00,15.26,16.17,15.19,16.04,973800.0,11.1599,11.8254,11.1087,11.7303,973800.0
2008-10-24 11:00:00,16.04,16.12,15.64,15.65,375300.0,11.7303,11.7888,11.4378,11.4451,375300.0
2008-10-24 11:30:00,15.67,16.66,15.64,16.16,641100.0,11.4597,12.1837,11.4378,11.8181,641100.0
2008-10-24 12:00:00,16.13,16.2,15.67,15.67,285000.0,11.7961,11.8473,11.4597,11.4597,285000.0
2008-10-24 12:30:00,15.64,15.79,15.37,15.56,271800.0,11.4378,11.5475,11.2403,11.3793,271800.0
2008-10-24 13:00:00,15.54,15.73,15.33,15.42,395100.0,11.3646,11.5036,11.2111,11.2769,395100.0
2008-10-24 13:30:00,15.43,15.45,14.64,14.67,393600.0,11.2842,11.2988,10.7065,10.7284,393600.0
2008-10-24 14:00:00,14.67,15.09,14.62,14.83,497100.0,10.7284,11.0355,10.6918,10.8454,497100.0
2008-10-24 14:30:00,14.83,15.3,14.6,15.3,739200.0,10.8454,11.1891,10.6772,11.1891,739200.0
2008-10-24 15:00:00,15.28,15.55,14.85,15.12,577800.0,11.1745,11.372,10.86,11.0575,577800.0
2008-10-24 15:30:00,15.17,15.27,14.79,14.82,941700.0,11.0941,11.1672,10.8162,10.8381,941700.0
2008-10-27 09:30:00,14.6,14.88,14.37,14.86,387600.0,10.6772,10.882,10.509,10.8673,387600.0
2008-10-27 10:00:00,14.85,15.14,14.68,14.86,478800.0,10.86,11.0721,10.7357,10.8673,478800.0
2008-10-27 10:30:00,14.86,14.97,14.55,14.9,415800.0,10.8673,10.9478,10.6406,10.8966,415800.0
2008-10-27 11:00:00,14.9,15.0,14.77,14.87,453900.0,10.8966,10.9697,10.8015,10.8747,453900.0
2008-10-27 11:30:00,14.89,15.01,14.79,14.92,274200.0,10.8893,10.977,10.8162,10.9112,274200.0
2008-10-27 12:00:00,14.92,15.28,14.91,14.97,399000.0,10.9112,11.1745,10.9039,10.9478,399000.0
2008-10-27 12:30:00,14.94,15.38,14.93,15.38,300900.0,10.9259,11.2476,10.9185,11.2476,300900.0
2008-10-27 13:00:00,15.34,15.62,15.15,15.56,295200.0,11.2184,11.4231,11.0794,11.3793,295200.0
2008-10-27 13:30:00,15.57,16.02,15.49,15.52,445200.0,11.3866,11.7157,11.3281,11.35,445200.0
2008-10-27 14:00:00,15.53,15.63,15.0,15.0,428400.0,11.3573,11.4305,10.9697,10.9697,428400.0
2008-10-27 14:30:00,14.97,15.2,14.81,14.84,524400.0,10.9478,11.116,10.8308,10.8527,524400.0
2008-10-27 15:00:00,14.82,15.26,14.77,15.12,694500.0,10.8381,11.1599,10.8015,11.0575,694500.0
2008-10-27 15:30:00,15.1,15.19,14.31,14.38,1547700.0,11.0429,11.1087,10.4651,10.5163,1547700.0
2008-10-28 09:30:00,15.05,15.43,14.69,14.79,818700.0,11.0063,11.2842,10.743,10.8162,818700.0
2008-10-28 10:00:00,14.8,14.8,14.26,14.56,552000.0,10.8235,10.8235,10.4286,10.648,552000.0
2008-10-28 10:30:00,14.53,14.61,13.78,13.88,374100.0,10.626,10.6845,10.0775,10.1507,374100.0
2008-10-28 11:00:00,13.88,14.35,13.8,14.14,402600.0,10.1507,10.4944,10.0922,10.3408,402600.0
2008-10-28 11:30:00,14.1,14.35,13.85,13.86,515700.0,10.3115,10.4944,10.1287,10.136,515700.0
2008-10-28 12:00:00,13.87,14.22,13.85,14.13,251400.0,10.1433,10.3993,10.1287,10.3335,251400.0
2008-10-28 12:30:00,14.12,14.57,14.11,14.57,277500.0,10.3262,10.6553,10.3189,10.6553,277500.0
2008-10-28 13:00:00,14.56,14.75,14.47,14.69,324900.0,10.648,10.7869,10.5821,10.743,324900.0
2008-10-28 13:30:00,14.69,14.77,14.41,14.49,326100.0,10.743,10.8015,10.5383,10.5968,326100.0
2008-10-28 14:00:00,14.47,15.12,14.45,15.06,457800.0,10.5821,11.0575,10.5675,11.0136,457800.0
2008-10-28 14:30:00,15.09,15.66,15.07,15.55,567900.0,11.0355,11.4524,11.0209,11.372,567900.0
2008-10-28 15:00:00,15.56,15.82,15.4,15.82,983700.0,11.3793,11.5694,11.2623,11.5694,983700.0
2008-10-28 15:30:00,15.79,17.11,15.73,16.93,1482600.0,11.5475,12.5128,11.5036,12.3812,1482600.0
2008-10-29 09:30:00,18.22,18.22,16.39,17.93,1526400.0,13.3246,13.3246,11.9863,13.1125,1526400.0
2008-10-29 10:00:00,17.93,18.81,17.76,18.28,1165500.0,13.1125,13.756,12.9882,13.3684,1165500.0
2008-10-29 10:30:00,18.26,18.28,17.88,17.88,931500.0,13.3538,13.3684,13.0759,13.0759,931500.0
2008-10-29 11:00:00,17.88,18.18,17.83,18.13,898800.0,13.0759,13.2953,13.0394,13.2587,898800.0
2008-10-29 11:30:00,18.12,18.62,18.05,18.43,639300.0,13.2514,13.6171,13.2002,13.4781,639300.0
2008-10-29 12:00:00,18.43,18.43,18.2,18.35,413700.0,13.4781,13.4781,13.3099,13.4196,413700.0
2008-10-29 12:30:00,18.33,18.63,18.33,18.44,306600.0,13.405,13.6244,13.405,13.4855,306600.0
2008-10-29 13:00:00,18.41,18.63,18.29,18.44,301200.0,13.4635,13.6244,13.3758,13.4855,301200.0
2008-10-29 13:30:00,18.43,19.5,18.43,19.24,816900.0,13.4781,14.2606,13.4781,14.0705,816900.0
2008-10-29 14:00:00,19.2,19.45,18.5,18.85,641400.0,14.0413,14.2241,13.5293,13.7853,641400.0
2008-10-29 14:30:00,18.87,19.03,18.53,18.82,957300.0,13.7999,13.9169,13.5513,13.7634,957300.0
2008-10-29 15:00:00,18.79,19.14,18.59,18.96,753000.0,13.7414,13.9974,13.5952,13.8657,753000.0
2008-10-29 15:30:00,18.93,19.11,17.81,17.82,1254000.0,13.8438,13.9754,13.0247,13.032,1254000.0
2008-10-30 09:30:00,19.24,20.25,18.35,19.93,840300.0,14.0705,14.8091,13.4196,14.5751,840300.0
2008-10-30 10:00:00,19.93,20.16,19.57,19.58,556800.0,14.5751,14.7433,14.3118,14.3192,556800.0
2008-10-30 10:30:00,19.57,19.69,18.78,19.37,382800.0,14.3118,14.3996,13.7341,14.1656,382800.0
2008-10-30 11:00:00,19.39,19.8,19.25,19.32,330900.0,14.1802,14.48,14.0778,14.129,330900.0
2008-10-30 11:30:00,19.3,19.41,18.81,19.08,286500.0,14.1144,14.1948,13.756,13.9535,286500.0
2008-10-30 12:00:00,19.05,19.47,19.04,19.19,138000.0,13.9316,14.2387,13.9242,14.0339,138000.0
2008-10-30 12:30:00,19.22,19.52,19.17,19.33,131100.0,14.0559,14.2753,14.0193,14.1363,131100.0
2008-10-30 13:00:00,19.33,19.83,19.29,19.44,170700.0,14.1363,14.502,14.1071,14.2168,170700.0
2008-10-30 13:30:00,19.44,19.83,19.4,19.72,113100.0,14.2168,14.502,14.1875,14.4215,113100.0
2008-10-30 14:00:00,19.71,20.15,19.71,20.08,322500.0,14.4142,14.736,14.4142,14.6848,322500.0
2008-10-30 14:30:00,20.08,20.21,19.93,20.03,313800.0,14.6848,14.7799,14.5751,14.6482,313800.0
2008-10-30 15:00:00,20.01,20.27,19.71,19.76,706200.0,14.6336,14.8238,14.4142,14.4508,706200.0
2008-10-30 15:30:00,19.78,19.86,19.2,19.62,1046400.0,14.4654,14.5239,14.0413,14.3484,1046400.0
2008-10-31 09:30:00,19.45,19.61,18.33,18.52,485700.0,14.2241,14.3411,13.405,13.544,485700.0
2008-10-31 10:00:00,18.56,18.89,18.5,18.75,483600.0,13.5732,13.8145,13.5293,13.7122,483600.0
2008-10-31 10:30:00,18.74,18.92,18.43,18.67,401100.0,13.7048,13.8365,13.4781,13.6537,401100.0
2008-10-31 11:00:00,18.73,18.91,18.63,18.84,464100.0,13.6975,13.8292,13.6244,13.778,464100.0
2008-10-31 11:30:00,18.88,19.02,18.67,18.83,878700.0,13.8072,13.9096,13.6537,13.7707,878700.0
2008-10-31 12:00:00,18.85,18.92,18.67,18.76,396000.0,13.7853,13.8365,13.6537,13.7195,396000.0
2008-10-31 12:30:00,18.78,18.83,18.52,18.71,436800.0,13.7341,13.7707,13.544,13.6829,436800.0
2008-10-31 13:00:00,18.68,18.98,18.65,18.8,372300.0,13.661,13.8804,13.639,13.7487,372300.0
2008-10-31 13:30:00,18.81,19.0,18.75,18.92,402300.0,13.756,13.895,13.7122,13.8365,402300.0
2008-10-31 14:00:00,18.93,19.04,18.69,18.88,604500.0,13.8438,13.9242,13.6683,13.8072,604500.0
2008-10-31 14:30:00,18.9,19.23,18.76,19.23,718500.0,13.8219,14.0632,13.7195,14.0632,718500.0
2008-10-31 15:00:00,19.22,19.48,18.84,18.94,1045500.0,14.0559,14.246,13.778,13.8511,1045500.0
2008-10-31 15:30:00,18.97,19.36,18.5,18.89,1206300.0,13.8731,14.1583,13.5293,13.8145,1206300.0
2008-11-03 09:30:00,18.92,19.97,18.82,19.84,569400.0,13.8365,14.6044,13.7634,14.5093,569400.0
2008-11-03 10:00:00,19.83,20.48,19.76,20.05,736500.0,14.502,14.9773,14.4508,14.6629,736500.0
2008-11-03 10:30:00,20.04,20.32,19.89,20.25,489900.0,14.6556,14.8603,14.5459,14.8091,489900.0
2008-11-03 11:00:00,20.24,20.33,19.97,20.07,309000.0,14.8018,14.8676,14.6044,14.6775,309000.0
2008-11-03 11:30:00,20.06,20.2,20.03,20.2,219900.0,14.6702,14.7726,14.6482,14.7726,219900.0
2008-11-03 12:00:00,20.18,20.43,20.0,20.38,552000.0,14.7579,14.9408,14.6263,14.9042,552000.0
2008-11-03 12:30:00,20.37,20.42,20.05,20.1,313200.0,14.8969,14.9335,14.6629,14.6994,313200.0
2008-11-03 13:00:00,20.1,20.21,19.75,19.77,286200.0,14.6994,14.7799,14.4435,14.4581,286200.0
2008-11-03 13:30:00,19.76,19.95,19.52,19.56,269100.0,14.4508,14.5897,14.2753,14.3045,269100.0
2008-11-03 14:00:00,19.56,19.73,19.47,19.73,341100.0,14.3045,14.4289,14.2387,14.4289,341100.0
2008-11-03 14:30:00,19.73,19.82,19.51,19.51,288000.0,14.4289,14.4947,14.268,14.268,288000.0
2008-11-03 15:00:00,19.51,19.63,19.36,19.53,412500.0,14.268,14.3557,14.1583,14.2826,412500.0
2008-11-03 15:30:00,19.5,19.71,19.37,19.5,549600.0,14.2606,14.4142,14.1656,14.2606,549600.0
2008-11-04 09:30:00,20.14,20.54,19.73,19.92,493800.0,14.7287,15.0212,14.4289,14.5678,493800.0
2008-11-04 10:00:00,19.9,20.27,19.9,20.26,444900.0,14.5532,14.8238,14.5532,14.8164,444900.0
2008-11-04 10:30:00,20.26,20.73,20.25,20.57,796500.0,14.8164,15.1602,14.8091,15.0432,796500.0
2008-11-04 11:00:00,20.57,20.8,20.57,20.77,409200.0,15.0432,15.2114,15.0432,15.1894,409200.0
2008-11-04 11:30:00,20.77,21.32,20.75,21.23,307500.0,15.1894,15.5916,15.1748,15.5258,307500.0
2008-11-04 12:00:00,21.25,21.3,20.88,20.93,263100.0,15.5404,15.577,15.2699,15.3064,263100.0
2008-11-04 12:30:00,20.94,21.06,20.47,20.96,184800.0,15.3137,15.4015,14.97,15.3284,184800.0
2008-11-04 13:00:00,20.95,21.15,20.82,21.15,167400.0,15.3211,15.4673,15.226,15.4673,167400.0
2008-11-04 13:30:00,21.15,21.37,21.1,21.33,334200.0,15.4673,15.6282,15.4308,15.599,334200.0
2008-11-04 14:00:00,21.31,21.32,20.83,21.0,309300.0,15.5843,15.5916,15.2333,15.3576,309300.0
2008-11-04 14:30:00,21.01,21.04,20.61,20.78,265500.0,15.3649,15.3869,15.0724,15.1967,265500.0
2008-11-04 15:00:00,20.76,20.94,20.58,20.78,368100.0,15.1821,15.3137,15.0505,15.1967,368100.0
2008-11-04 15:30:00,20.79,21.19,20.79,21.16,468000.0,15.204,15.4966,15.204,15.4746,468000.0
2008-11-05 09:30:00,20.81,20.81,20.01,20.29,406500.0,15.2187,15.2187,14.6336,14.8384,406500.0
2008-11-05 10:00:00,20.29,20.8,20.25,20.76,261600.0,14.8384,15.2114,14.8091,15.1821,261600.0
2008-11-05 10:30:00,20.72,20.94,20.54,20.54,183300.0,15.1529,15.3137,15.0212,15.0212,183300.0
2008-11-05 11:00:00,20.53,20.54,20.08,20.11,301500.0,15.0139,15.0212,14.6848,14.7068,301500.0
2008-11-05 11:30:00,20.08,20.15,19.8,20.03,306900.0,14.6848,14.736,14.48,14.6482,306900.0
2008-11-05 12:00:00,20.05,20.09,19.7,19.74,178800.0,14.6629,14.6921,14.4069,14.4362,178800.0
2008-11-05 12:30:00,19.76,19.88,19.57,19.75,159000.0,14.4508,14.5385,14.3118,14.4435,159000.0
2008-11-05 13:00:00,19.73,19.8,19.46,19.65,258300.0,14.4289,14.48,14.2314,14.3703,258300.0
2008-11-05 13:30:00,19.64,19.65,19.36,19.38,174000.0,14.363,14.3703,14.1583,14.1729,174000.0
2008-11-05 14:00:00,19.38,19.54,19.33,19.45,194100.0,14.1729,14.2899,14.1363,14.2241,194100.0
2008-11-05 14:30:00,19.45,19.74,19.38,19.39,267000.0,14.2241,14.4362,14.1729,14.1802,267000.0
2008-11-05 15:00:00,19.37,19.48,18.78,18.88,461700.0,14.1656,14.246,13.7341,13.8072,461700.0
2008-11-05 15:30:00,18.88,19.1,18.5,18.79,893400.0,13.8072,13.9681,13.5293,13.7414,893400.0
2008-11-06 09:30:00,18.58,18.58,17.55,17.6,540000.0,13.5878,13.5878,12.8346,12.8711,540000.0
2008-11-06 10:00:00,17.58,17.83,17.24,17.7,583500.0,12.8565,13.0394,12.6079,12.9443,583500.0
2008-11-06 10:30:00,17.68,17.69,17.27,17.55,321000.0,12.9297,12.937,12.6298,12.8346,321000.0
2008-11-06 11:00:00,17.56,17.62,17.27,17.34,351900.0,12.8419,12.8858,12.6298,12.681,351900.0
2008-11-06 11:30:00,17.34,17.46,17.17,17.44,301800.0,12.681,12.7688,12.5567,12.7541,301800.0
2008-11-06 12:00:00,17.44,17.52,17.21,17.23,230700.0,12.7541,12.8126,12.5859,12.6006,230700.0
2008-11-06 12:30:00,17.25,17.33,17.07,17.17,165900.0,12.6152,12.6737,12.4836,12.5567,165900.0
2008-11-06 13:00:00,17.23,17.23,16.87,17.02,270300.0,12.6006,12.6006,12.3373,12.447,270300.0
2008-11-06 13:30:00,16.98,17.02,16.76,17.01,173100.0,12.4177,12.447,12.2568,12.4397,173100.0
2008-11-06 14:00:00,17.03,17.37,16.97,17.09,204900.0,12.4543,12.7029,12.4104,12.4982,204900.0
2008-11-06 14:30:00,17.08,17.67,17.07,17.4,243900.0,12.4909,12.9223,12.4836,12.7249,243900.0
2008-11-06 15:00:00,17.4,17.48,16.98,17.04,258900.0,12.7249,12.7834,12.4177,12.4616,258900.0
2008-11-06 15:30:00,17.04,17.25,16.96,17.06,496200.0,12.4616,12.6152,12.4031,12.4762,496200.0
2008-11-07 09:30:00,17.82,17.99,17.16,17.57,421800.0,13.032,13.1564,12.5494,12.8492,421800.0
2008-11-07 10:00:00,17.56,18.42,17.47,18.0,456000.0,12.8419,13.4708,12.7761,13.1637,456000.0
2008-11-07 10:30:00,17.97,18.14,17.6,17.68,332700.0,13.1417,13.2661,12.8711,12.9297,332700.0
2008-11-07 11:00:00,17.67,17.79,17.25,17.28,291000.0,12.9223,13.0101,12.6152,12.6371,291000.0
2008-11-07 11:30:00,17.26,17.87,17.26,17.87,236100.0,12.6225,13.0686,12.6225,13.0686,236100.0
2008-11-07 12:00:00,17.85,17.92,17.53,17.71,182100.0,13.054,13.1052,12.82,12.9516,182100.0
2008-11-07 12:30:00,17.67,17.8,17.54,17.8,138300.0,12.9223,13.0174,12.8273,13.0174,138300.0
2008-11-07 13:00:00,17.8,17.83,17.61,17.73,106200.0,13.0174,13.0394,12.8785,12.9662,106200.0
2008-11-07 13:30:00,17.78,17.78,17.57,17.74,136500.0,13.0028,13.0028,12.8492,12.9735,136500.0
2008-11-07 14:00:00,17.74,17.78,17.61,17.66,230400.0,12.9735,13.0028,12.8785,12.915,230400.0
2008-11-07 14:30:00,17.7,17.98,17.5,17.55,280800.0,12.9443,13.149,12.798,12.8346,280800.0
2008-11-07 15:00:00,17.55,17.61,17.13,17.22,351000.0,12.8346,12.8785,12.5274,12.5932,351000.0
2008-11-07 15:30:00,17.25,17.64,17.16,17.61,497100.0,12.6152,12.9004,12.5494,12.8785,497100.0
2008-11-10 09:30:00,18.57,19.0,18.21,18.81,420300.0,13.5805,13.895,13.3173,13.756,420300.0
2008-11-10 10:00:00,18.88,19.07,18.75,18.75,225600.0,13.8072,13.9462,13.7122,13.7122,225600.0
2008-11-10 10:30:00,18.77,18.88,18.59,18.61,255900.0,13.7268,13.8072,13.5952,13.6098,255900.0
2008-11-10 11:00:00,18.62,18.62,18.21,18.5,140100.0,13.6171,13.6171,13.3173,13.5293,140100.0
2008-11-10 11:30:00,18.5,18.53,18.11,18.2,87000.0,13.5293,13.5513,13.2441,13.3099,87000.0
2008-11-10 12:00:00,18.19,18.38,18.19,18.24,151200.0,13.3026,13.4416,13.3026,13.3392,151200.0
2008-11-10 12:30:00,18.26,18.31,18.0,18.06,138900.0,13.3538,13.3904,13.1637,13.2076,138900.0
2008-11-10 13:00:00,18.07,18.49,17.95,18.45,144300.0,13.2149,13.522,13.1271,13.4928,144300.0
2008-11-10 13:30:00,18.46,18.88,18.38,18.85,333000.0,13.5001,13.8072,13.4416,13.7853,333000.0
2008-11-10 14:00:00,18.85,19.0,18.64,18.68,229800.0,13.7853,13.895,13.6317,13.661,229800.0
2008-11-10 14:30:00,18.69,18.75,18.35,18.45,184500.0,13.6683,13.7122,13.4196,13.4928,184500.0
2008-11-10 15:00:00,18.46,18.59,18.25,18.33,253200.0,13.5001,13.5952,13.3465,13.405,253200.0
2008-11-10 15:30:00,18.33,18.59,18.22,18.54,456600.0,13.405,13.5952,13.3246,13.5586,456600.0
2008-11-11 09:30:00,18.05,18.05,17.29,17.33,296400.0,13.2002,13.2002,12.6444,12.6737,296400.0
2008-11-11 10:00:00,17.3,17.6,17.21,17.5,154500.0,12.6518,12.8711,12.5859,12.798,154500.0
2008-11-11 10:30:00,17.49,17.53,17.3,17.3,125100.0,12.7907,12.82,12.6518,12.6518,125100.0
2008-11-11 11:00:00,17.3,17.35,17.08,17.16,171000.0,12.6518,12.6883,12.4909,12.5494,171000.0
2008-11-11 11:30:00,17.15,17.35,17.04,17.11,197100.0,12.5421,12.6883,12.4616,12.5128,197100.0
2008-11-11 12:00:00,17.11,17.18,16.92,16.95,152400.0,12.5128,12.564,12.3739,12.3958,152400.0
2008-11-11 12:30:00,16.95,17.12,16.91,17.11,425400.0,12.3958,12.5201,12.3665,12.5128,425400.0
2008-11-11 13:00:00,17.09,17.14,16.97,17.05,147900.0,12.4982,12.5347,12.4104,12.4689,147900.0
2008-11-11 13:30:00,17.05,17.43,16.97,17.33,255600.0,12.4689,12.7468,12.4104,12.6737,255600.0
2008-11-11 14:00:00,17.33,17.79,17.13,17.73,458700.0,12.6737,13.0101,12.5274,12.9662,458700.0
2008-11-11 14:30:00,17.73,17.86,17.22,17.31,513600.0,12.9662,13.0613,12.5932,12.6591,513600.0
2008-11-11 15:00:00,17.27,17.68,17.23,17.52,428700.0,12.6298,12.9297,12.6006,12.8126,428700.0
2008-11-11 15:30:00,17.51,17.52,17.11,17.31,682200.0,12.8053,12.8126,12.5128,12.6591,682200.0
2008-11-12 09:30:00,16.85,16.85,16.35,16.62,240900.0,12.3227,12.3227,11.957,12.1545,240900.0
2008-11-12 10:00:00,16.59,16.74,16.45,16.5,193800.0,12.1325,12.2422,12.0301,12.0667,193800.0
2008-11-12 10:30:00,16.5,16.51,16.17,16.39,314700.0,12.0667,12.074,11.8254,11.9863,314700.0
2008-11-12 11:00:00,16.39,16.56,16.21,16.51,129600.0,11.9863,12.1106,11.8546,12.074,129600.0
2008-11-12 11:30:00,16.54,16.6,16.23,16.33,79500.0,12.096,12.1398,11.8692,11.9424,79500.0
2008-11-12 12:00:00,16.29,16.36,16.12,16.3,66000.0,11.9131,11.9643,11.7888,11.9204,66000.0
2008-11-12 12:30:00,16.31,16.42,16.19,16.28,123300.0,11.9278,12.0082,11.84,11.9058,123300.0
2008-11-12 13:00:00,16.29,16.33,16.22,16.27,152700.0,11.9131,11.9424,11.8619,11.8985,152700.0
2008-11-12 13:30:00,16.25,16.32,16.09,16.19,173700.0,11.8839,11.9351,11.7669,11.84,173700.0
2008-11-12 14:00:00,16.2,16.28,16.0,16.22,155700.0,11.8473,11.9058,11.701,11.8619,155700.0
2008-11-12 14:30:00,16.2,16.33,16.01,16.05,226800.0,11.8473,11.9424,11.7084,11.7376,226800.0
2008-11-12 15:00:00,16.08,16.1,15.9,15.98,335100.0,11.7595,11.7742,11.6279,11.6864,335100.0
2008-11-12 15:30:00,15.98,16.18,15.87,15.98,460500.0,11.6864,11.8327,11.606,11.6864,460500.0
2008-11-13 09:30:00,15.7,16.44,15.43,15.49,337200.0,11.4816,12.0228,11.2842,11.3281,337200.0
2008-11-13 10:00:00,15.49,16.3,15.46,16.05,334200.0,11.3281,11.9204,11.3061,11.7376,334200.0
2008-11-13 10:30:00,16.09,16.13,15.69,15.76,259200.0,11.7669,11.7961,11.4743,11.5255,259200.0
2008-11-13 11:00:00,15.76,15.91,15.53,15.9,208500.0,11.5255,11.6352,11.3573,11.6279,208500.0
2008-11-13 11:30:00,15.93,15.99,15.74,15.78,125100.0,11.6499,11.6937,11.5109,11.5402,125100.0
2008-11-13 12:00:00,15.77,15.88,15.34,15.38,191100.0,11.5328,11.6133,11.2184,11.2476,191100.0
2008-11-13 12:30:00,15.38,15.43,14.81,14.83,304500.0,11.2476,11.2842,10.8308,10.8454,304500.0
2008-11-13 13:00:00,14.78,15.45,14.74,15.45,317400.0,10.8088,11.2988,10.7796,11.2988,317400.0
2008-11-13 13:30:00,15.45,16.12,15.41,15.81,405600.0,11.2988,11.7888,11.2696,11.5621,405600.0
2008-11-13 14:00:00,15.81,16.64,15.81,16.54,420600.0,11.5621,12.1691,11.5621,12.096,420600.0
2008-11-13 14:30:00,16.54,16.83,16.24,16.51,330900.0,12.096,12.308,11.8766,12.074,330900.0
2008-11-13 15:00:00,16.49,16.83,16.02,16.83,421200.0,12.0594,12.308,11.7157,12.308,421200.0
2008-11-13 15:30:00,16.84,17.48,16.73,17.41,726000.0,12.3153,12.7834,12.2349,12.7322,726000.0
2008-11-14 09:30:00,16.88,17.24,16.39,16.95,207600.0,12.3446,12.6079,11.9863,12.3958,207600.0
2008-11-14 10:00:00,16.98,17.08,16.51,16.74,206700.0,12.4177,12.4909,12.074,12.2422,206700.0
2008-11-14 10:30:00,16.75,16.76,16.31,16.6,220800.0,12.2495,12.2568,11.9278,12.1398,220800.0
2008-11-14 11:00:00,16.58,16.63,16.3,16.32,271800.0,12.1252,12.1618,11.9204,11.9351,271800.0
2008-11-14 11:30:00,16.32,16.4,16.05,16.17,179100.0,11.9351,11.9936,11.7376,11.8254,179100.0
2008-11-14 12:00:00,16.15,16.36,15.96,16.3,109200.0,11.8107,11.9643,11.6718,11.9204,109200.0
2008-11-14 12:30:00,16.28,16.49,16.17,16.34,117900.0,11.9058,12.0594,11.8254,11.9497,117900.0
2008-11-14 13:00:00,16.34,16.48,16.0,16.48,112200.0,11.9497,12.0521,11.701,12.0521,112200.0
2008-11-14 13:30:00,16.43,16.59,16.12,16.28,131400.0,12.0155,12.1325,11.7888,11.9058,131400.0
2008-11-14 14:00:00,16.31,16.88,16.2,16.67,223200.0,11.9278,12.3446,11.8473,12.191,223200.0
2008-11-14 14:30:00,16.67,17.12,16.48,17.1,190800.0,12.191,12.5201,12.0521,12.5055,190800.0
2008-11-14 15:00:00,17.13,17.19,16.77,16.85,383700.0,12.5274,12.5713,12.2642,12.3227,383700.0
2008-11-14 15:30:00,16.84,16.88,16.14,16.19,474600.0,12.3153,12.3446,11.8034,11.84,474600.0
2008-11-17 09:30:00,15.77,15.94,15.33,15.7,378000.0,11.5328,11.6572,11.2111,11.4816,378000.0
2008-11-17 10:00:00,15.71,15.77,15.19,15.38,257400.0,11.489,11.5328,11.1087,11.2476,257400.0
2008-11-17 10:30:00,15.36,15.57,15.26,15.34,181800.0,11.233,11.3866,11.1599,11.2184,181800.0
2008-11-17 11:00:00,15.36,15.7,15.34,15.44,139200.0,11.233,11.4816,11.2184,11.2915,139200.0
2008-11-17 11:30:00,15.44,16.26,15.44,16.19,196800.0,11.2915,11.8912,11.2915,11.84,196800.0
2008-11-17 12:00:00,16.17,16.25,15.9,16.13,338700.0,11.8254,11.8839,11.6279,11.7961,338700.0
2008-11-17 12:30:00,16.14,16.26,15.83,15.95,198900.0,11.8034,11.8912,11.5767,11.6645,198900.0
2008-11-17 13:00:00,15.93,15.97,15.7,15.93,82500.0,11.6499,11.6791,11.4816,11.6499,82500.0
2008-11-17 13:30:00,15.94,15.98,15.65,15.87,114300.0,11.6572,11.6864,11.4451,11.606,114300.0
2008-11-17 14:00:00,15.85,16.1,15.66,15.69,195300.0,11.5913,11.7742,11.4524,11.4743,195300.0
2008-11-17 14:30:00,15.73,16.06,15.59,15.85,159600.0,11.5036,11.7449,11.4012,11.5913,159600.0
2008-11-17 15:00:00,15.82,16.02,15.74,15.85,232200.0,11.5694,11.7157,11.5109,11.5913,232200.0
2008-11-17 15:30:00,15.84,15.94,15.5,15.55,351900.0,11.584,11.6572,11.3354,11.372,351900.0
2008-11-18 09:30:00,15.22,15.66,15.22,15.41,222000.0,11.1306,11.4524,11.1306,11.2696,222000.0
2008-11-18 10:00:00,15.4,15.78,15.12,15.78,214200.0,11.2623,11.5402,11.0575,11.5402,214200.0
2008-11-18 10:30:00,15.76,15.76,15.43,15.61,260700.0,11.5255,11.5255,11.2842,11.4158,260700.0
2008-11-18 11:00:00,15.6,15.77,15.5,15.77,193500.0,11.4085,11.5328,11.3354,11.5328,193500.0
2008-11-18 11:30:00,15.74,16.24,15.73,16.24,290700.0,11.5109,11.8766,11.5036,11.8766,290700.0
2008-11-18 12:00:00,16.23,16.37,16.1,16.12,384000.0,11.8692,11.9716,11.7742,11.7888,384000.0
2008-11-18 12:30:00,16.1,16.1,15.73,15.78,141600.0,11.7742,11.7742,11.5036,11.5402,141600.0
2008-11-18 13:00:00,15.75,15.75,15.42,15.52,110100.0,11.5182,11.5182,11.2769,11.35,110100.0
2008-11-18 13:30:00,15.52,15.54,15.17,15.5,166200.0,11.35,11.3646,11.0941,11.3354,166200.0
2008-11-18 14:00:00,15.49,15.56,15.3,15.49,180900.0,11.3281,11.3793,11.1891,11.3281,180900.0
2008-11-18 14:30:00,15.49,15.5,15.08,15.25,156600.0,11.3281,11.3354,11.0282,11.1526,156600.0
2008-11-18 15:00:00,15.21,15.78,15.18,15.52,251100.0,11.1233,11.5402,11.1014,11.35,251100.0
2008-11-18 15:30:00,15.56,16.05,15.32,15.8,731100.0,11.3793,11.7376,11.2038,11.5548,731100.0
2008-11-19 09:30:00,15.46,15.75,15.2,15.45,396600.0,11.3061,11.5182,11.116,11.2988,396600.0
2008-11-19 10:00:00,15.53,15.95,15.41,15.69,185700.0,11.3573,11.6645,11.2696,11.4743,185700.0
2008-11-19 10:30:00,15.64,15.69,14.9,14.9,475200.0,11.4378,11.4743,10.8966,10.8966,475200.0
2008-11-19 11:00:00,14.92,14.95,14.68,14.71,309000.0,10.9112,10.9332,10.7357,10.7576,309000.0
2008-11-19 11:30:00,14.73,14.99,14.67,14.89,186300.0,10.7723,10.9624,10.7284,10.8893,186300.0
2008-11-19 12:00:00,14.86,14.86,14.67,14.73,103500.0,10.8673,10.8673,10.7284,10.7723,103500.0
2008-11-19 12:30:00,14.72,14.78,14.67,14.68,165600.0,10.765,10.8088,10.7284,10.7357,165600.0
2008-11-19 13:00:00,14.67,14.81,14.6,14.6,223800.0,10.7284,10.8308,10.6772,10.6772,223800.0
2008-11-19 13:30:00,14.6,14.91,14.47,14.86,140700.0,10.6772,10.9039,10.5821,10.8673,140700.0
2008-11-19 14:00:00,14.84,14.86,14.52,14.6,182400.0,10.8527,10.8673,10.6187,10.6772,182400.0
2008-11-19 14:30:00,14.59,14.93,14.46,14.69,198900.0,10.6699,10.9185,10.5748,10.743,198900.0
2008-11-19 15:00:00,14.69,14.86,14.49,14.58,442200.0,10.743,10.8673,10.5968,10.6626,442200.0
2008-11-19 15:30:00,14.58,14.67,14.0,14.08,1071000.0,10.6626,10.7284,10.2384,10.2969,1071000.0
2008-11-20 09:30:00,13.88,14.0,12.97,13.31,511200.0,10.1507,10.2384,9.4852,9.7338,511200.0
2008-11-20 10:00:00,13.29,13.87,12.96,13.87,644400.0,9.7192,10.1433,9.4778,10.1433,644400.0
2008-11-20 10:30:00,13.85,14.39,13.76,14.03,745500.0,10.1287,10.5236,10.0629,10.2604,745500.0
2008-11-20 11:00:00,14.06,14.4,13.74,13.96,414000.0,10.2823,10.5309,10.0483,10.2092,414000.0
2008-11-20 11:30:00,13.93,14.03,13.67,13.75,401100.0,10.1872,10.2604,9.9971,10.0556,401100.0
2008-11-20 12:00:00,13.73,14.35,13.53,14.25,407700.0,10.041,10.4944,9.8947,10.4212,407700.0
2008-11-20 12:30:00,14.27,14.52,14.14,14.14,431700.0,10.4359,10.6187,10.3408,10.3408,431700.0
2008-11-20 13:00:00,14.12,14.16,13.67,13.76,582000.0,10.3262,10.3554,9.9971,10.0629,582000.0
2008-11-20 13:30:00,13.75,14.01,13.63,13.99,522600.0,10.0556,10.2457,9.9678,10.2311,522600.0
2008-11-20 14:00:00,14.0,14.04,13.47,13.47,310500.0,10.2384,10.2677,9.8508,9.8508,310500.0
2008-11-20 14:30:00,13.48,13.65,13.22,13.31,414600.0,9.8581,9.9825,9.668,9.7338,414600.0
2008-11-20 15:00:00,13.3,13.47,12.94,13.05,642300.0,9.7265,9.8508,9.4632,9.5437,642300.0
2008-11-20 15:30:00,13.05,13.22,12.39,12.61,1485600.0,9.5437,9.668,9.061,9.2219,1485600.0
2008-11-21 09:30:00,13.23,13.57,13.0,13.27,693600.0,9.6753,9.9239,9.5071,9.7046,693600.0
2008-11-21 10:00:00,13.22,13.56,13.1,13.12,585900.0,9.668,9.9166,9.5802,9.5949,585900.0
2008-11-21 10:30:00,13.14,13.23,12.69,12.74,634800.0,9.6095,9.6753,9.2804,9.317,634800.0
2008-11-21 11:00:00,12.76,13.11,12.58,12.98,544800.0,9.3316,9.5875,9.1999,9.4925,544800.0
2008-11-21 11:30:00,12.97,13.2,12.77,12.8,206400.0,9.4852,9.6534,9.3389,9.3608,206400.0
2008-11-21 12:00:00,12.81,13.02,12.73,12.84,361200.0,9.3681,9.5217,9.3096,9.3901,361200.0
2008-11-21 12:30:00,12.82,13.07,12.75,12.83,344400.0,9.3755,9.5583,9.3243,9.3828,344400.0
2008-11-21 13:00:00,12.86,13.02,12.73,12.84,317400.0,9.4047,9.5217,9.3096,9.3901,317400.0
2008-11-21 13:30:00,12.85,12.97,12.55,12.59,260700.0,9.3974,9.4852,9.178,9.2073,260700.0
2008-11-21 14:00:00,12.59,12.92,12.59,12.76,351600.0,9.2073,9.4486,9.2073,9.3316,351600.0
2008-11-21 14:30:00,12.73,12.85,12.44,12.63,354900.0,9.3096,9.3974,9.0976,9.2365,354900.0
2008-11-21 15:00:00,12.65,13.25,12.65,13.21,691500.0,9.2511,9.6899,9.2511,9.6607,691500.0
2008-11-21 15:30:00,13.19,13.58,13.13,13.52,1158600.0,9.646,9.9313,9.6022,9.8874,1158600.0
2008-11-24 09:30:00,13.92,14.53,13.92,14.29,602700.0,10.1799,10.626,10.1799,10.4505,602700.0
2008-11-24 10:00:00,14.29,14.83,14.19,14.81,479700.0,10.4505,10.8454,10.3774,10.8308,479700.0
2008-11-24 10:30:00,14.81,15.07,14.64,14.97,649800.0,10.8308,11.0209,10.7065,10.9478,649800.0
2008-11-24 11:00:00,14.98,15.12,14.69,14.97,294300.0,10.9551,11.0575,10.743,10.9478,294300.0
2008-11-24 11:30:00,14.95,15.3,14.86,15.28,183000.0,10.9332,11.1891,10.8673,11.1745,183000.0
2008-11-24 12:00:00,15.25,15.31,14.64,14.69,272100.0,11.1526,11.1964,10.7065,10.743,272100.0
2008-11-24 12:30:00,14.71,15.07,14.65,15.02,248400.0,10.7576,11.0209,10.7138,10.9844,248400.0
2008-11-24 13:00:00,15.0,15.16,14.98,15.11,334200.0,10.9697,11.0867,10.9551,11.0502,334200.0
2008-11-24 13:30:00,15.08,15.29,14.93,15.26,315000.0,11.0282,11.1818,10.9185,11.1599,315000.0
2008-11-24 14:00:00,15.29,15.31,14.8,15.03,432600.0,11.1818,11.1964,10.8235,10.9917,432600.0
2008-11-24 14:30:00,15.04,15.24,14.73,14.95,488100.0,10.999,11.1452,10.7723,10.9332,488100.0
2008-11-24 15:00:00,14.95,15.2,14.86,15.18,615000.0,10.9332,11.116,10.8673,11.1014,615000.0
2008-11-24 15:30:00,15.19,15.47,14.85,15.11,902400.0,11.1087,11.3134,10.86,11.0502,902400.0
2008-11-25 09:30:00,15.31,15.85,15.31,15.78,578100.0,11.1964,11.5913,11.1964,11.5402,578100.0
2008-11-25 10:00:00,15.8,16.2,15.65,15.89,390300.0,11.5548,11.8473,11.4451,11.6206,390300.0
2008-11-25 10:30:00,15.9,15.9,15.06,15.19,400500.0,11.6279,11.6279,11.0136,11.1087,400500.0
2008-11-25 11:00:00,15.19,15.31,14.71,15.24,242700.0,11.1087,11.1964,10.7576,11.1452,242700.0
2008-11-25 11:30:00,15.22,15.49,15.12,15.33,207600.0,11.1306,11.3281,11.0575,11.2111,207600.0
2008-11-25 12:00:00,15.33,15.35,15.08,15.2,159900.0,11.2111,11.2257,11.0282,11.116,159900.0
2008-11-25 12:30:00,15.19,15.36,14.82,15.01,253800.0,11.1087,11.233,10.8381,10.977,253800.0
2008-11-25 13:00:00,14.98,15.05,14.8,15.02,170100.0,10.9551,11.0063,10.8235,10.9844,170100.0
2008-11-25 13:30:00,15.02,15.15,14.85,14.85,210600.0,10.9844,11.0794,10.86,10.86,210600.0
2008-11-25 14:00:00,14.86,14.94,14.49,14.81,334800.0,10.8673,10.9259,10.5968,10.8308,334800.0
2008-11-25 14:30:00,14.79,15.31,14.78,15.22,240900.0,10.8162,11.1964,10.8088,11.1306,240900.0
2008-11-25 15:00:00,15.2,15.51,15.01,15.3,390600.0,11.116,11.3427,10.977,11.1891,390600.0
2008-11-25 15:30:00,15.28,15.65,15.21,15.44,805200.0,11.1745,11.4451,11.1233,11.2915,805200.0
2008-11-26 09:30:00,15.0,15.4,14.77,15.23,273300.0,10.9697,11.2623,10.8015,11.1379,273300.0
2008-11-26 10:00:00,15.23,15.66,15.14,15.62,297300.0,11.1379,11.4524,11.0721,11.4231,297300.0
2008-11-26 10:30:00,15.62,15.65,15.33,15.59,269400.0,11.4231,11.4451,11.2111,11.4012,269400.0
2008-11-26 11:00:00,15.59,15.91,15.4,15.85,174300.0,11.4012,11.6352,11.2623,11.5913,174300.0
2008-11-26 11:30:00,15.82,16.02,15.77,15.84,133500.0,11.5694,11.7157,11.5328,11.584,133500.0
2008-11-26 12:00:00,15.85,15.94,15.75,15.84,168900.0,11.5913,11.6572,11.5182,11.584,168900.0
2008-11-26 12:30:00,15.85,16.33,15.82,16.32,304800.0,11.5913,11.9424,11.5694,11.9351,304800.0
2008-11-26 13:00:00,16.32,16.5,16.06,16.23,200700.0,11.9351,12.0667,11.7449,11.8692,200700.0
2008-11-26 13:30:00,16.2,16.2,15.99,16.04,98100.0,11.8473,11.8473,11.6937,11.7303,98100.0
2008-11-26 14:00:00,16.01,16.19,15.92,16.12,116100.0,11.7084,11.84,11.6425,11.7888,116100.0
2008-11-26 14:30:00,16.12,16.56,16.12,16.48,254400.0,11.7888,12.1106,11.7888,12.0521,254400.0
2008-11-26 15:00:00,16.47,16.55,16.23,16.36,462600.0,12.0448,12.1033,11.8692,11.9643,462600.0
2008-11-26 15:30:00,16.36,16.46,16.15,16.3,597300.0,11.9643,12.0374,11.8107,11.9204,597300.0
2008-11-28 09:30:00,15.85,16.62,15.85,16.31,200100.0,11.5913,12.1545,11.5913,11.9278,200100.0
2008-11-28 10:00:00,16.32,16.6,16.22,16.42,182700.0,11.9351,12.1398,11.8619,12.0082,182700.0
2008-11-28 10:30:00,16.39,16.4,16.17,16.37,113700.0,11.9863,11.9936,11.8254,11.9716,113700.0
2008-11-28 11:00:00,16.38,16.43,16.14,16.42,83700.0,11.9789,12.0155,11.8034,12.0082,83700.0
2008-11-28 11:30:00,16.41,16.58,16.34,16.53,107700.0,12.0009,12.1252,11.9497,12.0886,107700.0
2008-11-28 12:00:00,16.52,16.66,16.49,16.59,147600.0,12.0813,12.1837,12.0594,12.1325,147600.0
2008-11-28 12:30:00,16.59,16.78,16.46,16.74,288000.0,12.1325,12.2715,12.0374,12.2422,288000.0
2008-11-28 13:00:00,16.78,16.78,16.78,16.78,164400.0,12.2715,12.2715,12.2715,12.2715,164400.0
2008-11-28 13:30:00,16.78,16.78,16.78,16.78,0.0,12.2715,12.2715,12.2715,12.2715,0.0
2008-11-28 14:00:00,16.78,16.78,16.78,16.78,0.0,12.2715,12.2715,12.2715,12.2715,0.0
2008-11-28 14:30:00,16.78,16.78,16.78,16.78,0.0,12.2715,12.2715,12.2715,12.2715,0.0
2008-11-28 15:00:00,16.78,16.78,16.78,16.78,0.0,12.2715,12.2715,12.2715,12.2715,0.0
2008-11-28 15:30:00,16.78,16.78,16.78,16.78,0.0,12.2715,12.2715,12.2715,12.2715,0.0
2008-12-01 09:30:00,16.41,16.41,14.64,14.7,450000.0,12.0009,12.0009,10.7065,10.7503,450000.0
2008-12-01 10:00:00,14.73,15.11,14.67,14.95,335700.0,10.7723,11.0502,10.7284,10.9332,335700.0
2008-12-01 10:30:00,14.94,14.99,14.67,14.68,620400.0,10.9259,10.9624,10.7284,10.7357,620400.0
2008-12-01 11:00:00,14.67,14.7,14.36,14.42,279600.0,10.7284,10.7503,10.5017,10.5456,279600.0
2008-12-01 11:30:00,14.4,14.58,14.36,14.44,238500.0,10.5309,10.6626,10.5017,10.5602,238500.0
2008-12-01 12:00:00,14.43,14.48,14.19,14.22,220200.0,10.5529,10.5894,10.3774,10.3993,220200.0
2008-12-01 12:30:00,14.24,14.35,14.17,14.23,159000.0,10.4139,10.4944,10.3627,10.4066,159000.0
2008-12-01 13:00:00,14.23,14.4,14.2,14.26,184200.0,10.4066,10.5309,10.3847,10.4286,184200.0
2008-12-01 13:30:00,14.25,14.47,14.22,14.47,311400.0,10.4212,10.5821,10.3993,10.5821,311400.0
2008-12-01 14:00:00,14.47,14.47,14.12,14.21,311100.0,10.5821,10.5821,10.3262,10.392,311100.0
2008-12-01 14:30:00,14.19,14.46,14.12,14.41,413400.0,10.3774,10.5748,10.3262,10.5383,413400.0
2008-12-01 15:00:00,14.41,14.47,13.84,13.9,632100.0,10.5383,10.5821,10.1214,10.1653,632100.0
2008-12-01 15:30:00,13.92,14.05,13.75,13.8,926100.0,10.1799,10.275,10.0556,10.0922,926100.0
2008-12-02 09:30:00,14.14,14.76,14.09,14.66,561600.0,10.3408,10.7942,10.3042,10.7211,561600.0
2008-12-02 10:00:00,14.64,14.96,14.47,14.72,630900.0,10.7065,10.9405,10.5821,10.765,630900.0
2008-12-02 10:30:00,14.73,14.96,14.64,14.83,365400.0,10.7723,10.9405,10.7065,10.8454,365400.0
2008-12-02 11:00:00,14.81,14.84,14.58,14.67,242700.0,10.8308,10.8527,10.6626,10.7284,242700.0
2008-12-02 11:30:00,14.67,14.75,14.42,14.65,196500.0,10.7284,10.7869,10.5456,10.7138,196500.0
2008-12-02 12:00:00,14.65,14.69,14.54,14.63,245100.0,10.7138,10.743,10.6333,10.6991,245100.0
2008-12-02 12:30:00,14.62,14.71,14.55,14.71,121500.0,10.6918,10.7576,10.6406,10.7576,121500.0
2008-12-02 13:00:00,14.69,14.92,14.65,14.88,285000.0,10.743,10.9112,10.7138,10.882,285000.0
2008-12-02 13:30:00,14.89,14.9,14.59,14.6,207900.0,10.8893,10.8966,10.6699,10.6772,207900.0
2008-12-02 14:00:00,14.61,14.64,14.18,14.33,423000.0,10.6845,10.7065,10.3701,10.4797,423000.0
2008-12-02 14:30:00,14.37,14.6,14.3,14.55,333900.0,10.509,10.6772,10.4578,10.6406,333900.0
2008-12-02 15:00:00,14.54,14.97,14.34,14.81,512100.0,10.6333,10.9478,10.4871,10.8308,512100.0
2008-12-02 15:30:00,14.83,14.96,14.51,14.87,716100.0,10.8454,10.9405,10.6114,10.8747,716100.0
2008-12-03 09:30:00,14.35,14.65,14.05,14.3,260100.0,10.4944,10.7138,10.275,10.4578,260100.0
2008-12-03 10:00:00,14.26,14.61,14.1,14.6,145200.0,10.4286,10.6845,10.3115,10.6772,145200.0
2008-12-03 10:30:00,14.59,15.06,14.59,15.01,175500.0,10.6699,11.0136,10.6699,10.977,175500.0
2008-12-03 11:00:00,15.03,15.2,14.75,15.02,184800.0,10.9917,11.116,10.7869,10.9844,184800.0
2008-12-03 11:30:00,15.02,15.23,14.92,15.2,100800.0,10.9844,11.1379,10.9112,11.116,100800.0
2008-12-03 12:00:00,15.19,15.21,14.74,14.95,206400.0,11.1087,11.1233,10.7796,10.9332,206400.0
2008-12-03 12:30:00,14.93,15.05,14.77,14.82,213000.0,10.9185,11.0063,10.8015,10.8381,213000.0
2008-12-03 13:00:00,14.79,14.8,14.5,14.58,156300.0,10.8162,10.8235,10.6041,10.6626,156300.0
2008-12-03 13:30:00,14.57,14.57,14.14,14.26,256200.0,10.6553,10.6553,10.3408,10.4286,256200.0
2008-12-03 14:00:00,14.25,14.46,14.05,14.33,525900.0,10.4212,10.5748,10.275,10.4797,525900.0
2008-12-03 14:30:00,14.35,14.71,14.35,14.41,453300.0,10.4944,10.7576,10.4944,10.5383,453300.0
2008-12-03 15:00:00,14.43,14.65,14.32,14.51,651900.0,10.5529,10.7138,10.4724,10.6114,651900.0
2008-12-03 15:30:00,14.54,14.61,14.35,14.58,1332600.0,10.6333,10.6845,10.4944,10.6626,1332600.0
2008-12-04 09:30:00,14.29,14.78,14.05,14.65,333300.0,10.4505,10.8088,10.275,10.7138,333300.0
2008-12-04 10:00:00,14.63,14.93,14.34,14.4,394800.0,10.6991,10.9185,10.4871,10.5309,394800.0
2008-12-04 10:30:00,14.42,14.7,14.39,14.47,350400.0,10.5456,10.7503,10.5236,10.5821,350400.0
2008-12-04 11:00:00,14.46,14.52,14.32,14.39,325200.0,10.5748,10.6187,10.4724,10.5236,325200.0
2008-12-04 11:30:00,14.39,14.52,14.21,14.4,327300.0,10.5236,10.6187,10.392,10.5309,327300.0
2008-12-04 12:00:00,14.38,14.44,14.1,14.19,237000.0,10.5163,10.5602,10.3115,10.3774,237000.0
2008-12-04 12:30:00,14.19,14.29,13.98,14.07,327900.0,10.3774,10.4505,10.2238,10.2896,327900.0
2008-12-04 13:00:00,14.06,14.07,13.76,13.76,250500.0,10.2823,10.2896,10.0629,10.0629,250500.0
2008-12-04 13:30:00,13.77,14.21,13.76,14.07,305100.0,10.0702,10.392,10.0629,10.2896,305100.0
2008-12-04 14:00:00,14.1,14.27,14.02,14.12,240000.0,10.3115,10.4359,10.253,10.3262,240000.0
2008-12-04 14:30:00,14.12,14.3,13.9,13.92,319500.0,10.3262,10.4578,10.1653,10.1799,319500.0
2008-12-04 15:00:00,13.91,13.95,13.37,13.39,501900.0,10.1726,10.2018,9.7777,9.7923,501900.0
2008-12-04 15:30:00,13.37,13.69,13.27,13.65,591000.0,9.7777,10.0117,9.7046,9.9825,591000.0
2008-12-05 09:30:00,13.34,13.65,12.91,12.95,357000.0,9.7557,9.9825,9.4413,9.4705,357000.0
2008-12-05 10:00:00,12.96,13.19,12.62,12.85,534600.0,9.4778,9.646,9.2292,9.3974,534600.0
2008-12-05 10:30:00,12.82,13.12,12.66,12.9,300300.0,9.3755,9.5949,9.2585,9.434,300300.0
2008-12-05 11:00:00,12.9,12.99,12.76,12.83,239700.0,9.434,9.4998,9.3316,9.3828,239700.0
2008-12-05 11:30:00,12.82,13.19,12.74,13.11,140700.0,9.3755,9.646,9.317,9.5875,140700.0
2008-12-05 12:00:00,13.11,13.33,13.11,13.32,255300.0,9.5875,9.7484,9.5875,9.7411,255300.0
2008-12-05 12:30:00,13.32,13.32,13.0,13.12,172800.0,9.7411,9.7411,9.5071,9.5949,172800.0
2008-12-05 13:00:00,13.15,13.38,13.13,13.15,202200.0,9.6168,9.785,9.6022,9.6168,202200.0
2008-12-05 13:30:00,13.16,13.77,13.15,13.52,209700.0,9.6241,10.0702,9.6168,9.8874,209700.0
2008-12-05 14:00:00,13.5,13.59,13.28,13.39,219000.0,9.8728,9.9386,9.7119,9.7923,219000.0
2008-12-05 14:30:00,13.4,13.98,13.36,13.89,245100.0,9.7996,10.2238,9.7704,10.158,245100.0
2008-12-05 15:00:00,13.9,14.21,13.63,14.06,692700.0,10.1653,10.392,9.9678,10.2823,692700.0
2008-12-05 15:30:00,14.05,14.38,14.04,14.32,802500.0,10.275,10.5163,10.2677,10.4724,802500.0
2008-12-08 09:30:00,15.34,15.92,15.18,15.46,742800.0,11.2184,11.6425,11.1014,11.3061,742800.0
2008-12-08 10:00:00,15.46,15.6,15.29,15.3,384900.0,11.3061,11.4085,11.1818,11.1891,384900.0
2008-12-08 10:30:00,15.34,15.71,15.31,15.65,291000.0,11.2184,11.489,11.1964,11.4451,291000.0
2008-12-08 11:00:00,15.67,15.71,15.41,15.51,207600.0,11.4597,11.489,11.2696,11.3427,207600.0
2008-12-08 11:30:00,15.52,15.61,15.38,15.46,277200.0,11.35,11.4158,11.2476,11.3061,277200.0
2008-12-08 12:00:00,15.46,15.59,15.38,15.55,156000.0,11.3061,11.4012,11.2476,11.372,156000.0
2008-12-08 12:30:00,15.55,15.6,15.29,15.4,161700.0,11.372,11.4085,11.1818,11.2623,161700.0
2008-12-08 13:00:00,15.38,15.6,15.38,15.45,121200.0,11.2476,11.4085,11.2476,11.2988,121200.0
2008-12-08 13:30:00,15.44,15.53,15.28,15.48,159000.0,11.2915,11.3573,11.1745,11.3208,159000.0
2008-12-08 14:00:00,15.5,15.73,15.47,15.63,240300.0,11.3354,11.5036,11.3134,11.4305,240300.0
2008-12-08 14:30:00,15.65,15.88,15.62,15.88,390600.0,11.4451,11.6133,11.4231,11.6133,390600.0
2008-12-08 15:00:00,15.88,16.1,15.76,16.03,675600.0,11.6133,11.7742,11.5255,11.723,675600.0
2008-12-08 15:30:00,16.02,16.15,15.65,15.8,1008600.0,11.7157,11.8107,11.4451,11.5548,1008600.0
2008-12-09 09:30:00,15.33,15.44,14.76,15.37,678600.0,11.2111,11.2915,10.7942,11.2403,678600.0
2008-12-09 10:00:00,15.38,16.1,15.38,15.98,496500.0,11.2476,11.7742,11.2476,11.6864,496500.0
2008-12-09 10:30:00,16.0,16.41,15.99,16.21,365100.0,11.701,12.0009,11.6937,11.8546,365100.0
2008-12-09 11:00:00,16.22,16.29,16.03,16.07,270300.0,11.8619,11.9131,11.723,11.7522,270300.0
2008-12-09 11:30:00,16.06,16.36,15.98,16.25,330000.0,11.7449,11.9643,11.6864,11.8839,330000.0
2008-12-09 12:00:00,16.22,16.56,16.2,16.51,551700.0,11.8619,12.1106,11.8473,12.074,551700.0
2008-12-09 12:30:00,16.5,16.78,16.49,16.62,472500.0,12.0667,12.2715,12.0594,12.1545,472500.0
2008-12-09 13:00:00,16.63,16.79,16.48,16.57,415200.0,12.1618,12.2788,12.0521,12.1179,415200.0
2008-12-09 13:30:00,16.56,16.75,16.47,16.57,358500.0,12.1106,12.2495,12.0448,12.1179,358500.0
2008-12-09 14:00:00,16.56,16.62,16.32,16.36,442200.0,12.1106,12.1545,11.9351,11.9643,442200.0
2008-12-09 14:30:00,16.36,16.64,16.2,16.58,538200.0,11.9643,12.1691,11.8473,12.1252,538200.0
2008-12-09 15:00:00,16.61,16.7,16.36,16.41,657600.0,12.1471,12.213,11.9643,12.0009,657600.0
2008-12-09 15:30:00,16.39,16.58,16.2,16.34,707400.0,11.9863,12.1252,11.8473,11.9497,707400.0
2008-12-10 09:30:00,16.96,17.04,16.55,16.6,309300.0,12.4031,12.4616,12.1033,12.1398,309300.0
2008-12-10 10:00:00,16.64,17.13,16.59,17.07,241800.0,12.1691,12.5274,12.1325,12.4836,241800.0
2008-12-10 10:30:00,17.07,17.22,16.67,16.87,312300.0,12.4836,12.5932,12.191,12.3373,312300.0
2008-12-10 11:00:00,16.87,17.1,16.73,16.9,228600.0,12.3373,12.5055,12.2349,12.3592,228600.0
2008-12-10 11:30:00,16.92,17.2,16.81,17.01,238500.0,12.3739,12.5786,12.2934,12.4397,238500.0
2008-12-10 12:00:00,17.01,17.22,16.87,17.02,187500.0,12.4397,12.5932,12.3373,12.447,187500.0
2008-12-10 12:30:00,16.95,17.13,16.85,16.97,101700.0,12.3958,12.5274,12.3227,12.4104,101700.0
2008-12-10 13:00:00,16.92,17.13,16.91,16.95,83100.0,12.3739,12.5274,12.3665,12.3958,83100.0
2008-12-10 13:30:00,16.93,17.0,16.53,16.64,149400.0,12.3812,12.4324,12.0886,12.1691,149400.0
2008-12-10 14:00:00,16.64,16.73,16.43,16.57,153300.0,12.1691,12.2349,12.0155,12.1179,153300.0
2008-12-10 14:30:00,16.58,16.87,16.43,16.8,331500.0,12.1252,12.3373,12.0155,12.2861,331500.0
2008-12-10 15:00:00,16.79,17.13,16.73,17.12,436500.0,12.2788,12.5274,12.2349,12.5201,436500.0
2008-12-10 15:30:00,17.12,17.15,16.93,17.08,546300.0,12.5201,12.5421,12.3812,12.4909,546300.0
2008-12-11 09:30:00,16.95,17.39,16.69,17.34,393600.0,12.3958,12.7176,12.2057,12.681,393600.0
2008-12-11 10:00:00,17.35,17.55,17.2,17.48,309600.0,12.6883,12.8346,12.5786,12.7834,309600.0
2008-12-11 10:30:00,17.46,17.55,17.25,17.34,222000.0,12.7688,12.8346,12.6152,12.681,222000.0
2008-12-11 11:00:00,17.34,17.41,17.21,17.32,240000.0,12.681,12.7322,12.5859,12.6664,240000.0
2008-12-11 11:30:00,17.3,17.41,17.24,17.37,114900.0,12.6518,12.7322,12.6079,12.7029,114900.0
2008-12-11 12:00:00,17.38,17.47,17.34,17.34,129300.0,12.7103,12.7761,12.681,12.681,129300.0
2008-12-11 12:30:00,17.36,17.58,17.34,17.55,142500.0,12.6956,12.8565,12.681,12.8346,142500.0
2008-12-11 13:00:00,17.56,17.63,17.43,17.53,319200.0,12.8419,12.8931,12.7468,12.82,319200.0
2008-12-11 13:30:00,17.54,17.57,17.46,17.49,175800.0,12.8273,12.8492,12.7688,12.7907,175800.0
2008-12-11 14:00:00,17.5,17.57,17.27,17.34,219300.0,12.798,12.8492,12.6298,12.681,219300.0
2008-12-11 14:30:00,17.33,17.39,16.67,16.71,296400.0,12.6737,12.7176,12.191,12.2203,296400.0
2008-12-11 15:00:00,16.68,16.74,16.34,16.48,430800.0,12.1983,12.2422,11.9497,12.0521,430800.0
2008-12-11 15:30:00,16.5,16.68,16.19,16.52,551400.0,12.0667,12.1983,11.84,12.0813,551400.0
2008-12-12 09:30:00,16.0,16.51,15.5,16.44,346500.0,11.701,12.074,11.3354,12.0228,346500.0
2008-12-12 10:00:00,16.45,16.69,16.15,16.34,262500.0,12.0301,12.2057,11.8107,11.9497,262500.0
2008-12-12 10:30:00,16.36,16.65,16.06,16.61,227100.0,11.9643,12.1764,11.7449,12.1471,227100.0
2008-12-12 11:00:00,16.59,16.76,16.4,16.42,126900.0,12.1325,12.2568,11.9936,12.0082,126900.0
2008-12-12 11:30:00,16.43,16.52,16.18,16.28,171000.0,12.0155,12.0813,11.8327,11.9058,171000.0
2008-12-12 12:00:00,16.31,16.57,16.3,16.54,84600.0,11.9278,12.1179,11.9204,12.096,84600.0
2008-12-12 12:30:00,16.52,17.0,16.49,16.97,126000.0,12.0813,12.4324,12.0594,12.4104,126000.0
2008-12-12 13:00:00,16.98,17.15,16.93,17.03,320700.0,12.4177,12.5421,12.3812,12.4543,320700.0
2008-12-12 13:30:00,17.05,17.09,16.77,16.93,213300.0,12.4689,12.4982,12.2642,12.3812,213300.0
2008-12-12 14:00:00,16.92,17.37,16.9,17.22,363000.0,12.3739,12.7029,12.3592,12.5932,363000.0
2008-12-12 14:30:00,17.21,17.53,17.0,17.47,492300.0,12.5859,12.82,12.4324,12.7761,492300.0
2008-12-12 15:00:00,17.49,17.64,17.21,17.42,569700.0,12.7907,12.9004,12.5859,12.7395,569700.0
2008-12-12 15:30:00,17.41,17.41,17.04,17.34,533700.0,12.7322,12.7322,12.4616,12.681,533700.0
2008-12-15 09:30:00,17.64,18.08,17.59,17.74,327600.0,12.9004,13.2222,12.8638,12.9735,327600.0
2008-12-15 10:00:00,17.73,17.77,17.37,17.58,415500.0,12.9662,12.9955,12.7029,12.8565,415500.0
2008-12-15 10:30:00,17.58,17.59,17.11,17.16,320400.0,12.8565,12.8638,12.5128,12.5494,320400.0
2008-12-15 11:00:00,17.16,17.37,17.07,17.3,314400.0,12.5494,12.7029,12.4836,12.6518,314400.0
2008-12-15 11:30:00,17.27,17.48,17.11,17.33,229200.0,12.6298,12.7834,12.5128,12.6737,229200.0
2008-12-15 12:00:00,17.32,17.6,17.24,17.53,192300.0,12.6664,12.8711,12.6079,12.82,192300.0
2008-12-15 12:30:00,17.53,17.55,17.15,17.23,360600.0,12.82,12.8346,12.5421,12.6006,360600.0
2008-12-15 13:00:00,17.21,17.27,17.0,17.2,216600.0,12.5859,12.6298,12.4324,12.5786,216600.0
2008-12-15 13:30:00,17.2,17.3,17.1,17.21,161400.0,12.5786,12.6518,12.5055,12.5859,161400.0
2008-12-15 14:00:00,17.21,17.33,17.1,17.13,196500.0,12.5859,12.6737,12.5055,12.5274,196500.0
2008-12-15 14:30:00,17.1,17.3,17.04,17.04,212400.0,12.5055,12.6518,12.4616,12.4616,212400.0
2008-12-15 15:00:00,17.03,17.13,16.77,16.88,350400.0,12.4543,12.5274,12.2642,12.3446,350400.0
2008-12-15 15:30:00,16.92,17.35,16.78,17.2,878400.0,12.3739,12.6883,12.2715,12.5786,878400.0
2008-12-16 09:30:00,17.51,17.51,17.04,17.11,328200.0,12.8053,12.8053,12.4616,12.5128,328200.0
2008-12-16 10:00:00,17.14,17.24,17.0,17.04,247200.0,12.5347,12.6079,12.4324,12.4616,247200.0
2008-12-16 10:30:00,17.07,17.16,16.98,17.1,143700.0,12.4836,12.5494,12.4177,12.5055,143700.0
2008-12-16 11:00:00,17.06,17.25,17.04,17.18,168600.0,12.4762,12.6152,12.4616,12.564,168600.0
2008-12-16 11:30:00,17.2,17.3,17.12,17.25,184800.0,12.5786,12.6518,12.5201,12.6152,184800.0
2008-12-16 12:00:00,17.26,17.33,17.16,17.32,159300.0,12.6225,12.6737,12.5494,12.6664,159300.0
2008-12-16 12:30:00,17.3,17.35,17.22,17.22,241800.0,12.6518,12.6883,12.5932,12.5932,241800.0
2008-12-16 13:00:00,17.2,17.37,17.2,17.37,200400.0,12.5786,12.7029,12.5786,12.7029,200400.0
2008-12-16 13:30:00,17.34,17.4,17.26,17.39,141000.0,12.681,12.7249,12.6225,12.7176,141000.0
2008-12-16 14:00:00,17.38,17.75,17.33,17.62,287700.0,12.7103,12.9808,12.6737,12.8858,287700.0
2008-12-16 14:30:00,17.63,17.93,17.5,17.86,521700.0,12.8931,13.1125,12.798,13.0613,521700.0
2008-12-16 15:00:00,17.89,18.56,17.65,18.48,543300.0,13.0832,13.5732,12.9077,13.5147,543300.0
2008-12-16 15:30:00,18.47,18.62,18.33,18.55,855300.0,13.5074,13.6171,13.405,13.5659,855300.0
2008-12-17 09:30:00,18.03,18.45,17.79,18.04,408600.0,13.1856,13.4928,13.0101,13.1929,408600.0
2008-12-17 10:00:00,18.07,18.08,17.61,17.69,569700.0,13.2149,13.2222,12.8785,12.937,569700.0
2008-12-17 10:30:00,17.68,17.83,17.5,17.78,384900.0,12.9297,13.0394,12.798,13.0028,384900.0
2008-12-17 11:00:00,17.81,17.87,17.63,17.67,305700.0,13.0247,13.0686,12.8931,12.9223,305700.0
2008-12-17 11:30:00,17.67,17.82,17.59,17.79,241200.0,12.9223,13.032,12.8638,13.0101,241200.0
2008-12-17 12:00:00,17.78,17.99,17.73,17.73,446700.0,13.0028,13.1564,12.9662,12.9662,446700.0
2008-12-17 12:30:00,17.78,17.88,17.77,17.82,497400.0,13.0028,13.0759,12.9955,13.032,497400.0
2008-12-17 13:00:00,17.84,17.87,17.67,17.7,251100.0,13.0467,13.0686,12.9223,12.9443,251100.0
2008-12-17 13:30:00,17.71,18.19,17.71,18.15,296100.0,12.9516,13.3026,12.9516,13.2734,296100.0
2008-12-17 14:00:00,18.13,18.34,18.07,18.07,277500.0,13.2587,13.4123,13.2149,13.2149,277500.0
2008-12-17 14:30:00,18.09,18.22,18.0,18.12,291000.0,13.2295,13.3246,13.1637,13.2514,291000.0
2008-12-17 15:00:00,18.14,18.25,18.0,18.09,273900.0,13.2661,13.3465,13.1637,13.2295,273900.0
2008-12-17 15:30:00,18.09,18.12,17.88,17.94,522900.0,13.2295,13.2514,13.0759,13.1198,522900.0
2008-12-18 09:30:00,18.15,18.16,17.17,17.22,430800.0,13.2734,13.2807,12.5567,12.5932,430800.0
2008-12-18 10:00:00,17.24,17.53,17.24,17.47,744300.0,12.6079,12.82,12.6079,12.7761,744300.0
2008-12-18 10:30:00,17.48,17.55,17.43,17.47,328800.0,12.7834,12.8346,12.7468,12.7761,328800.0
2008-12-18 11:00:00,17.47,17.61,17.34,17.4,164700.0,12.7761,12.8785,12.681,12.7249,164700.0
2008-12-18 11:30:00,17.4,17.44,17.29,17.41,235500.0,12.7249,12.7541,12.6444,12.7322,235500.0
2008-12-18 12:00:00,17.4,17.4,17.17,17.17,256200.0,12.7249,12.7249,12.5567,12.5567,256200.0
2008-12-18 12:30:00,17.19,17.22,17.09,17.16,143700.0,12.5713,12.5932,12.4982,12.5494,143700.0
2008-12-18 13:00:00,17.17,17.17,17.01,17.06,150900.0,12.5567,12.5567,12.4397,12.4762,150900.0
2008-12-18 13:30:00,17.05,17.1,16.82,16.87,211800.0,12.4689,12.5055,12.3007,12.3373,211800.0
2008-12-18 14:00:00,16.86,16.9,16.56,16.64,278700.0,12.33,12.3592,12.1106,12.1691,278700.0
2008-12-18 14:30:00,16.66,16.9,16.59,16.79,403200.0,12.1837,12.3592,12.1325,12.2788,403200.0
2008-12-18 15:00:00,16.77,16.83,16.33,16.39,397500.0,12.2642,12.308,11.9424,11.9863,397500.0
2008-12-18 15:30:00,16.39,16.68,16.37,16.57,728700.0,11.9863,12.1983,11.9716,12.1179,728700.0
2008-12-19 09:30:00,16.99,17.56,16.76,16.88,966900.0,12.425,12.8419,12.2568,12.3446,966900.0
2008-12-19 10:00:00,16.87,17.11,16.82,17.04,410400.0,12.3373,12.5128,12.3007,12.4616,410400.0
2008-12-19 10:30:00,17.05,17.13,16.96,16.97,418800.0,12.4689,12.5274,12.4031,12.4104,418800.0
2008-12-19 11:00:00,16.99,17.12,16.92,17.01,182400.0,12.425,12.5201,12.3739,12.4397,182400.0
2008-12-19 11:30:00,17.0,17.08,16.83,16.85,206400.0,12.4324,12.4909,12.308,12.3227,206400.0
2008-12-19 12:00:00,16.84,17.06,16.69,17.06,210900.0,12.3153,12.4762,12.2057,12.4762,210900.0
2008-12-19 12:30:00,17.03,17.08,16.92,17.02,109800.0,12.4543,12.4909,12.3739,12.447,109800.0
2008-12-19 13:00:00,17.02,17.24,17.0,17.24,170100.0,12.447,12.6079,12.4324,12.6079,170100.0
2008-12-19 13:30:00,17.25,17.4,17.22,17.33,181500.0,12.6152,12.7249,12.5932,12.6737,181500.0
2008-12-19 14:00:00,17.32,17.45,17.17,17.26,171000.0,12.6664,12.7615,12.5567,12.6225,171000.0
2008-12-19 14:30:00,17.29,17.44,17.22,17.27,261900.0,12.6444,12.7541,12.5932,12.6298,261900.0
2008-12-19 15:00:00,17.25,17.4,17.09,17.33,435600.0,12.6152,12.7249,12.4982,12.6737,435600.0
2008-12-19 15:30:00,17.33,17.37,17.06,17.31,615300.0,12.6737,12.7029,12.4762,12.6591,615300.0
2008-12-22 09:30:00,17.19,17.5,16.34,16.35,567000.0,12.6368,12.8646,12.0119,12.0193,567000.0
2008-12-22 10:00:00,16.36,16.42,15.87,15.92,402600.0,12.0266,12.0707,11.6664,11.7032,402600.0
2008-12-22 10:30:00,15.93,16.1,15.88,16.06,287400.0,11.7105,11.8355,11.6737,11.8061,287400.0
2008-12-22 11:00:00,16.07,16.07,15.69,15.71,214500.0,11.8134,11.8134,11.5341,11.5488,214500.0
2008-12-22 11:30:00,15.71,15.79,15.58,15.77,266700.0,11.5488,11.6076,11.4532,11.5929,266700.0
2008-12-22 12:00:00,15.75,15.82,15.68,15.73,252000.0,11.5782,11.6296,11.5267,11.5635,252000.0
2008-12-22 12:30:00,15.73,15.95,15.71,15.88,150300.0,11.5635,11.7252,11.5488,11.6737,150300.0
2008-12-22 13:00:00,15.89,15.94,15.83,15.86,112500.0,11.6811,11.7179,11.637,11.659,112500.0
2008-12-22 13:30:00,15.86,15.91,15.79,15.85,173400.0,11.659,11.6958,11.6076,11.6517,173400.0
2008-12-22 14:00:00,15.83,15.87,15.6,15.63,221100.0,11.637,11.6664,11.4679,11.49,221100.0
2008-12-22 14:30:00,15.65,15.8,15.6,15.64,273000.0,11.5047,11.6149,11.4679,11.4973,273000.0
2008-12-22 15:00:00,15.64,15.7,15.56,15.61,280800.0,11.4973,11.5414,11.4385,11.4753,280800.0
2008-12-22 15:30:00,15.61,16.01,15.53,15.98,517500.0,11.4753,11.7693,11.4165,11.7473,517500.0
2008-12-23 09:30:00,15.95,16.19,15.68,16.09,678900.0,11.7252,11.9016,11.5267,11.8281,678900.0
2008-12-23 10:00:00,16.08,16.19,15.89,16.19,397800.0,11.8208,11.9016,11.6811,11.9016,397800.0
2008-12-23 10:30:00,16.19,16.35,15.95,16.31,208200.0,11.9016,12.0193,11.7252,11.9898,208200.0
2008-12-23 11:00:00,16.27,16.32,15.93,15.93,159300.0,11.9604,11.9972,11.7105,11.7105,159300.0
2008-12-23 11:30:00,15.93,16.12,15.92,15.97,81300.0,11.7105,11.8502,11.7032,11.7399,81300.0
2008-12-23 12:00:00,15.95,15.95,15.81,15.82,78600.0,11.7252,11.7252,11.6223,11.6296,78600.0
2008-12-23 12:30:00,15.84,15.93,15.74,15.91,125400.0,11.6443,11.7105,11.5708,11.6958,125400.0
2008-12-23 13:00:00,15.89,16.1,15.87,16.07,174000.0,11.6811,11.8355,11.6664,11.8134,174000.0
2008-12-23 13:30:00,16.05,16.1,15.9,16.08,135600.0,11.7987,11.8355,11.6884,11.8208,135600.0
2008-12-23 14:00:00,16.07,16.24,16.02,16.18,113400.0,11.8134,11.9384,11.7767,11.8943,113400.0
2008-12-23 14:30:00,16.19,16.21,15.91,15.97,172800.0,11.9016,11.9163,11.6958,11.7399,172800.0
2008-12-23 15:00:00,15.97,16.1,15.87,15.98,225900.0,11.7399,11.8355,11.6664,11.7473,225900.0
2008-12-23 15:30:00,15.98,16.07,15.84,15.95,406500.0,11.7473,11.8134,11.6443,11.7252,406500.0
2008-12-24 09:30:00,15.94,16.24,15.83,16.03,964800.0,11.7179,11.9384,11.637,11.784,964800.0
2008-12-24 10:00:00,16.03,16.34,16.0,16.34,330600.0,11.784,12.0119,11.762,12.0119,330600.0
2008-12-24 10:30:00,16.33,16.54,16.28,16.48,93900.0,12.0046,12.1589,11.9678,12.1148,93900.0
2008-12-24 11:00:00,16.47,16.57,16.42,16.5,77100.0,12.1075,12.181,12.0707,12.1295,77100.0
2008-12-24 11:30:00,16.47,16.52,16.45,16.48,54000.0,12.1075,12.1442,12.0928,12.1148,54000.0
2008-12-24 12:00:00,16.49,16.59,16.46,16.56,140700.0,12.1222,12.1957,12.1001,12.1736,140700.0
2008-12-24 12:30:00,16.56,16.6,16.44,16.47,144900.0,12.1736,12.203,12.0854,12.1075,144900.0
2008-12-26 09:30:00,16.59,16.96,16.53,16.72,979200.0,12.1957,12.4677,12.1516,12.2913,979200.0
2008-12-26 10:00:00,16.7,16.72,16.61,16.62,50700.0,12.2765,12.2913,12.2104,12.2177,50700.0
2008-12-26 10:30:00,16.64,16.64,16.4,16.43,76800.0,12.2324,12.2324,12.056,12.0781,76800.0
2008-12-26 11:00:00,16.43,16.49,16.43,16.45,48300.0,12.0781,12.1222,12.0781,12.0928,48300.0
2008-12-26 11:30:00,16.45,16.53,16.45,16.52,21000.0,12.0928,12.1516,12.0928,12.1442,21000.0
2008-12-26 12:00:00,16.52,16.57,16.51,16.52,36000.0,12.1442,12.181,12.1369,12.1442,36000.0
2008-12-26 12:30:00,16.53,16.56,16.41,16.43,66000.0,12.1516,12.1736,12.0634,12.0781,66000.0
2008-12-26 13:00:00,16.45,16.53,16.43,16.52,237900.0,12.0928,12.1516,12.0781,12.1442,237900.0
2008-12-26 13:30:00,16.52,16.67,16.5,16.65,61800.0,12.1442,12.2545,12.1295,12.2398,61800.0
2008-12-26 14:00:00,16.65,16.8,16.65,16.77,102000.0,12.2398,12.3501,12.2398,12.328,102000.0
2008-12-26 14:30:00,16.78,16.92,16.78,16.89,93000.0,12.3354,12.4383,12.3354,12.4162,93000.0
2008-12-26 15:00:00,16.89,16.96,16.86,16.96,58800.0,12.4162,12.4677,12.3942,12.4677,58800.0
2008-12-26 15:30:00,16.95,16.95,16.85,16.91,194100.0,12.4603,12.4603,12.3868,12.4309,194100.0
2008-12-29 09:30:00,16.89,17.13,16.73,16.73,315600.0,12.4162,12.5927,12.2986,12.2986,315600.0
2008-12-29 10:00:00,16.76,16.77,16.49,16.56,469800.0,12.3207,12.328,12.1222,12.1736,469800.0
2008-12-29 10:30:00,16.55,16.67,16.53,16.59,80100.0,12.1663,12.2545,12.1516,12.1957,80100.0
2008-12-29 11:00:00,16.56,16.57,16.36,16.38,177000.0,12.1736,12.181,12.0266,12.0413,177000.0
2008-12-29 11:30:00,16.42,16.43,16.31,16.37,85500.0,12.0707,12.0781,11.9898,12.034,85500.0
2008-12-29 12:00:00,16.37,16.45,16.32,16.33,91500.0,12.034,12.0928,11.9972,12.0046,91500.0
2008-12-29 12:30:00,16.32,16.32,16.2,16.2,111300.0,11.9972,11.9972,11.909,11.909,111300.0
2008-12-29 13:00:00,16.21,16.29,16.16,16.23,53100.0,11.9163,11.9751,11.8796,11.931,53100.0
2008-12-29 13:30:00,16.25,16.48,16.22,16.45,103500.0,11.9457,12.1148,11.9237,12.0928,103500.0
2008-12-29 14:00:00,16.43,16.45,16.34,16.43,112800.0,12.0781,12.0928,12.0119,12.0781,112800.0
2008-12-29 14:30:00,16.41,16.54,16.36,16.51,194700.0,12.0634,12.1589,12.0266,12.1369,194700.0
2008-12-29 15:00:00,16.51,16.65,16.5,16.57,293700.0,12.1369,12.2398,12.1295,12.181,293700.0
2008-12-29 15:30:00,16.56,16.76,16.53,16.68,454500.0,12.1736,12.3207,12.1516,12.2618,454500.0
2008-12-30 09:30:00,16.8,16.82,16.26,16.31,423600.0,12.3501,12.3648,11.9531,11.9898,423600.0
2008-12-30 10:00:00,16.3,16.5,16.26,16.4,230700.0,11.9825,12.1295,11.9531,12.056,230700.0
2008-12-30 10:30:00,16.4,16.6,16.4,16.44,350700.0,12.056,12.203,12.056,12.0854,350700.0
2008-12-30 11:00:00,16.46,16.64,16.46,16.64,88800.0,12.1001,12.2324,12.1001,12.2324,88800.0
2008-12-30 11:30:00,16.63,16.73,16.61,16.71,162600.0,12.2251,12.2986,12.2104,12.2839,162600.0
2008-12-30 12:00:00,16.72,16.81,16.71,16.76,121500.0,12.2913,12.3574,12.2839,12.3207,121500.0
2008-12-30 12:30:00,16.76,16.77,16.55,16.58,274800.0,12.3207,12.328,12.1663,12.1883,274800.0
2008-12-30 13:00:00,16.58,16.65,16.57,16.65,552600.0,12.1883,12.2398,12.181,12.2398,552600.0
2008-12-30 13:30:00,16.63,16.71,16.56,16.6,95400.0,12.2251,12.2839,12.1736,12.203,95400.0
2008-12-30 14:00:00,16.6,16.79,16.57,16.78,169200.0,12.203,12.3427,12.181,12.3354,169200.0
2008-12-30 14:30:00,16.78,16.82,16.77,16.79,116700.0,12.3354,12.3648,12.328,12.3427,116700.0
2008-12-30 15:00:00,16.78,16.81,16.68,16.78,216300.0,12.3354,12.3574,12.2618,12.3354,216300.0
2008-12-30 15:30:00,16.77,17.14,16.77,17.11,845400.0,12.328,12.6,12.328,12.5779,845400.0
2008-12-31 09:30:00,17.26,17.5,17.09,17.49,234300.0,12.6882,12.8646,12.5632,12.8573,234300.0
2008-12-31 10:00:00,17.48,17.65,17.48,17.58,138900.0,12.8499,12.9749,12.8499,12.9235,138900.0
2008-12-31 10:30:00,17.58,17.62,17.53,17.56,148500.0,12.9235,12.9529,12.8867,12.9088,148500.0
2008-12-31 11:00:00,17.57,17.58,17.45,17.52,296700.0,12.9161,12.9235,12.8279,12.8793,296700.0
2008-12-31 11:30:00,17.52,17.54,17.32,17.42,201900.0,12.8793,12.8941,12.7323,12.8058,201900.0
2008-12-31 12:00:00,17.4,17.44,17.28,17.33,139500.0,12.7911,12.8205,12.7029,12.7397,139500.0
2008-12-31 12:30:00,17.33,17.43,17.31,17.4,103500.0,12.7397,12.8132,12.725,12.7911,103500.0
2008-12-31 13:00:00,17.4,17.43,17.22,17.24,206100.0,12.7911,12.8132,12.6588,12.6735,206100.0
2008-12-31 13:30:00,17.23,17.32,17.21,17.27,147600.0,12.6662,12.7323,12.6515,12.6956,147600.0
2008-12-31 14:00:00,17.28,17.45,17.27,17.39,247500.0,12.7029,12.8279,12.6956,12.7838,247500.0
2008-12-31 14:30:00,17.41,17.41,17.24,17.4,220800.0,12.7985,12.7985,12.6735,12.7911,220800.0
2008-12-31 15:00:00,17.4,17.42,17.26,17.35,314700.0,12.7911,12.8058,12.6882,12.7544,314700.0
2008-12-31 15:30:00,17.34,17.43,17.11,17.2,540000.0,12.747,12.8132,12.5779,12.6441,540000.0
2009-01-02 09:30:00,17.66,17.66,17.27,17.47,355200.0,12.9823,12.9823,12.6956,12.8426,355200.0
2009-01-02 10:00:00,17.48,17.82,17.41,17.81,252300.0,12.8499,13.0999,12.7985,13.0925,252300.0
2009-01-02 10:30:00,17.81,17.93,17.78,17.88,360300.0,13.0925,13.1807,13.0705,13.144,360300.0
2009-01-02 11:00:00,17.89,17.93,17.84,17.9,255900.0,13.1513,13.1807,13.1146,13.1587,255900.0
2009-01-02 11:30:00,17.9,17.99,17.8,17.84,189300.0,13.1587,13.2249,13.0852,13.1146,189300.0
2009-01-02 12:00:00,17.84,17.88,17.77,17.82,130800.0,13.1146,13.144,13.0631,13.0999,130800.0
2009-01-02 12:30:00,17.84,17.86,17.76,17.8,258900.0,13.1146,13.1293,13.0558,13.0852,258900.0
2009-01-02 13:00:00,17.81,17.92,17.77,17.91,348600.0,13.0925,13.1734,13.0631,13.166,348600.0
2009-01-02 13:30:00,17.89,18.0,17.85,17.96,194100.0,13.1513,13.2322,13.1219,13.2028,194100.0
2009-01-02 14:00:00,17.96,18.02,17.88,18.0,281100.0,13.2028,13.2469,13.144,13.2322,281100.0
2009-01-02 14:30:00,18.0,18.26,17.99,18.24,340200.0,13.2322,13.4233,13.2249,13.4086,340200.0
2009-01-02 15:00:00,18.24,18.33,18.19,18.31,436200.0,13.4086,13.4748,13.3719,13.4601,436200.0
2009-01-02 15:30:00,18.31,18.52,18.24,18.29,1086600.0,13.4601,13.6145,13.4086,13.4454,1086600.0
2009-01-05 09:30:00,18.2,18.61,18.05,18.17,318000.0,13.3792,13.6806,13.269,13.3572,318000.0
2009-01-05 10:00:00,18.16,18.36,18.1,18.34,212700.0,13.3498,13.4969,13.3057,13.4821,212700.0
2009-01-05 10:30:00,18.34,18.74,18.34,18.59,250500.0,13.4821,13.7762,13.4821,13.6659,250500.0
2009-01-05 11:00:00,18.58,18.78,18.57,18.7,302700.0,13.6586,13.8056,13.6512,13.7468,302700.0
2009-01-05 11:30:00,18.69,18.73,18.53,18.54,249300.0,13.7394,13.7688,13.6218,13.6292,249300.0
2009-01-05 12:00:00,18.54,18.68,18.52,18.57,219600.0,13.6292,13.7321,13.6145,13.6512,219600.0
2009-01-05 12:30:00,18.57,18.58,18.43,18.49,210300.0,13.6512,13.6586,13.5483,13.5924,210300.0
2009-01-05 13:00:00,18.49,18.59,18.47,18.54,209400.0,13.5924,13.6659,13.5777,13.6292,209400.0
2009-01-05 13:30:00,18.55,18.7,18.47,18.66,260100.0,13.6365,13.7468,13.5777,13.7174,260100.0
2009-01-05 14:00:00,18.67,18.72,18.57,18.57,227400.0,13.7247,13.7615,13.6512,13.6512,227400.0
2009-01-05 14:30:00,18.57,18.69,18.42,18.46,245700.0,13.6512,13.7394,13.541,13.5704,245700.0
2009-01-05 15:00:00,18.45,18.54,18.22,18.23,506100.0,13.563,13.6292,13.3939,13.4013,506100.0
2009-01-05 15:30:00,18.22,18.45,18.13,18.39,617100.0,13.3939,13.563,13.3278,13.5189,617100.0
2009-01-06 09:30:00,18.64,19.88,18.64,19.81,760800.0,13.7027,14.6142,13.7027,14.5628,760800.0
2009-01-06 10:00:00,19.81,19.98,19.33,19.34,624300.0,14.5628,14.6878,14.2099,14.2173,624300.0
2009-01-06 10:30:00,19.34,19.66,19.34,19.58,370500.0,14.2173,14.4525,14.2173,14.3937,370500.0
2009-01-06 11:00:00,19.58,19.67,19.42,19.67,326400.0,14.3937,14.4599,14.2761,14.4599,326400.0
2009-01-06 11:30:00,19.67,19.93,19.67,19.92,235500.0,14.4599,14.651,14.4599,14.6436,235500.0
2009-01-06 12:00:00,19.92,20.35,19.9,20.28,666600.0,14.6436,14.9597,14.6289,14.9083,666600.0
2009-01-06 12:30:00,20.26,20.39,20.16,20.2,435600.0,14.8936,14.9892,14.8201,14.8495,435600.0
2009-01-06 13:00:00,20.2,20.2,19.9,19.99,974700.0,14.8495,14.8495,14.6289,14.6951,974700.0
2009-01-06 13:30:00,20.0,20.08,19.94,20.0,309900.0,14.7025,14.7613,14.6583,14.7025,309900.0
2009-01-06 14:00:00,20.0,20.3,19.92,20.2,728400.0,14.7025,14.923,14.6436,14.8495,728400.0
2009-01-06 14:30:00,20.19,20.32,20.1,20.32,515400.0,14.8421,14.9377,14.776,14.9377,515400.0
2009-01-06 15:00:00,20.33,20.33,20.0,20.02,700200.0,14.945,14.945,14.7025,14.7172,700200.0
2009-01-06 15:30:00,20.02,20.06,19.93,20.02,1224300.0,14.7172,14.7466,14.651,14.7172,1224300.0
2009-01-07 09:30:00,19.68,19.68,18.72,19.06,774600.0,14.4672,14.4672,13.7615,14.0114,774600.0
2009-01-07 10:00:00,19.08,19.23,19.05,19.22,406200.0,14.0261,14.1364,14.0041,14.1291,406200.0
2009-01-07 10:30:00,19.2,19.46,19.17,19.46,616200.0,14.1144,14.3055,14.0923,14.3055,616200.0
2009-01-07 11:00:00,19.46,19.56,19.31,19.32,337500.0,14.3055,14.379,14.1952,14.2026,337500.0
2009-01-07 11:30:00,19.33,19.73,19.32,19.65,208500.0,14.2099,14.504,14.2026,14.4452,208500.0
2009-01-07 12:00:00,19.65,19.7,19.5,19.52,191100.0,14.4452,14.4819,14.3349,14.3496,191100.0
2009-01-07 12:30:00,19.49,19.66,19.44,19.47,214800.0,14.3275,14.4525,14.2908,14.3128,214800.0
2009-01-07 13:00:00,19.45,19.55,19.42,19.47,121800.0,14.2981,14.3716,14.2761,14.3128,121800.0
2009-01-07 13:30:00,19.47,19.58,19.19,19.21,302100.0,14.3128,14.3937,14.107,14.1217,302100.0
2009-01-07 14:00:00,19.21,19.28,19.09,19.28,354000.0,14.1217,14.1732,14.0335,14.1732,354000.0
2009-01-07 14:30:00,19.26,19.32,19.13,19.19,564300.0,14.1585,14.2026,14.0629,14.107,564300.0
2009-01-07 15:00:00,19.17,19.27,19.02,19.25,458100.0,14.0923,14.1658,13.982,14.1511,458100.0
2009-01-07 15:30:00,19.23,19.31,19.11,19.22,837300.0,14.1364,14.1952,14.0482,14.1291,837300.0
2009-01-08 09:30:00,19.0,19.18,18.94,19.08,429900.0,13.9673,14.0997,13.9232,14.0261,429900.0
2009-01-08 10:00:00,19.06,19.08,18.83,18.99,589500.0,14.0114,14.0261,13.8424,13.96,589500.0
2009-01-08 10:30:00,18.99,19.13,18.9,19.04,286500.0,13.96,14.0629,13.8938,13.9967,286500.0
2009-01-08 11:00:00,19.03,19.27,18.93,18.93,267300.0,13.9894,14.1658,13.9159,13.9159,267300.0
2009-01-08 11:30:00,18.93,18.94,18.76,18.79,269700.0,13.9159,13.9232,13.7909,13.813,269700.0
2009-01-08 12:00:00,18.8,18.91,18.76,18.86,304500.0,13.8203,13.9012,13.7909,13.8644,304500.0
2009-01-08 12:30:00,18.87,18.94,18.78,18.79,276600.0,13.8718,13.9232,13.8056,13.813,276600.0
2009-01-08 13:00:00,18.81,18.85,18.65,18.73,137400.0,13.8277,13.8571,13.71,13.7688,137400.0
2009-01-08 13:30:00,18.72,18.92,18.69,18.88,138000.0,13.7615,13.9085,13.7394,13.8791,138000.0
2009-01-08 14:00:00,18.89,19.08,18.8,18.91,248700.0,13.8865,14.0261,13.8203,13.9012,248700.0
2009-01-08 14:30:00,18.89,19.26,18.78,19.19,208800.0,13.8865,14.1585,13.8056,14.107,208800.0
2009-01-08 15:00:00,19.18,19.3,19.06,19.15,263400.0,14.0997,14.1879,14.0114,14.0776,263400.0
2009-01-08 15:30:00,19.14,19.27,19.06,19.23,819900.0,14.0702,14.1658,14.0114,14.1364,819900.0
2009-01-09 09:30:00,19.33,19.33,18.46,18.57,313800.0,14.2099,14.2099,13.5704,13.6512,313800.0
2009-01-09 10:00:00,18.55,18.71,18.18,18.37,257400.0,13.6365,13.7541,13.3645,13.5042,257400.0
2009-01-09 10:30:00,18.4,18.49,18.25,18.27,241200.0,13.5263,13.5924,13.416,13.4307,241200.0
2009-01-09 11:00:00,18.3,18.7,18.23,18.58,188400.0,13.4527,13.7468,13.4013,13.6586,188400.0
2009-01-09 11:30:00,18.56,18.58,18.38,18.58,384900.0,13.6439,13.6586,13.5116,13.6586,384900.0
2009-01-09 12:00:00,18.57,18.84,18.53,18.65,139500.0,13.6512,13.8497,13.6218,13.71,139500.0
2009-01-09 12:30:00,18.64,18.67,18.52,18.58,206100.0,13.7027,13.7247,13.6145,13.6586,206100.0
2009-01-09 13:00:00,18.56,18.74,18.52,18.64,83400.0,13.6439,13.7762,13.6145,13.7027,83400.0
2009-01-09 13:30:00,18.65,18.68,18.47,18.52,319500.0,13.71,13.7321,13.5777,13.6145,319500.0
2009-01-09 14:00:00,18.52,18.79,18.51,18.65,319800.0,13.6145,13.813,13.6071,13.71,319800.0
2009-01-09 14:30:00,18.68,18.9,18.66,18.82,205500.0,13.7321,13.8938,13.7174,13.835,205500.0
2009-01-09 15:00:00,18.82,18.87,18.54,18.68,174000.0,13.835,13.8718,13.6292,13.7321,174000.0
2009-01-09 15:30:00,18.67,18.78,18.47,18.57,597900.0,13.7247,13.8056,13.5777,13.6512,597900.0
2009-01-12 09:30:00,18.47,18.49,17.71,17.89,235200.0,13.5777,13.5924,13.019,13.1513,235200.0
2009-01-12 10:00:00,17.9,18.01,17.79,17.93,264300.0,13.1587,13.2396,13.0778,13.1807,264300.0
2009-01-12 10:30:00,17.92,18.02,17.88,17.88,182400.0,13.1734,13.2469,13.144,13.144,182400.0
2009-01-12 11:00:00,17.86,17.88,17.58,17.6,230700.0,13.1293,13.144,12.9235,12.9382,230700.0
2009-01-12 11:30:00,17.6,17.67,17.49,17.61,119100.0,12.9382,12.9896,12.8573,12.9455,119100.0
2009-01-12 12:00:00,17.6,17.76,17.55,17.66,117900.0,12.9382,13.0558,12.9014,12.9823,117900.0
2009-01-12 12:30:00,17.66,17.74,17.65,17.67,82800.0,12.9823,13.0411,12.9749,12.9896,82800.0
2009-01-12 13:00:00,17.66,17.8,17.59,17.59,165600.0,12.9823,13.0852,12.9308,12.9308,165600.0
2009-01-12 13:30:00,17.6,17.77,17.55,17.62,146400.0,12.9382,13.0631,12.9014,12.9529,146400.0
2009-01-12 14:00:00,17.62,17.65,17.55,17.59,185700.0,12.9529,12.9749,12.9014,12.9308,185700.0
2009-01-12 14:30:00,17.57,17.57,17.42,17.43,251700.0,12.9161,12.9161,12.8058,12.8132,251700.0
2009-01-12 15:00:00,17.43,17.59,17.36,17.5,324600.0,12.8132,12.9308,12.7617,12.8646,324600.0
2009-01-12 15:30:00,17.49,17.64,17.38,17.52,570000.0,12.8573,12.9676,12.7764,12.8793,570000.0
2009-01-13 09:30:00,17.46,17.83,17.13,17.73,350400.0,12.8352,13.1072,12.5927,13.0337,350400.0
2009-01-13 10:00:00,17.74,17.88,17.61,17.71,249000.0,13.0411,13.144,12.9455,13.019,249000.0
2009-01-13 10:30:00,17.7,17.86,17.6,17.74,406200.0,13.0117,13.1293,12.9382,13.0411,406200.0
2009-01-13 11:00:00,17.74,17.92,17.62,17.72,217500.0,13.0411,13.1734,12.9529,13.0264,217500.0
2009-01-13 11:30:00,17.72,17.83,17.63,17.71,423600.0,13.0264,13.1072,12.9602,13.019,423600.0
2009-01-13 12:00:00,17.71,17.73,17.5,17.56,412800.0,13.019,13.0337,12.8646,12.9088,412800.0
2009-01-13 12:30:00,17.56,17.63,17.42,17.48,366000.0,12.9088,12.9602,12.8058,12.8499,366000.0
2009-01-13 13:00:00,17.48,17.53,17.25,17.32,178200.0,12.8499,12.8867,12.6809,12.7323,178200.0
2009-01-13 13:30:00,17.32,17.38,17.04,17.07,263100.0,12.7323,12.7764,12.5265,12.5485,263100.0
2009-01-13 14:00:00,17.07,17.26,17.01,17.05,229800.0,12.5485,12.6882,12.5044,12.5338,229800.0
2009-01-13 14:30:00,17.05,17.44,17.05,17.25,717300.0,12.5338,12.8205,12.5338,12.6809,717300.0
2009-01-13 15:00:00,17.23,17.34,17.03,17.28,743700.0,12.6662,12.747,12.5191,12.7029,743700.0
2009-01-13 15:30:00,17.3,17.54,17.11,17.42,1132200.0,12.7176,12.8941,12.5779,12.8058,1132200.0
2009-01-14 09:30:00,17.11,17.11,16.27,16.5,327900.0,12.5779,12.5779,11.9604,12.1295,327900.0
2009-01-14 10:00:00,16.47,16.56,16.17,16.37,306600.0,12.1075,12.1736,11.8869,12.034,306600.0
2009-01-14 10:30:00,16.36,16.37,16.17,16.34,286500.0,12.0266,12.034,11.8869,12.0119,286500.0
2009-01-14 11:00:00,16.34,16.57,16.22,16.54,182100.0,12.0119,12.181,11.9237,12.1589,182100.0
2009-01-14 11:30:00,16.55,16.61,16.44,16.54,83100.0,12.1663,12.2104,12.0854,12.1589,83100.0
2009-01-14 12:00:00,16.52,16.53,16.4,16.41,167100.0,12.1442,12.1516,12.056,12.0634,167100.0
2009-01-14 12:30:00,16.43,16.64,16.36,16.6,111600.0,12.0781,12.2324,12.0266,12.203,111600.0
2009-01-14 13:00:00,16.58,16.62,16.44,16.44,89700.0,12.1883,12.2177,12.0854,12.0854,89700.0
2009-01-14 13:30:00,16.44,16.56,16.4,16.51,96300.0,12.0854,12.1736,12.056,12.1369,96300.0
2009-01-14 14:00:00,16.51,16.69,16.42,16.56,213300.0,12.1369,12.2692,12.0707,12.1736,213300.0
2009-01-14 14:30:00,16.58,16.78,16.58,16.72,265200.0,12.1883,12.3354,12.1883,12.2913,265200.0
2009-01-14 15:00:00,16.71,16.71,16.34,16.39,559200.0,12.2839,12.2839,12.0119,12.0487,559200.0
2009-01-14 15:30:00,16.39,16.56,16.31,16.5,814200.0,12.0487,12.1736,11.9898,12.1295,814200.0
2009-01-15 09:30:00,16.47,16.48,16.0,16.03,163800.0,12.1075,12.1148,11.762,11.784,163800.0
2009-01-15 10:00:00,16.06,16.15,15.81,15.86,246000.0,11.8061,11.8722,11.6223,11.659,246000.0
2009-01-15 10:30:00,15.85,15.87,15.63,15.65,304800.0,11.6517,11.6664,11.49,11.5047,304800.0
2009-01-15 11:00:00,15.65,15.74,15.61,15.69,364500.0,11.5047,11.5708,11.4753,11.5341,364500.0
2009-01-15 11:30:00,15.67,15.74,15.56,15.64,246900.0,11.5194,11.5708,11.4385,11.4973,246900.0
2009-01-15 12:00:00,15.62,15.66,15.38,15.39,203100.0,11.4826,11.512,11.3062,11.3135,203100.0
2009-01-15 12:30:00,15.39,15.43,15.26,15.34,306900.0,11.3135,11.3429,11.218,11.2768,306900.0
2009-01-15 13:00:00,15.35,15.44,15.27,15.44,570900.0,11.2841,11.3503,11.2253,11.3503,570900.0
2009-01-15 13:30:00,15.44,15.83,15.42,15.75,709200.0,11.3503,11.637,11.3356,11.5782,709200.0
2009-01-15 14:00:00,15.79,16.14,15.75,16.14,972600.0,11.6076,11.8649,11.5782,11.8649,972600.0
2009-01-15 14:30:00,16.14,16.45,16.07,16.23,588600.0,11.8649,12.0928,11.8134,11.931,588600.0
2009-01-15 15:00:00,16.22,16.56,16.18,16.24,628800.0,11.9237,12.1736,11.8943,11.9384,628800.0
2009-01-15 15:30:00,16.27,16.34,15.98,16.3,603900.0,11.9604,12.0119,11.7473,11.9825,603900.0
2009-01-16 09:30:00,16.75,16.75,16.39,16.43,469500.0,12.3133,12.3133,12.0487,12.0781,469500.0
2009-01-16 10:00:00,16.42,16.68,16.35,16.5,231300.0,12.0707,12.2618,12.0193,12.1295,231300.0
2009-01-16 10:30:00,16.5,16.62,16.23,16.27,410700.0,12.1295,12.2177,11.931,11.9604,410700.0
2009-01-16 11:00:00,16.26,16.4,16.19,16.33,416700.0,11.9531,12.056,11.9016,12.0046,416700.0
2009-01-16 11:30:00,16.31,16.37,16.04,16.13,270000.0,11.9898,12.034,11.7914,11.8575,270000.0
2009-01-16 12:00:00,16.13,16.19,15.95,16.03,332100.0,11.8575,11.9016,11.7252,11.784,332100.0
2009-01-16 12:30:00,16.03,16.27,15.96,16.24,161700.0,11.784,11.9604,11.7326,11.9384,161700.0
2009-01-16 13:00:00,16.25,16.4,16.18,16.33,225300.0,11.9457,12.056,11.8943,12.0046,225300.0
2009-01-16 13:30:00,16.35,16.61,16.32,16.59,253200.0,12.0193,12.2104,11.9972,12.1957,253200.0
2009-01-16 14:00:00,16.62,16.71,16.46,16.67,368100.0,12.2177,12.2839,12.1001,12.2545,368100.0
2009-01-16 14:30:00,16.67,16.78,16.48,16.78,573900.0,12.2545,12.3354,12.1148,12.3354,573900.0
2009-01-16 15:00:00,16.78,16.89,16.64,16.73,547200.0,12.3354,12.4162,12.2324,12.2986,547200.0
2009-01-16 15:30:00,16.72,16.89,16.67,16.83,658500.0,12.2913,12.4162,12.2545,12.3721,658500.0
2009-01-20 09:30:00,16.7,16.94,15.72,15.82,328200.0,12.2765,12.453,11.5561,11.6296,328200.0
2009-01-20 10:00:00,15.82,15.99,15.56,15.98,292500.0,11.6296,11.7546,11.4385,11.7473,292500.0
2009-01-20 10:30:00,15.99,16.01,15.72,15.75,250800.0,11.7546,11.7693,11.5561,11.5782,250800.0
2009-01-20 11:00:00,15.75,15.86,15.67,15.75,274200.0,11.5782,11.659,11.5194,11.5782,274200.0
2009-01-20 11:30:00,15.75,16.02,15.74,15.74,113100.0,11.5782,11.7767,11.5708,11.5708,113100.0
2009-01-20 12:00:00,15.73,15.93,15.63,15.64,261900.0,11.5635,11.7105,11.49,11.4973,261900.0
2009-01-20 12:30:00,15.64,15.86,15.6,15.61,249000.0,11.4973,11.659,11.4679,11.4753,249000.0
2009-01-20 13:00:00,15.61,15.66,15.4,15.58,407400.0,11.4753,11.512,11.3209,11.4532,407400.0
2009-01-20 13:30:00,15.56,15.59,15.33,15.35,252900.0,11.4385,11.4606,11.2694,11.2841,252900.0
2009-01-20 14:00:00,15.35,15.42,15.18,15.29,330000.0,11.2841,11.3356,11.1592,11.24,330000.0
2009-01-20 14:30:00,15.28,15.35,15.16,15.24,546300.0,11.2327,11.2841,11.1445,11.2033,546300.0
2009-01-20 15:00:00,15.22,15.25,15.01,15.17,669000.0,11.1886,11.2106,11.0342,11.1518,669000.0
2009-01-20 15:30:00,15.17,15.36,15.08,15.13,922800.0,11.1518,11.2915,11.0856,11.1224,922800.0
2009-01-21 09:30:00,15.34,16.42,15.34,16.26,585600.0,11.2768,12.0707,11.2768,11.9531,585600.0
2009-01-21 10:00:00,16.26,16.48,16.16,16.21,472500.0,11.9531,12.1148,11.8796,11.9163,472500.0
2009-01-21 10:30:00,16.22,16.28,15.81,15.82,468600.0,11.9237,11.9678,11.6223,11.6296,468600.0
2009-01-21 11:00:00,15.81,16.13,15.81,16.01,211200.0,11.6223,11.8575,11.6223,11.7693,211200.0
2009-01-21 11:30:00,16.04,16.29,16.04,16.11,218700.0,11.7914,11.9751,11.7914,11.8428,218700.0
2009-01-21 12:00:00,16.09,16.32,16.0,16.17,337500.0,11.8281,11.9972,11.762,11.8869,337500.0
2009-01-21 12:30:00,16.16,16.3,16.08,16.28,220500.0,11.8796,11.9825,11.8208,11.9678,220500.0
2009-01-21 13:00:00,16.28,16.38,16.11,16.12,277200.0,11.9678,12.0413,11.8428,11.8502,277200.0
2009-01-21 13:30:00,16.12,16.47,16.1,16.33,473700.0,11.8502,12.1075,11.8355,12.0046,473700.0
2009-01-21 14:00:00,16.33,16.41,16.18,16.4,382500.0,12.0046,12.0634,11.8943,12.056,382500.0
2009-01-21 14:30:00,16.41,16.67,16.4,16.64,439200.0,12.0634,12.2545,12.056,12.2324,439200.0
2009-01-21 15:00:00,16.62,16.76,16.56,16.73,665700.0,12.2177,12.3207,12.1736,12.2986,665700.0
2009-01-21 15:30:00,16.72,16.87,16.61,16.81,859200.0,12.2913,12.4015,12.2104,12.3574,859200.0
2009-01-22 09:30:00,16.47,16.57,15.67,15.96,359400.0,12.1075,12.181,11.5194,11.7326,359400.0
2009-01-22 10:00:00,15.95,16.27,15.86,16.07,505800.0,11.7252,11.9604,11.659,11.8134,505800.0
2009-01-22 10:30:00,16.05,16.08,15.89,15.94,167100.0,11.7987,11.8208,11.6811,11.7179,167100.0
2009-01-22 11:00:00,15.9,15.91,15.72,15.76,177600.0,11.6884,11.6958,11.5561,11.5855,177600.0
2009-01-22 11:30:00,15.74,15.74,15.46,15.48,193200.0,11.5708,11.5708,11.365,11.3797,193200.0
2009-01-22 12:00:00,15.49,15.54,15.37,15.48,269700.0,11.387,11.4238,11.2988,11.3797,269700.0
2009-01-22 12:30:00,15.5,15.63,15.4,15.54,224700.0,11.3944,11.49,11.3209,11.4238,224700.0
2009-01-22 13:00:00,15.54,15.71,15.5,15.61,132300.0,11.4238,11.5488,11.3944,11.4753,132300.0
2009-01-22 13:30:00,15.6,15.93,15.5,15.83,276000.0,11.4679,11.7105,11.3944,11.637,276000.0
2009-01-22 14:00:00,15.83,16.32,15.82,16.13,398700.0,11.637,11.9972,11.6296,11.8575,398700.0
2009-01-22 14:30:00,16.12,16.18,15.81,15.93,408300.0,11.8502,11.8943,11.6223,11.7105,408300.0
2009-01-22 15:00:00,15.93,15.96,15.54,15.73,442500.0,11.7105,11.7326,11.4238,11.5635,442500.0
2009-01-22 15:30:00,15.74,16.05,15.58,15.83,941700.0,11.5708,11.7987,11.4532,11.637,941700.0
2009-01-23 09:30:00,15.48,15.53,15.1,15.47,325500.0,11.3797,11.4165,11.1004,11.3723,325500.0
2009-01-23 10:00:00,15.45,15.69,15.44,15.45,452400.0,11.3576,11.5341,11.3503,11.3576,452400.0
2009-01-23 10:30:00,15.45,15.45,15.29,15.32,264300.0,11.3576,11.3576,11.24,11.2621,264300.0
2009-01-23 11:00:00,15.38,15.91,15.37,15.75,187500.0,11.3062,11.6958,11.2988,11.5782,187500.0
2009-01-23 11:30:00,15.77,15.9,15.61,15.68,160800.0,11.5929,11.6884,11.4753,11.5267,160800.0
2009-01-23 12:00:00,15.68,16.02,15.64,15.99,219600.0,11.5267,11.7767,11.4973,11.7546,219600.0
2009-01-23 12:30:00,15.94,16.04,15.77,15.92,155700.0,11.7179,11.7914,11.5929,11.7032,155700.0
2009-01-23 13:00:00,15.9,16.33,15.86,16.16,298800.0,11.6884,12.0046,11.659,11.8796,298800.0
2009-01-23 13:30:00,16.18,16.38,16.17,16.35,170400.0,11.8943,12.0413,11.8869,12.0193,170400.0
2009-01-23 14:00:00,16.38,16.43,16.17,16.33,176400.0,12.0413,12.0781,11.8869,12.0046,176400.0
2009-01-23 14:30:00,16.33,16.33,15.8,15.86,238200.0,12.0046,12.0046,11.6149,11.659,238200.0
2009-01-23 15:00:00,15.85,16.01,15.74,15.9,327600.0,11.6517,11.7693,11.5708,11.6884,327600.0
2009-01-23 15:30:00,15.88,16.01,15.81,15.96,577200.0,11.6737,11.7693,11.6223,11.7326,577200.0
2009-01-26 09:30:00,15.98,16.58,15.83,16.34,277800.0,11.7473,12.1883,11.637,12.0119,277800.0
2009-01-26 10:00:00,16.34,16.79,16.34,16.67,238200.0,12.0119,12.3427,12.0119,12.2545,238200.0
2009-01-26 10:30:00,16.68,16.75,16.57,16.62,134100.0,12.2618,12.3133,12.181,12.2177,134100.0
2009-01-26 11:00:00,16.62,16.7,16.33,16.5,120900.0,12.2177,12.2765,12.0046,12.1295,120900.0
2009-01-26 11:30:00,16.48,16.53,16.14,16.19,107100.0,12.1148,12.1516,11.8649,11.9016,107100.0
2009-01-26 12:00:00,16.19,16.35,16.16,16.29,67200.0,11.9016,12.0193,11.8796,11.9751,67200.0
2009-01-26 12:30:00,16.28,16.35,16.13,16.21,122400.0,11.9678,12.0193,11.8575,11.9163,122400.0
2009-01-26 13:00:00,16.23,16.32,16.11,16.2,120300.0,11.931,11.9972,11.8428,11.909,120300.0
2009-01-26 13:30:00,16.21,16.21,15.95,16.02,161400.0,11.9163,11.9163,11.7252,11.7767,161400.0
2009-01-26 14:00:00,15.98,16.01,15.72,15.82,251400.0,11.7473,11.7693,11.5561,11.6296,251400.0
2009-01-26 14:30:00,15.81,16.16,15.8,16.15,299100.0,11.6223,11.8796,11.6149,11.8722,299100.0
2009-01-26 15:00:00,16.16,16.38,16.09,16.29,418800.0,11.8796,12.0413,11.8281,11.9751,418800.0
2009-01-26 15:30:00,16.3,16.31,15.95,16.15,1095900.0,11.9825,11.9898,11.7252,11.8722,1095900.0
2009-01-27 09:30:00,16.34,16.77,16.17,16.67,155700.0,12.0119,12.328,11.8869,12.2545,155700.0
2009-01-27 10:00:00,16.68,16.69,16.16,16.45,195900.0,12.2618,12.2692,11.8796,12.0928,195900.0
2009-01-27 10:30:00,16.48,16.56,16.28,16.55,192300.0,12.1148,12.1736,11.9678,12.1663,192300.0
2009-01-27 11:00:00,16.55,16.76,16.51,16.62,118500.0,12.1663,12.3207,12.1369,12.2177,118500.0
2009-01-27 11:30:00,16.66,16.7,16.55,16.57,84900.0,12.2471,12.2765,12.1663,12.181,84900.0
2009-01-27 12:00:00,16.57,16.85,16.55,16.85,109200.0,12.181,12.3868,12.1663,12.3868,109200.0
2009-01-27 12:30:00,16.85,16.92,16.74,16.88,140400.0,12.3868,12.4383,12.306,12.4089,140400.0
2009-01-27 13:00:00,16.9,16.95,16.72,16.75,196500.0,12.4236,12.4603,12.2913,12.3133,196500.0
2009-01-27 13:30:00,16.75,16.8,16.6,16.62,95100.0,12.3133,12.3501,12.203,12.2177,95100.0
2009-01-27 14:00:00,16.6,16.67,16.46,16.48,123300.0,12.203,12.2545,12.1001,12.1148,123300.0
2009-01-27 14:30:00,16.47,16.71,16.43,16.69,127800.0,12.1075,12.2839,12.0781,12.2692,127800.0
2009-01-27 15:00:00,16.69,16.77,16.53,16.72,368400.0,12.2692,12.328,12.1516,12.2913,368400.0
2009-01-27 15:30:00,16.72,16.72,16.57,16.61,447600.0,12.2913,12.2913,12.181,12.2104,447600.0
2009-01-28 09:30:00,17.0,17.41,17.0,17.25,278400.0,12.4971,12.7985,12.4971,12.6809,278400.0
2009-01-28 10:00:00,17.29,17.39,17.16,17.38,272700.0,12.7103,12.7838,12.6147,12.7764,272700.0
2009-01-28 10:30:00,17.37,17.65,17.33,17.64,160800.0,12.7691,12.9749,12.7397,12.9676,160800.0
2009-01-28 11:00:00,17.66,17.83,17.6,17.62,277800.0,12.9823,13.1072,12.9382,12.9529,277800.0
2009-01-28 11:30:00,17.65,17.67,17.47,17.49,123900.0,12.9749,12.9896,12.8426,12.8573,123900.0
2009-01-28 12:00:00,17.49,17.67,17.47,17.65,93600.0,12.8573,12.9896,12.8426,12.9749,93600.0
2009-01-28 12:30:00,17.65,17.72,17.64,17.68,61800.0,12.9749,13.0264,12.9676,12.997,61800.0
2009-01-28 13:00:00,17.68,17.78,17.67,17.78,98700.0,12.997,13.0705,12.9896,13.0705,98700.0
2009-01-28 13:30:00,17.78,17.84,17.75,17.8,129300.0,13.0705,13.1146,13.0484,13.0852,129300.0
2009-01-28 14:00:00,17.79,17.99,17.71,17.81,443400.0,13.0778,13.2249,13.019,13.0925,443400.0
2009-01-28 14:30:00,17.8,17.86,17.63,17.84,576600.0,13.0852,13.1293,12.9602,13.1146,576600.0
2009-01-28 15:00:00,17.85,17.89,17.52,17.56,731100.0,13.1219,13.1513,12.8793,12.9088,731100.0
2009-01-28 15:30:00,17.58,17.75,17.51,17.68,564600.0,12.9235,13.0484,12.872,12.997,564600.0
2009-01-29 09:30:00,17.22,17.49,16.81,16.83,501900.0,12.6588,12.8573,12.3574,12.3721,501900.0
2009-01-29 10:00:00,16.82,16.95,16.64,16.95,127200.0,12.3648,12.4603,12.2324,12.4603,127200.0
2009-01-29 10:30:00,16.94,17.16,16.83,17.13,96900.0,12.453,12.6147,12.3721,12.5927,96900.0
2009-01-29 11:00:00,17.14,17.2,17.05,17.06,133200.0,12.6,12.6441,12.5338,12.5412,133200.0
2009-01-29 11:30:00,17.04,17.07,16.94,17.0,116700.0,12.5265,12.5485,12.453,12.4971,116700.0
2009-01-29 12:00:00,16.98,16.98,16.82,16.93,161700.0,12.4824,12.4824,12.3648,12.4456,161700.0
2009-01-29 12:30:00,16.92,16.96,16.72,16.74,233100.0,12.4383,12.4677,12.2913,12.306,233100.0
2009-01-29 13:00:00,16.76,16.81,16.67,16.77,200100.0,12.3207,12.3574,12.2545,12.328,200100.0
2009-01-29 13:30:00,16.77,16.8,16.63,16.73,184200.0,12.328,12.3501,12.2251,12.2986,184200.0
2009-01-29 14:00:00,16.73,16.87,16.69,16.87,214200.0,12.2986,12.4015,12.2692,12.4015,214200.0
2009-01-29 14:30:00,16.87,16.91,16.72,16.76,174000.0,12.4015,12.4309,12.2913,12.3207,174000.0
2009-01-29 15:00:00,16.76,16.91,16.71,16.75,374400.0,12.3207,12.4309,12.2839,12.3133,374400.0
2009-01-29 15:30:00,16.75,16.77,16.62,16.73,558600.0,12.3133,12.328,12.2177,12.2986,558600.0
2009-01-30 09:30:00,18.63,18.96,17.93,17.99,1477200.0,13.6953,13.9379,13.1807,13.2249,1477200.0
2009-01-30 10:00:00,17.99,18.1,17.68,17.7,842100.0,13.2249,13.3057,12.997,13.0117,842100.0
2009-01-30 10:30:00,17.69,17.81,17.47,17.81,891000.0,13.0043,13.0925,12.8426,13.0925,891000.0
2009-01-30 11:00:00,17.81,17.99,17.79,17.92,384600.0,13.0925,13.2249,13.0778,13.1734,384600.0
2009-01-30 11:30:00,17.92,17.94,17.72,17.8,211500.0,13.1734,13.1881,13.0264,13.0852,211500.0
2009-01-30 12:00:00,17.82,18.0,17.75,17.98,223500.0,13.0999,13.2322,13.0484,13.2175,223500.0
2009-01-30 12:30:00,17.97,17.98,17.85,17.94,273600.0,13.2102,13.2175,13.1219,13.1881,273600.0
2009-01-30 13:00:00,17.95,18.24,17.85,17.9,374400.0,13.1955,13.4086,13.1219,13.1587,374400.0
2009-01-30 13:30:00,17.9,17.93,17.69,17.91,379500.0,13.1587,13.1807,13.0043,13.166,379500.0
2009-01-30 14:00:00,17.91,18.08,17.88,18.05,418500.0,13.166,13.291,13.144,13.269,418500.0
2009-01-30 14:30:00,18.05,18.11,17.8,17.93,252300.0,13.269,13.3131,13.0852,13.1807,252300.0
2009-01-30 15:00:00,17.93,18.02,17.65,17.65,458700.0,13.1807,13.2469,12.9749,12.9749,458700.0
2009-01-30 15:30:00,17.64,17.91,17.55,17.75,1003800.0,12.9676,13.166,12.9014,13.0484,1003800.0
2009-02-02 09:30:00,17.33,17.57,16.78,17.13,513600.0,12.7397,12.9161,12.3354,12.5927,513600.0
2009-02-02 10:00:00,17.13,17.78,17.12,17.63,524700.0,12.5927,13.0705,12.5853,12.9602,524700.0
2009-02-02 10:30:00,17.62,17.81,17.48,17.59,400200.0,12.9529,13.0925,12.8499,12.9308,400200.0
2009-02-02 11:00:00,17.59,17.71,17.49,17.58,371700.0,12.9308,13.019,12.8573,12.9235,371700.0
2009-02-02 11:30:00,17.59,17.69,17.49,17.59,278100.0,12.9308,13.0043,12.8573,12.9308,278100.0
2009-02-02 12:00:00,17.58,17.73,17.57,17.66,243000.0,12.9235,13.0337,12.9161,12.9823,243000.0
2009-02-02 12:30:00,17.66,17.89,17.66,17.76,247500.0,12.9823,13.1513,12.9823,13.0558,247500.0
2009-02-02 13:00:00,17.77,17.78,17.5,17.51,227700.0,13.0631,13.0705,12.8646,12.872,227700.0
2009-02-02 13:30:00,17.53,17.55,17.34,17.41,236700.0,12.8867,12.9014,12.747,12.7985,236700.0
2009-02-02 14:00:00,17.4,17.44,17.29,17.36,152700.0,12.7911,12.8205,12.7103,12.7617,152700.0
2009-02-02 14:30:00,17.36,17.39,17.25,17.25,225000.0,12.7617,12.7838,12.6809,12.6809,225000.0
2009-02-02 15:00:00,17.25,17.5,17.23,17.49,444600.0,12.6809,12.8646,12.6662,12.8573,444600.0
2009-02-02 15:30:00,17.5,17.66,17.47,17.48,790500.0,12.8646,12.9823,12.8426,12.8499,790500.0
2009-02-03 09:30:00,17.71,17.91,17.59,17.73,249300.0,13.019,13.166,12.9308,13.0337,249300.0
2009-02-03 10:00:00,17.75,17.96,17.57,17.69,487800.0,13.0484,13.2028,12.9161,13.0043,487800.0
2009-02-03 10:30:00,17.68,18.11,17.64,17.98,345300.0,12.997,13.3131,12.9676,13.2175,345300.0
2009-02-03 11:00:00,17.98,18.24,17.98,18.14,180000.0,13.2175,13.4086,13.2175,13.3351,180000.0
2009-02-03 11:30:00,18.13,18.15,18.0,18.02,87600.0,13.3278,13.3425,13.2322,13.2469,87600.0
2009-02-03 12:00:00,18.04,18.11,17.93,17.99,184800.0,13.2616,13.3131,13.1807,13.2249,184800.0
2009-02-03 12:30:00,18.0,18.08,17.92,17.93,110400.0,13.2322,13.291,13.1734,13.1807,110400.0
2009-02-03 13:00:00,17.9,17.96,17.83,17.89,120000.0,13.1587,13.2028,13.1072,13.1513,120000.0
2009-02-03 13:30:00,17.92,18.07,17.89,18.0,285000.0,13.1734,13.2837,13.1513,13.2322,285000.0
2009-02-03 14:00:00,18.0,18.23,17.96,18.15,185700.0,13.2322,13.4013,13.2028,13.3425,185700.0
2009-02-03 14:30:00,18.15,18.3,18.08,18.13,283500.0,13.3425,13.4527,13.291,13.3278,283500.0
2009-02-03 15:00:00,18.13,18.33,18.07,18.29,437100.0,13.3278,13.4748,13.2837,13.4454,437100.0
2009-02-03 15:30:00,18.29,18.3,18.04,18.12,567300.0,13.4454,13.4527,13.2616,13.3204,567300.0
2009-02-04 09:30:00,18.43,18.94,18.2,18.87,378900.0,13.5483,13.9232,13.3792,13.8718,378900.0
2009-02-04 10:00:00,18.89,19.08,18.84,19.01,296700.0,13.8865,14.0261,13.8497,13.9747,296700.0
2009-02-04 10:30:00,19.01,19.06,18.93,19.02,362700.0,13.9747,14.0114,13.9159,13.982,362700.0
2009-02-04 11:00:00,19.03,19.06,18.91,19.04,273600.0,13.9894,14.0114,13.9012,13.9967,273600.0
2009-02-04 11:30:00,19.03,19.06,18.8,18.86,298500.0,13.9894,14.0114,13.8203,13.8644,298500.0
2009-02-04 12:00:00,18.84,18.92,18.71,18.77,527400.0,13.8497,13.9085,13.7541,13.7983,527400.0
2009-02-04 12:30:00,18.77,18.91,18.72,18.74,136500.0,13.7983,13.9012,13.7615,13.7762,136500.0
2009-02-04 13:00:00,18.73,18.87,18.67,18.85,208800.0,13.7688,13.8718,13.7247,13.8571,208800.0
2009-02-04 13:30:00,18.86,18.9,18.36,18.5,409800.0,13.8644,13.8938,13.4969,13.5998,409800.0
2009-02-04 14:00:00,18.51,18.52,18.29,18.38,375600.0,13.6071,13.6145,13.4454,13.5116,375600.0
2009-02-04 14:30:00,18.36,18.5,18.27,18.5,625200.0,13.4969,13.5998,13.4307,13.5998,625200.0
2009-02-04 15:00:00,18.49,18.63,18.32,18.48,683400.0,13.5924,13.6953,13.4674,13.5851,683400.0
2009-02-04 15:30:00,18.47,18.52,18.35,18.37,624300.0,13.5777,13.6145,13.4895,13.5042,624300.0
2009-02-05 09:30:00,18.17,18.18,17.68,17.78,304800.0,13.3572,13.3645,12.997,13.0705,304800.0
2009-02-05 10:00:00,17.77,18.0,17.75,17.78,617100.0,13.0631,13.2322,13.0484,13.0705,617100.0
2009-02-05 10:30:00,17.79,18.34,17.7,18.21,615300.0,13.0778,13.4821,13.0117,13.3866,615300.0
2009-02-05 11:00:00,18.21,18.44,18.2,18.41,374700.0,13.3866,13.5557,13.3792,13.5336,374700.0
2009-02-05 11:30:00,18.41,18.58,18.34,18.47,387000.0,13.5336,13.6586,13.4821,13.5777,387000.0
2009-02-05 12:00:00,18.49,18.82,18.45,18.57,303000.0,13.5924,13.835,13.563,13.6512,303000.0
2009-02-05 12:30:00,18.57,18.64,18.45,18.62,228600.0,13.6512,13.7027,13.563,13.688,228600.0
2009-02-05 13:00:00,18.63,18.7,18.43,18.45,276900.0,13.6953,13.7468,13.5483,13.563,276900.0
2009-02-05 13:30:00,18.45,18.54,18.37,18.41,285900.0,13.563,13.6292,13.5042,13.5336,285900.0
2009-02-05 14:00:00,18.41,18.62,18.38,18.61,625200.0,13.5336,13.688,13.5116,13.6806,625200.0
2009-02-05 14:30:00,18.62,18.8,18.53,18.56,509700.0,13.688,13.8203,13.6218,13.6439,509700.0
2009-02-05 15:00:00,18.55,18.62,18.38,18.54,439800.0,13.6365,13.688,13.5116,13.6292,439800.0
2009-02-05 15:30:00,18.54,18.59,18.37,18.42,862200.0,13.6292,13.6659,13.5042,13.541,862200.0
2009-02-06 09:30:00,18.64,19.15,18.46,18.97,468300.0,13.7027,14.0776,13.5704,13.9453,468300.0
2009-02-06 10:00:00,18.95,19.0,18.47,18.55,474000.0,13.9306,13.9673,13.5777,13.6365,474000.0
2009-02-06 10:30:00,18.57,18.66,18.31,18.58,348600.0,13.6512,13.7174,13.4601,13.6586,348600.0
2009-02-06 11:00:00,18.6,18.82,18.58,18.72,272700.0,13.6733,13.835,13.6586,13.7615,272700.0
2009-02-06 11:30:00,18.74,18.85,18.71,18.76,244500.0,13.7762,13.8571,13.7541,13.7909,244500.0
2009-02-06 12:00:00,18.77,18.82,18.62,18.67,275700.0,13.7983,13.835,13.688,13.7247,275700.0
2009-02-06 12:30:00,18.68,18.91,18.66,18.88,221700.0,13.7321,13.9012,13.7174,13.8791,221700.0
2009-02-06 13:00:00,18.89,19.21,18.88,19.2,289200.0,13.8865,14.1217,13.8791,14.1144,289200.0
2009-02-06 13:30:00,19.2,19.25,18.97,18.99,474900.0,14.1144,14.1511,13.9453,13.96,474900.0
2009-02-06 14:00:00,18.99,18.99,18.73,18.8,549300.0,13.96,13.96,13.7688,13.8203,549300.0
2009-02-06 14:30:00,18.79,18.87,18.68,18.76,395700.0,13.813,13.8718,13.7321,13.7909,395700.0
2009-02-06 15:00:00,18.76,18.82,18.58,18.76,570000.0,13.7909,13.835,13.6586,13.7909,570000.0
2009-02-06 15:30:00,18.78,18.96,18.76,18.82,753000.0,13.8056,13.9379,13.7909,13.835,753000.0
2009-02-09 09:30:00,18.88,19.02,18.7,18.99,262200.0,13.8791,13.982,13.7468,13.96,262200.0
2009-02-09 10:00:00,18.99,19.11,18.83,19.06,236700.0,13.96,14.0482,13.8424,14.0114,236700.0
2009-02-09 10:30:00,19.06,19.4,18.97,19.4,174600.0,14.0114,14.2614,13.9453,14.2614,174600.0
2009-02-09 11:00:00,19.4,19.4,19.14,19.15,184200.0,14.2614,14.2614,14.0702,14.0776,184200.0
2009-02-09 11:30:00,19.16,19.17,18.99,19.05,134700.0,14.0849,14.0923,13.96,14.0041,134700.0
2009-02-09 12:00:00,19.04,19.14,18.93,19.12,163800.0,13.9967,14.0702,13.9159,14.0555,163800.0
2009-02-09 12:30:00,19.14,19.15,18.94,19.05,138000.0,14.0702,14.0776,13.9232,14.0041,138000.0
2009-02-09 13:00:00,19.04,19.15,18.94,18.94,226800.0,13.9967,14.0776,13.9232,13.9232,226800.0
2009-02-09 13:30:00,18.94,18.95,18.73,18.87,165900.0,13.9232,13.9306,13.7688,13.8718,165900.0
2009-02-09 14:00:00,18.88,18.9,18.64,18.66,180000.0,13.8791,13.8938,13.7027,13.7174,180000.0
2009-02-09 14:30:00,18.66,18.71,18.55,18.68,149100.0,13.7174,13.7541,13.6365,13.7321,149100.0
2009-02-09 15:00:00,18.68,18.98,18.66,18.93,222300.0,13.7321,13.9526,13.7174,13.9159,222300.0
2009-02-09 15:30:00,18.95,18.99,18.77,18.88,393600.0,13.9306,13.96,13.7983,13.8791,393600.0
2009-02-10 09:30:00,18.67,19.33,18.67,19.18,223500.0,13.7247,14.2099,13.7247,14.0997,223500.0
2009-02-10 10:00:00,19.18,19.18,18.61,18.62,304200.0,14.0997,14.0997,13.6806,13.688,304200.0
2009-02-10 10:30:00,18.62,18.79,18.55,18.78,290400.0,13.688,13.813,13.6365,13.8056,290400.0
2009-02-10 11:00:00,18.78,19.0,18.36,18.67,498000.0,13.8056,13.9673,13.4969,13.7247,498000.0
2009-02-10 11:30:00,18.65,18.67,18.04,18.2,513000.0,13.71,13.7247,13.2616,13.3792,513000.0
2009-02-10 12:00:00,18.2,18.43,18.16,18.32,162300.0,13.3792,13.5483,13.3498,13.4674,162300.0
2009-02-10 12:30:00,18.33,18.53,18.22,18.48,136200.0,13.4748,13.6218,13.3939,13.5851,136200.0
2009-02-10 13:00:00,18.48,18.48,18.03,18.13,132600.0,13.5851,13.5851,13.2543,13.3278,132600.0
2009-02-10 13:30:00,18.12,18.22,18.06,18.06,111000.0,13.3204,13.3939,13.2763,13.2763,111000.0
2009-02-10 14:00:00,18.06,18.19,17.8,17.81,302400.0,13.2763,13.3719,13.0852,13.0925,302400.0
2009-02-10 14:30:00,17.82,17.97,17.73,17.8,605400.0,13.0999,13.2102,13.0337,13.0852,605400.0
2009-02-10 15:00:00,17.81,17.98,17.72,17.82,718200.0,13.0925,13.2175,13.0264,13.0999,718200.0
2009-02-10 15:30:00,17.82,18.06,17.72,17.94,784500.0,13.0999,13.2763,13.0264,13.1881,784500.0
2009-02-11 09:30:00,18.03,18.58,17.98,18.49,256500.0,13.2543,13.6586,13.2175,13.5924,256500.0
2009-02-11 10:00:00,18.49,18.6,18.14,18.14,206700.0,13.5924,13.6733,13.3351,13.3351,206700.0
2009-02-11 10:30:00,18.13,18.37,18.04,18.28,105300.0,13.3278,13.5042,13.2616,13.438,105300.0
2009-02-11 11:00:00,18.29,18.48,18.21,18.43,136200.0,13.4454,13.5851,13.3866,13.5483,136200.0
2009-02-11 11:30:00,18.44,18.53,18.35,18.35,41100.0,13.5557,13.6218,13.4895,13.4895,41100.0
2009-02-11 12:00:00,18.34,18.41,18.29,18.33,61200.0,13.4821,13.5336,13.4454,13.4748,61200.0
2009-02-11 12:30:00,18.35,18.45,18.21,18.23,103800.0,13.4895,13.563,13.3866,13.4013,103800.0
2009-02-11 13:00:00,18.22,18.29,18.1,18.13,104400.0,13.3939,13.4454,13.3057,13.3278,104400.0
2009-02-11 13:30:00,18.1,18.1,17.82,17.91,168900.0,13.3057,13.3057,13.0999,13.166,168900.0
2009-02-11 14:00:00,17.9,17.98,17.75,17.96,379500.0,13.1587,13.2175,13.0484,13.2028,379500.0
2009-02-11 14:30:00,17.93,18.32,17.91,18.3,313500.0,13.1807,13.4674,13.166,13.4527,313500.0
2009-02-11 15:00:00,18.31,18.4,18.16,18.2,402900.0,13.4601,13.5263,13.3498,13.3792,402900.0
2009-02-11 15:30:00,18.19,18.28,18.03,18.16,328500.0,13.3719,13.438,13.2543,13.3498,328500.0
2009-02-12 09:30:00,17.75,17.92,17.37,17.41,234900.0,13.0484,13.1734,12.7691,12.7985,234900.0
2009-02-12 10:00:00,17.41,17.67,17.25,17.66,193500.0,12.7985,12.9896,12.6809,12.9823,193500.0
2009-02-12 10:30:00,17.63,17.73,17.5,17.71,156000.0,12.9602,13.0337,12.8646,13.019,156000.0
2009-02-12 11:00:00,17.7,17.76,17.47,17.63,97500.0,13.0117,13.0558,12.8426,12.9602,97500.0
2009-02-12 11:30:00,17.62,17.88,17.61,17.8,146100.0,12.9529,13.144,12.9455,13.0852,146100.0
2009-02-12 12:00:00,17.8,17.94,17.71,17.93,88200.0,13.0852,13.1881,13.019,13.1807,88200.0
2009-02-12 12:30:00,17.93,17.93,17.71,17.76,165600.0,13.1807,13.1807,13.019,13.0558,165600.0
2009-02-12 13:00:00,17.77,17.77,17.52,17.61,347400.0,13.0631,13.0631,12.8793,12.9455,347400.0
2009-02-12 13:30:00,17.61,17.64,17.46,17.64,175800.0,12.9455,12.9676,12.8352,12.9676,175800.0
2009-02-12 14:00:00,17.61,17.67,17.48,17.5,74400.0,12.9455,12.9896,12.8499,12.8646,74400.0
2009-02-12 14:30:00,17.5,17.54,17.3,17.39,146400.0,12.8646,12.8941,12.7176,12.7838,146400.0
2009-02-12 15:00:00,17.39,17.83,17.23,17.83,330300.0,12.7838,13.1072,12.6662,13.1072,330300.0
2009-02-12 15:30:00,17.82,18.15,17.76,18.1,686400.0,13.0999,13.3425,13.0558,13.3057,686400.0
2009-02-13 09:30:00,18.06,18.5,17.95,18.5,135600.0,13.2763,13.5998,13.1955,13.5998,135600.0
2009-02-13 10:00:00,18.5,18.51,18.2,18.37,187800.0,13.5998,13.6071,13.3792,13.5042,187800.0
2009-02-13 10:30:00,18.36,18.58,18.32,18.32,201900.0,13.4969,13.6586,13.4674,13.4674,201900.0
2009-02-13 11:00:00,18.31,18.35,18.05,18.12,164400.0,13.4601,13.4895,13.269,13.3204,164400.0
2009-02-13 11:30:00,18.11,18.23,17.95,18.01,239400.0,13.3131,13.4013,13.1955,13.2396,239400.0
2009-02-13 12:00:00,17.99,18.09,17.89,17.97,155700.0,13.2249,13.2984,13.1513,13.2102,155700.0
2009-02-13 12:30:00,18.0,18.04,17.73,17.78,194400.0,13.2322,13.2616,13.0337,13.0705,194400.0
2009-02-13 13:00:00,17.77,17.9,17.69,17.88,180300.0,13.0631,13.1587,13.0043,13.144,180300.0
2009-02-13 13:30:00,17.88,18.13,17.83,18.07,180000.0,13.144,13.3278,13.1072,13.2837,180000.0
2009-02-13 14:00:00,18.08,18.15,17.96,18.05,183900.0,13.291,13.3425,13.2028,13.269,183900.0
2009-02-13 14:30:00,18.06,18.15,17.96,18.04,162900.0,13.2763,13.3425,13.2028,13.2616,162900.0
2009-02-13 15:00:00,18.05,18.12,17.85,18.03,207600.0,13.269,13.3204,13.1219,13.2543,207600.0
2009-02-13 15:30:00,18.03,18.12,17.9,17.91,388500.0,13.2543,13.3204,13.1587,13.166,388500.0
2009-02-17 09:30:00,17.33,17.34,16.58,16.71,401700.0,12.7397,12.747,12.1883,12.2839,401700.0
2009-02-17 10:00:00,16.7,16.96,16.67,16.92,230100.0,12.2765,12.4677,12.2545,12.4383,230100.0
2009-02-17 10:30:00,16.92,17.08,16.88,17.0,166800.0,12.4383,12.5559,12.4089,12.4971,166800.0
2009-02-17 11:00:00,16.99,17.01,16.78,16.79,95100.0,12.4897,12.5044,12.3354,12.3427,95100.0
2009-02-17 11:30:00,16.8,16.8,16.61,16.65,151200.0,12.3501,12.3501,12.2104,12.2398,151200.0
2009-02-17 12:00:00,16.64,16.75,16.58,16.67,148500.0,12.2324,12.3133,12.1883,12.2545,148500.0
2009-02-17 12:30:00,16.67,16.74,16.57,16.66,163200.0,12.2545,12.306,12.181,12.2471,163200.0
2009-02-17 13:00:00,16.66,16.68,16.48,16.52,178200.0,12.2471,12.2618,12.1148,12.1442,178200.0
2009-02-17 13:30:00,16.52,16.75,16.47,16.59,164400.0,12.1442,12.3133,12.1075,12.1957,164400.0
2009-02-17 14:00:00,16.6,16.64,16.41,16.42,443400.0,12.203,12.2324,12.0634,12.0707,443400.0
2009-02-17 14:30:00,16.42,16.59,16.42,16.51,492300.0,12.0707,12.1957,12.0707,12.1369,492300.0
2009-02-17 15:00:00,16.5,16.67,16.43,16.58,726900.0,12.1295,12.2545,12.0781,12.1883,726900.0
2009-02-17 15:30:00,16.58,16.92,16.58,16.61,827100.0,12.1883,12.4383,12.1883,12.2104,827100.0
2009-02-18 09:30:00,16.75,16.86,16.44,16.46,195000.0,12.3133,12.3942,12.0854,12.1001,195000.0
2009-02-18 10:00:00,16.46,16.6,16.22,16.44,289200.0,12.1001,12.203,11.9237,12.0854,289200.0
2009-02-18 10:30:00,16.46,16.71,16.46,16.66,181200.0,12.1001,12.2839,12.1001,12.2471,181200.0
2009-02-18 11:00:00,16.66,17.01,16.6,16.91,166200.0,12.2471,12.5044,12.203,12.4309,166200.0
2009-02-18 11:30:00,16.92,17.07,16.89,17.04,169500.0,12.4383,12.5485,12.4162,12.5265,169500.0
2009-02-18 12:00:00,17.04,17.2,16.97,17.1,309600.0,12.5265,12.6441,12.475,12.5706,309600.0
2009-02-18 12:30:00,17.11,17.14,16.92,17.04,239100.0,12.5779,12.6,12.4383,12.5265,239100.0
2009-02-18 13:00:00,17.03,17.14,16.87,16.96,213600.0,12.5191,12.6,12.4015,12.4677,213600.0
2009-02-18 13:30:00,16.95,16.96,16.8,16.84,186300.0,12.4603,12.4677,12.3501,12.3795,186300.0
2009-02-18 14:00:00,16.82,16.9,16.66,16.78,253500.0,12.3648,12.4236,12.2471,12.3354,253500.0
2009-02-18 14:30:00,16.79,16.88,16.67,16.88,340500.0,12.3427,12.4089,12.2545,12.4089,340500.0
2009-02-18 15:00:00,16.88,16.92,16.68,16.7,465300.0,12.4089,12.4383,12.2618,12.2765,465300.0
2009-02-18 15:30:00,16.69,16.83,16.66,16.77,399000.0,12.2692,12.3721,12.2471,12.328,399000.0
2009-02-19 09:30:00,16.76,17.43,16.76,17.27,257700.0,12.3207,12.8132,12.3207,12.6956,257700.0
2009-02-19 10:00:00,17.27,17.32,16.9,16.99,201000.0,12.6956,12.7323,12.4236,12.4897,201000.0
2009-02-19 10:30:00,16.96,17.07,16.9,16.92,149400.0,12.4677,12.5485,12.4236,12.4383,149400.0
2009-02-19 11:00:00,16.93,17.15,16.92,17.03,93000.0,12.4456,12.6074,12.4383,12.5191,93000.0
2009-02-19 11:30:00,17.02,17.02,16.8,16.83,171900.0,12.5118,12.5118,12.3501,12.3721,171900.0
2009-02-19 12:00:00,16.83,16.85,16.71,16.82,270900.0,12.3721,12.3868,12.2839,12.3648,270900.0
2009-02-19 12:30:00,16.83,16.93,16.8,16.84,164400.0,12.3721,12.4456,12.3501,12.3795,164400.0
2009-02-19 13:00:00,16.85,17.1,16.8,17.08,110700.0,12.3868,12.5706,12.3501,12.5559,110700.0
2009-02-19 13:30:00,17.09,17.09,16.81,16.83,106200.0,12.5632,12.5632,12.3574,12.3721,106200.0
2009-02-19 14:00:00,16.85,16.93,16.73,16.82,123600.0,12.3868,12.4456,12.2986,12.3648,123600.0
2009-02-19 14:30:00,16.8,16.82,16.6,16.68,217500.0,12.3501,12.3648,12.203,12.2618,217500.0
2009-02-19 15:00:00,16.67,16.73,16.42,16.55,363900.0,12.2545,12.2986,12.0707,12.1663,363900.0
2009-02-19 15:30:00,16.54,16.55,16.26,16.35,1122600.0,12.1589,12.1663,11.9531,12.0193,1122600.0
2009-02-20 09:30:00,15.95,16.17,15.75,16.16,445200.0,11.7252,11.8869,11.5782,11.8796,445200.0
2009-02-20 10:00:00,16.17,16.2,16.01,16.16,331800.0,11.8869,11.909,11.7693,11.8796,331800.0
2009-02-20 10:30:00,16.14,16.29,16.03,16.1,207900.0,11.8649,11.9751,11.784,11.8355,207900.0
2009-02-20 11:00:00,16.11,16.15,15.85,15.86,301800.0,11.8428,11.8722,11.6517,11.659,301800.0
2009-02-20 11:30:00,15.87,15.87,15.72,15.76,375900.0,11.6664,11.6664,11.5561,11.5855,375900.0
2009-02-20 12:00:00,15.76,15.92,15.75,15.83,228900.0,11.5855,11.7032,11.5782,11.637,228900.0
2009-02-20 12:30:00,15.84,15.92,15.58,15.65,279600.0,11.6443,11.7032,11.4532,11.5047,279600.0
2009-02-20 13:00:00,15.65,15.67,15.49,15.57,281100.0,11.5047,11.5194,11.387,11.4459,281100.0
2009-02-20 13:30:00,15.56,15.71,15.49,15.64,310800.0,11.4385,11.5488,11.387,11.4973,310800.0
2009-02-20 14:00:00,15.65,16.07,15.57,15.84,408900.0,11.5047,11.8134,11.4459,11.6443,408900.0
2009-02-20 14:30:00,15.87,16.26,15.87,16.08,472500.0,11.6664,11.9531,11.6664,11.8208,472500.0
2009-02-20 15:00:00,16.08,16.13,15.88,15.9,489000.0,11.8208,11.8575,11.6737,11.6884,489000.0
2009-02-20 15:30:00,15.89,16.0,15.8,15.98,811500.0,11.6811,11.762,11.6149,11.7473,811500.0
2009-02-23 09:30:00,16.07,16.25,15.78,15.8,256200.0,11.8134,11.9457,11.6002,11.6149,256200.0
2009-02-23 10:00:00,15.8,15.86,15.5,15.53,218700.0,11.6149,11.659,11.3944,11.4165,218700.0
2009-02-23 10:30:00,15.5,15.59,15.33,15.4,242400.0,11.3944,11.4606,11.2694,11.3209,242400.0
2009-02-23 11:00:00,15.43,15.59,15.41,15.45,117300.0,11.3429,11.4606,11.3282,11.3576,117300.0
2009-02-23 11:30:00,15.43,15.45,15.34,15.39,94800.0,11.3429,11.3576,11.2768,11.3135,94800.0
2009-02-23 12:00:00,15.4,15.45,15.3,15.31,145500.0,11.3209,11.3576,11.2474,11.2547,145500.0
2009-02-23 12:30:00,15.31,15.31,14.97,15.0,186000.0,11.2547,11.2547,11.0048,11.0268,186000.0
2009-02-23 13:00:00,14.99,15.23,14.96,15.18,144000.0,11.0195,11.1959,10.9974,11.1592,144000.0
2009-02-23 13:30:00,15.2,15.26,15.09,15.19,142500.0,11.1739,11.218,11.093,11.1665,142500.0
2009-02-23 14:00:00,15.21,15.38,15.13,15.38,161100.0,11.1812,11.3062,11.1224,11.3062,161100.0
2009-02-23 14:30:00,15.39,15.4,15.03,15.06,243000.0,11.3135,11.3209,11.0489,11.0709,243000.0
2009-02-23 15:00:00,15.06,15.21,14.97,15.05,410700.0,11.0709,11.1812,11.0048,11.0636,410700.0
2009-02-23 15:30:00,15.06,15.19,14.91,14.99,609900.0,11.0709,11.1665,10.9607,11.0195,609900.0
2009-02-24 09:30:00,15.18,15.4,15.01,15.19,191700.0,11.1592,11.3209,11.0342,11.1665,191700.0
2009-02-24 10:00:00,15.16,15.31,14.97,15.3,179100.0,11.1445,11.2547,11.0048,11.2474,179100.0
2009-02-24 10:30:00,15.29,15.56,15.26,15.42,214800.0,11.24,11.4385,11.218,11.3356,214800.0
2009-02-24 11:00:00,15.42,15.52,15.34,15.43,228900.0,11.3356,11.4091,11.2768,11.3429,228900.0
2009-02-24 11:30:00,15.45,15.45,15.27,15.29,140700.0,11.3576,11.3576,11.2253,11.24,140700.0
2009-02-24 12:00:00,15.27,15.37,15.18,15.26,89700.0,11.2253,11.2988,11.1592,11.218,89700.0
2009-02-24 12:30:00,15.29,15.46,15.29,15.38,111300.0,11.24,11.365,11.24,11.3062,111300.0
2009-02-24 13:00:00,15.36,15.62,15.32,15.61,139200.0,11.2915,11.4826,11.2621,11.4753,139200.0
2009-02-24 13:30:00,15.62,15.69,15.47,15.63,358800.0,11.4826,11.5341,11.3723,11.49,358800.0
2009-02-24 14:00:00,15.64,15.84,15.58,15.76,282300.0,11.4973,11.6443,11.4532,11.5855,282300.0
2009-02-24 14:30:00,15.77,15.88,15.68,15.82,305400.0,11.5929,11.6737,11.5267,11.6296,305400.0
2009-02-24 15:00:00,15.83,16.04,15.81,15.96,396000.0,11.637,11.7914,11.6223,11.7326,396000.0
2009-02-24 15:30:00,15.95,15.99,15.79,15.8,497700.0,11.7252,11.7546,11.6076,11.6149,497700.0
2009-02-25 09:30:00,15.85,16.0,15.35,15.37,224700.0,11.6517,11.762,11.2841,11.2988,224700.0
2009-02-25 10:00:00,15.35,15.39,15.05,15.37,220500.0,11.2841,11.3135,11.0636,11.2988,220500.0
2009-02-25 10:30:00,15.38,15.4,15.07,15.2,154800.0,11.3062,11.3209,11.0783,11.1739,154800.0
2009-02-25 11:00:00,15.19,15.29,15.13,15.25,155700.0,11.1665,11.24,11.1224,11.2106,155700.0
2009-02-25 11:30:00,15.26,15.41,15.09,15.11,178500.0,11.218,11.3282,11.093,11.1077,178500.0
2009-02-25 12:00:00,15.11,15.16,15.02,15.04,228600.0,11.1077,11.1445,11.0415,11.0562,228600.0
2009-02-25 12:30:00,15.03,15.16,15.0,15.13,135000.0,11.0489,11.1445,11.0268,11.1224,135000.0
2009-02-25 13:00:00,15.13,15.24,15.1,15.16,172200.0,11.1224,11.2033,11.1004,11.1445,172200.0
2009-02-25 13:30:00,15.17,15.66,15.15,15.62,311700.0,11.1518,11.512,11.1371,11.4826,311700.0
2009-02-25 14:00:00,15.63,15.65,15.25,15.47,463500.0,11.49,11.5047,11.2106,11.3723,463500.0
2009-02-25 14:30:00,15.47,15.62,15.35,15.45,296100.0,11.3723,11.4826,11.2841,11.3576,296100.0
2009-02-25 15:00:00,15.47,15.82,15.46,15.67,396900.0,11.3723,11.6296,11.365,11.5194,396900.0
2009-02-25 15:30:00,15.67,15.72,15.31,15.36,496500.0,11.5194,11.5561,11.2547,11.2915,496500.0
2009-02-26 09:30:00,16.59,17.99,16.5,17.89,2456400.0,12.1957,13.2249,12.1295,13.1513,2456400.0
2009-02-26 10:00:00,17.88,17.96,17.12,17.42,1474800.0,13.144,13.2028,12.5853,12.8058,1474800.0
2009-02-26 10:30:00,17.44,18.11,17.37,18.02,953400.0,12.8205,13.3131,12.7691,13.2469,953400.0
2009-02-26 11:00:00,18.02,18.04,17.73,17.86,734700.0,13.2469,13.2616,13.0337,13.1293,734700.0
2009-02-26 11:30:00,17.86,18.08,17.67,17.95,386700.0,13.1293,13.291,12.9896,13.1955,386700.0
2009-02-26 12:00:00,17.95,18.17,17.6,17.66,480000.0,13.1955,13.3572,12.9382,12.9823,480000.0
2009-02-26 12:30:00,17.67,17.84,17.6,17.72,336900.0,12.9896,13.1146,12.9382,13.0264,336900.0
2009-02-26 13:00:00,17.73,17.74,17.48,17.64,368100.0,13.0337,13.0411,12.8499,12.9676,368100.0
2009-02-26 13:30:00,17.63,17.84,17.6,17.77,383700.0,12.9602,13.1146,12.9382,13.0631,383700.0
2009-02-26 14:00:00,17.75,17.79,17.6,17.67,486900.0,13.0484,13.0778,12.9382,12.9896,486900.0
2009-02-26 14:30:00,17.67,17.69,17.22,17.31,648600.0,12.9896,13.0043,12.6588,12.725,648600.0
2009-02-26 15:00:00,17.31,17.39,17.17,17.29,579000.0,12.725,12.7838,12.6221,12.7103,579000.0
2009-02-26 15:30:00,17.29,17.43,17.16,17.17,1397700.0,12.7103,12.8132,12.6147,12.6221,1397700.0
2009-02-27 09:30:00,16.67,16.85,16.44,16.76,638100.0,12.2545,12.3868,12.0854,12.3207,638100.0
2009-02-27 10:00:00,16.75,17.14,16.69,17.0,585600.0,12.3133,12.6,12.2692,12.4971,585600.0
2009-02-27 10:30:00,16.98,17.14,16.81,17.06,352200.0,12.4824,12.6,12.3574,12.5412,352200.0
2009-02-27 11:00:00,17.08,17.1,16.87,17.05,214200.0,12.5559,12.5706,12.4015,12.5338,214200.0
2009-02-27 11:30:00,17.05,17.37,17.05,17.36,306600.0,12.5338,12.7691,12.5338,12.7617,306600.0
2009-02-27 12:00:00,17.37,17.46,17.29,17.45,170700.0,12.7691,12.8352,12.7103,12.8279,170700.0
2009-02-27 12:30:00,17.43,17.63,17.35,17.63,183600.0,12.8132,12.9602,12.7544,12.9602,183600.0
2009-02-27 13:00:00,17.64,17.71,17.43,17.5,271800.0,12.9676,13.019,12.8132,12.8646,271800.0
2009-02-27 13:30:00,17.48,17.61,17.3,17.57,293700.0,12.8499,12.9455,12.7176,12.9161,293700.0
2009-02-27 14:00:00,17.57,17.68,17.27,17.29,229800.0,12.9161,12.997,12.6956,12.7103,229800.0
2009-02-27 14:30:00,17.29,17.44,17.21,17.34,232500.0,12.7103,12.8205,12.6515,12.747,232500.0
2009-02-27 15:00:00,17.33,17.34,16.9,16.9,405000.0,12.7397,12.747,12.4236,12.4236,405000.0
2009-02-27 15:30:00,16.91,17.07,16.8,16.82,1076100.0,12.4309,12.5485,12.3501,12.3648,1076100.0
2009-03-02 09:30:00,16.5,16.63,16.1,16.12,319500.0,12.1295,12.2251,11.8355,11.8502,319500.0
2009-03-02 10:00:00,16.15,16.23,15.8,15.87,362400.0,11.8722,11.931,11.6149,11.6664,362400.0
2009-03-02 10:30:00,15.85,15.85,15.51,15.58,338100.0,11.6517,11.6517,11.4018,11.4532,338100.0
2009-03-02 11:00:00,15.61,15.71,15.46,15.47,253200.0,11.4753,11.5488,11.365,11.3723,253200.0
2009-03-02 11:30:00,15.47,15.49,15.25,15.39,343200.0,11.3723,11.387,11.2106,11.3135,343200.0
2009-03-02 12:00:00,15.38,15.56,15.33,15.54,306300.0,11.3062,11.4385,11.2694,11.4238,306300.0
2009-03-02 12:30:00,15.54,15.59,15.5,15.54,360900.0,11.4238,11.4606,11.3944,11.4238,360900.0
2009-03-02 13:00:00,15.54,15.61,15.44,15.5,204900.0,11.4238,11.4753,11.3503,11.3944,204900.0
2009-03-02 13:30:00,15.51,15.64,15.38,15.63,366900.0,11.4018,11.4973,11.3062,11.49,366900.0
2009-03-02 14:00:00,15.63,15.67,15.42,15.46,221700.0,11.49,11.5194,11.3356,11.365,221700.0
2009-03-02 14:30:00,15.46,15.63,15.41,15.44,241800.0,11.365,11.49,11.3282,11.3503,241800.0
2009-03-02 15:00:00,15.44,15.46,15.16,15.3,561600.0,11.3503,11.365,11.1445,11.2474,561600.0
2009-03-02 15:30:00,15.3,15.42,15.22,15.3,929700.0,11.2474,11.3356,11.1886,11.2474,929700.0
2009-03-03 09:30:00,15.61,15.82,15.36,15.47,495000.0,11.4753,11.6296,11.2915,11.3723,495000.0
2009-03-03 10:00:00,15.45,15.54,15.27,15.47,331200.0,11.3576,11.4238,11.2253,11.3723,331200.0
2009-03-03 10:30:00,15.47,15.54,15.28,15.34,232500.0,11.3723,11.4238,11.2327,11.2768,232500.0
2009-03-03 11:00:00,15.35,15.39,15.13,15.36,300300.0,11.2841,11.3135,11.1224,11.2915,300300.0
2009-03-03 11:30:00,15.36,15.4,15.18,15.25,212400.0,11.2915,11.3209,11.1592,11.2106,212400.0
2009-03-03 12:00:00,15.23,15.67,15.23,15.64,253800.0,11.1959,11.5194,11.1959,11.4973,253800.0
2009-03-03 12:30:00,15.64,15.77,15.56,15.68,363000.0,11.4973,11.5929,11.4385,11.5267,363000.0
2009-03-03 13:00:00,15.67,15.75,15.6,15.64,158700.0,11.5194,11.5782,11.4679,11.4973,158700.0
2009-03-03 13:30:00,15.64,15.66,15.47,15.55,296700.0,11.4973,11.512,11.3723,11.4312,296700.0
2009-03-03 14:00:00,15.55,15.7,15.55,15.65,468900.0,11.4312,11.5414,11.4312,11.5047,468900.0
2009-03-03 14:30:00,15.65,15.91,15.65,15.87,519900.0,11.5047,11.6958,11.5047,11.6664,519900.0
2009-03-03 15:00:00,15.87,15.89,15.58,15.58,446400.0,11.6664,11.6811,11.4532,11.4532,446400.0
2009-03-03 15:30:00,15.59,15.63,15.44,15.47,624600.0,11.4606,11.49,11.3503,11.3723,624600.0
2009-03-04 09:30:00,16.0,16.25,15.87,16.01,547800.0,11.762,11.9457,11.6664,11.7693,547800.0
2009-03-04 10:00:00,16.03,16.24,15.87,16.05,301500.0,11.784,11.9384,11.6664,11.7987,301500.0
2009-03-04 10:30:00,16.05,16.25,16.0,16.11,383400.0,11.7987,11.9457,11.762,11.8428,383400.0
2009-03-04 11:00:00,16.1,16.41,16.1,16.3,309300.0,11.8355,12.0634,11.8355,11.9825,309300.0
2009-03-04 11:30:00,16.29,16.33,16.14,16.23,306900.0,11.9751,12.0046,11.8649,11.931,306900.0
2009-03-04 12:00:00,16.24,16.29,16.1,16.17,143100.0,11.9384,11.9751,11.8355,11.8869,143100.0
2009-03-04 12:30:00,16.16,16.25,16.0,16.03,163500.0,11.8796,11.9457,11.762,11.784,163500.0
2009-03-04 13:00:00,16.03,16.13,15.92,16.09,162900.0,11.784,11.8575,11.7032,11.8281,162900.0
2009-03-04 13:30:00,16.09,16.18,16.04,16.1,180000.0,11.8281,11.8943,11.7914,11.8355,180000.0
2009-03-04 14:00:00,16.09,16.13,16.01,16.04,510000.0,11.8281,11.8575,11.7693,11.7914,510000.0
2009-03-04 14:30:00,16.04,16.22,16.0,16.17,674400.0,11.7914,11.9237,11.762,11.8869,674400.0
2009-03-04 15:00:00,16.17,16.32,16.13,16.31,454200.0,11.8869,11.9972,11.8575,11.9898,454200.0
2009-03-04 15:30:00,16.32,16.34,16.04,16.08,1097400.0,11.9972,12.0119,11.7914,11.8208,1097400.0
2009-03-05 09:30:00,15.86,15.86,15.41,15.57,443700.0,11.659,11.659,11.3282,11.4459,443700.0
2009-03-05 10:00:00,15.55,15.67,15.22,15.29,377700.0,11.4312,11.5194,11.1886,11.24,377700.0
2009-03-05 10:30:00,15.28,15.38,15.05,15.05,454200.0,11.2327,11.3062,11.0636,11.0636,454200.0
2009-03-05 11:00:00,15.04,15.15,14.83,14.9,440700.0,11.0562,11.1371,10.9019,10.9533,440700.0
2009-03-05 11:30:00,14.9,15.03,14.83,14.9,354600.0,10.9533,11.0489,10.9019,10.9533,354600.0
2009-03-05 12:00:00,14.88,15.01,14.75,15.01,421500.0,10.9386,11.0342,10.8431,11.0342,421500.0
2009-03-05 12:30:00,15.0,15.03,14.81,14.85,282600.0,11.0268,11.0489,10.8872,10.9166,282600.0
2009-03-05 13:00:00,14.85,15.11,14.82,15.01,385500.0,10.9166,11.1077,10.8945,11.0342,385500.0
2009-03-05 13:30:00,15.01,15.03,14.88,14.99,439500.0,11.0342,11.0489,10.9386,11.0195,439500.0
2009-03-05 14:00:00,14.99,15.02,14.8,14.87,441900.0,11.0195,11.0415,10.8798,10.9313,441900.0
2009-03-05 14:30:00,14.85,15.0,14.84,14.86,372600.0,10.9166,11.0268,10.9092,10.9239,372600.0
2009-03-05 15:00:00,14.86,15.05,14.83,14.96,394500.0,10.9239,11.0636,10.9019,10.9974,394500.0
2009-03-05 15:30:00,14.96,15.01,14.78,14.97,918900.0,10.9974,11.0342,10.8651,11.0048,918900.0
2009-03-06 09:30:00,15.03,15.71,15.03,15.4,433500.0,11.0489,11.5488,11.0489,11.3209,433500.0
2009-03-06 10:00:00,15.41,15.48,14.97,15.11,336900.0,11.3282,11.3797,11.0048,11.1077,336900.0
2009-03-06 10:30:00,15.13,15.22,14.71,14.76,444900.0,11.1224,11.1886,10.8137,10.8504,444900.0
2009-03-06 11:00:00,14.8,14.94,14.71,14.83,233400.0,10.8798,10.9827,10.8137,10.9019,233400.0
2009-03-06 11:30:00,14.87,14.99,14.77,14.81,194400.0,10.9313,11.0195,10.8578,10.8872,194400.0
2009-03-06 12:00:00,14.81,14.98,14.81,14.85,159000.0,10.8872,11.0121,10.8872,10.9166,159000.0
2009-03-06 12:30:00,14.85,14.88,14.67,14.75,177000.0,10.9166,10.9386,10.7842,10.8431,177000.0
2009-03-06 13:00:00,14.75,14.76,14.57,14.63,173100.0,10.8431,10.8504,10.7107,10.7548,173100.0
2009-03-06 13:30:00,14.63,14.65,14.51,14.56,205200.0,10.7548,10.7695,10.6666,10.7034,205200.0
2009-03-06 14:00:00,14.58,14.68,14.51,14.66,268200.0,10.7181,10.7916,10.6666,10.7769,268200.0
2009-03-06 14:30:00,14.68,14.69,14.46,14.52,416700.0,10.7916,10.799,10.6299,10.674,416700.0
2009-03-06 15:00:00,14.51,14.59,14.41,14.49,537300.0,10.6666,10.7254,10.5931,10.6519,537300.0
2009-03-06 15:30:00,14.5,14.93,14.48,14.86,792300.0,10.6593,10.9754,10.6446,10.9239,792300.0
2009-03-09 09:30:00,14.72,15.32,14.53,15.09,300300.0,10.821,11.2621,10.6813,11.093,300300.0
2009-03-09 10:00:00,15.09,15.41,15.09,15.19,270600.0,11.093,11.3282,11.093,11.1665,270600.0
2009-03-09 10:30:00,15.18,15.23,14.91,14.91,272400.0,11.1592,11.1959,10.9607,10.9607,272400.0
2009-03-09 11:00:00,14.92,15.13,14.9,15.07,181200.0,10.968,11.1224,10.9533,11.0783,181200.0
2009-03-09 11:30:00,15.08,15.15,14.97,15.04,109200.0,11.0856,11.1371,11.0048,11.0562,109200.0
2009-03-09 12:00:00,15.03,15.24,14.99,15.12,144300.0,11.0489,11.2033,11.0195,11.1151,144300.0
2009-03-09 12:30:00,15.1,15.17,15.01,15.12,138000.0,11.1004,11.1518,11.0342,11.1151,138000.0
2009-03-09 13:00:00,15.1,15.1,14.89,14.98,123600.0,11.1004,11.1004,10.946,11.0121,123600.0
2009-03-09 13:30:00,14.99,15.09,14.93,14.99,129300.0,11.0195,11.093,10.9754,11.0195,129300.0
2009-03-09 14:00:00,15.01,15.14,14.89,14.99,203400.0,11.0342,11.1298,10.946,11.0195,203400.0
2009-03-09 14:30:00,14.97,14.98,14.83,14.9,230400.0,11.0048,11.0121,10.9019,10.9533,230400.0
2009-03-09 15:00:00,14.9,14.97,14.71,14.8,226500.0,10.9533,11.0048,10.8137,10.8798,226500.0
2009-03-09 15:30:00,14.8,14.88,14.67,14.83,478800.0,10.8798,10.9386,10.7842,10.9019,478800.0
2009-03-10 09:30:00,15.17,15.99,15.17,15.82,462300.0,11.1518,11.7546,11.1518,11.6296,462300.0
2009-03-10 10:00:00,15.81,16.19,15.79,15.95,472200.0,11.6223,11.9016,11.6076,11.7252,472200.0
2009-03-10 10:30:00,15.96,16.27,15.96,16.14,362700.0,11.7326,11.9604,11.7326,11.8649,362700.0
2009-03-10 11:00:00,16.14,16.29,16.09,16.26,230700.0,11.8649,11.9751,11.8281,11.9531,230700.0
2009-03-10 11:30:00,16.27,16.45,16.21,16.45,296100.0,11.9604,12.0928,11.9163,12.0928,296100.0
2009-03-10 12:00:00,16.45,16.57,16.4,16.56,297000.0,12.0928,12.181,12.056,12.1736,297000.0
2009-03-10 12:30:00,16.56,16.63,16.51,16.51,228900.0,12.1736,12.2251,12.1369,12.1369,228900.0
2009-03-10 13:00:00,16.5,16.67,16.48,16.62,354000.0,12.1295,12.2545,12.1148,12.2177,354000.0
2009-03-10 13:30:00,16.62,16.77,16.59,16.64,427800.0,12.2177,12.328,12.1957,12.2324,427800.0
2009-03-10 14:00:00,16.65,16.65,16.39,16.4,570900.0,12.2398,12.2398,12.0487,12.056,570900.0
2009-03-10 14:30:00,16.4,16.51,16.25,16.48,473400.0,12.056,12.1369,11.9457,12.1148,473400.0
2009-03-10 15:00:00,16.47,16.81,16.41,16.73,585900.0,12.1075,12.3574,12.0634,12.2986,585900.0
2009-03-10 15:30:00,16.74,16.77,16.56,16.67,1056900.0,12.306,12.328,12.1736,12.2545,1056900.0
2009-03-11 09:30:00,17.2,17.8,17.08,17.8,631500.0,12.6441,13.0852,12.5559,13.0852,631500.0
2009-03-11 10:00:00,17.79,17.79,17.62,17.69,466500.0,13.0778,13.0778,12.9529,13.0043,466500.0
2009-03-11 10:30:00,17.7,17.71,17.33,17.49,312000.0,13.0117,13.019,12.7397,12.8573,312000.0
2009-03-11 11:00:00,17.49,17.58,17.33,17.38,245100.0,12.8573,12.9235,12.7397,12.7764,245100.0
2009-03-11 11:30:00,17.38,17.47,17.33,17.39,312300.0,12.7764,12.8426,12.7397,12.7838,312300.0
2009-03-11 12:00:00,17.4,17.41,17.13,17.17,393900.0,12.7911,12.7985,12.5927,12.6221,393900.0
2009-03-11 12:30:00,17.19,17.21,17.0,17.0,261300.0,12.6368,12.6515,12.4971,12.4971,261300.0
2009-03-11 13:00:00,17.0,17.0,16.78,16.88,661800.0,12.4971,12.4971,12.3354,12.4089,661800.0
2009-03-11 13:30:00,16.9,17.14,16.88,17.09,229500.0,12.4236,12.6,12.4089,12.5632,229500.0
2009-03-11 14:00:00,17.09,17.14,16.76,16.82,438300.0,12.5632,12.6,12.3207,12.3648,438300.0
2009-03-11 14:30:00,16.83,17.01,16.77,16.93,326100.0,12.3721,12.5044,12.328,12.4456,326100.0
2009-03-11 15:00:00,16.93,17.3,16.91,17.24,366300.0,12.4456,12.7176,12.4309,12.6735,366300.0
2009-03-11 15:30:00,17.26,17.4,17.13,17.15,434400.0,12.6882,12.7911,12.5927,12.6074,434400.0
2009-03-12 09:30:00,16.97,17.35,16.56,16.7,253800.0,12.475,12.7544,12.1736,12.2765,253800.0
2009-03-12 10:00:00,16.72,17.05,16.71,16.91,296100.0,12.2913,12.5338,12.2839,12.4309,296100.0
2009-03-12 10:30:00,16.91,17.3,16.79,17.01,288000.0,12.4309,12.7176,12.3427,12.5044,288000.0
2009-03-12 11:00:00,16.98,17.07,16.76,16.79,235800.0,12.4824,12.5485,12.3207,12.3427,235800.0
2009-03-12 11:30:00,16.79,17.01,16.75,16.9,195300.0,12.3427,12.5044,12.3133,12.4236,195300.0
2009-03-12 12:00:00,16.93,17.17,16.91,17.17,212100.0,12.4456,12.6221,12.4309,12.6221,212100.0
2009-03-12 12:30:00,17.18,17.39,17.1,17.36,261000.0,12.6294,12.7838,12.5706,12.7617,261000.0
2009-03-12 13:00:00,17.36,17.53,17.31,17.43,323400.0,12.7617,12.8867,12.725,12.8132,323400.0
2009-03-12 13:30:00,17.44,17.69,17.43,17.67,350100.0,12.8205,13.0043,12.8132,12.9896,350100.0
2009-03-12 14:00:00,17.68,17.76,17.59,17.72,302400.0,12.997,13.0558,12.9308,13.0264,302400.0
2009-03-12 14:30:00,17.72,17.87,17.62,17.74,305100.0,13.0264,13.1366,12.9529,13.0411,305100.0
2009-03-12 15:00:00,17.74,17.81,17.6,17.8,463500.0,13.0411,13.0925,12.9382,13.0852,463500.0
2009-03-12 15:30:00,17.8,18.03,17.76,17.9,1077300.0,13.0852,13.2543,13.0558,13.1587,1077300.0
2009-03-13 09:30:00,18.03,18.25,17.67,17.86,442800.0,13.2543,13.416,12.9896,13.1293,442800.0
2009-03-13 10:00:00,17.84,17.93,17.67,17.7,220800.0,13.1146,13.1807,12.9896,13.0117,220800.0
2009-03-13 10:30:00,17.66,17.88,17.58,17.61,138900.0,12.9823,13.144,12.9235,12.9455,138900.0
2009-03-13 11:00:00,17.63,17.71,17.4,17.51,152400.0,12.9602,13.019,12.7911,12.872,152400.0
2009-03-13 11:30:00,17.5,17.5,17.13,17.31,204600.0,12.8646,12.8646,12.5927,12.725,204600.0
2009-03-13 12:00:00,17.31,17.39,17.27,17.36,126000.0,12.725,12.7838,12.6956,12.7617,126000.0
2009-03-13 12:30:00,17.34,17.54,17.29,17.44,94200.0,12.747,12.8941,12.7103,12.8205,94200.0
2009-03-13 13:00:00,17.46,17.59,17.38,17.56,79800.0,12.8352,12.9308,12.7764,12.9088,79800.0
2009-03-13 13:30:00,17.56,17.56,17.4,17.5,105300.0,12.9088,12.9088,12.7911,12.8646,105300.0
2009-03-13 14:00:00,17.5,17.63,17.45,17.52,125400.0,12.8646,12.9602,12.8279,12.8793,125400.0
2009-03-13 14:30:00,17.51,17.65,17.49,17.55,134700.0,12.872,12.9749,12.8573,12.9014,134700.0
2009-03-13 15:00:00,17.56,17.69,17.51,17.64,157800.0,12.9088,13.0043,12.872,12.9676,157800.0
2009-03-13 15:30:00,17.65,17.7,17.57,17.67,385500.0,12.9749,13.0117,12.9161,12.9896,385500.0
2009-03-16 09:30:00,17.83,18.06,17.72,17.84,220500.0,13.1072,13.2763,13.0264,13.1146,220500.0
2009-03-16 10:00:00,17.87,17.89,17.59,17.61,135300.0,13.1366,13.1513,12.9308,12.9455,135300.0
2009-03-16 10:30:00,17.63,17.86,17.62,17.63,175800.0,12.9602,13.1293,12.9529,12.9602,175800.0
2009-03-16 11:00:00,17.63,17.88,17.63,17.75,187200.0,12.9602,13.144,12.9602,13.0484,187200.0
2009-03-16 11:30:00,17.77,17.9,17.74,17.76,101700.0,13.0631,13.1587,13.0411,13.0558,101700.0
2009-03-16 12:00:00,17.76,17.82,17.71,17.79,86700.0,13.0558,13.0999,13.019,13.0778,86700.0
2009-03-16 12:30:00,17.81,18.03,17.81,18.02,157200.0,13.0925,13.2543,13.0925,13.2469,157200.0
2009-03-16 13:00:00,18.01,18.07,17.91,18.01,91800.0,13.2396,13.2837,13.166,13.2396,91800.0
2009-03-16 13:30:00,18.02,18.09,17.92,17.94,111300.0,13.2469,13.2984,13.1734,13.1881,111300.0
2009-03-16 14:00:00,17.94,17.95,17.76,17.83,173700.0,13.1881,13.1955,13.0558,13.1072,173700.0
2009-03-16 14:30:00,17.83,17.84,17.61,17.64,316500.0,13.1072,13.1146,12.9455,12.9676,316500.0
2009-03-16 15:00:00,17.66,17.67,17.36,17.45,371700.0,12.9823,12.9896,12.7617,12.8279,371700.0
2009-03-16 15:30:00,17.47,17.51,17.32,17.4,488100.0,12.8426,12.872,12.7323,12.7911,488100.0
2009-03-17 09:30:00,17.41,17.46,17.03,17.21,166200.0,12.7985,12.8352,12.5191,12.6515,166200.0
2009-03-17 10:00:00,17.18,17.5,17.18,17.34,115500.0,12.6294,12.8646,12.6294,12.747,115500.0
2009-03-17 10:30:00,17.29,17.57,17.28,17.54,121200.0,12.7103,12.9161,12.7029,12.8941,121200.0
2009-03-17 11:00:00,17.54,17.63,17.38,17.38,511800.0,12.8941,12.9602,12.7764,12.7764,511800.0
2009-03-17 11:30:00,17.38,17.67,17.3,17.66,214800.0,12.7764,12.9896,12.7176,12.9823,214800.0
2009-03-17 12:00:00,17.67,17.83,17.59,17.8,254100.0,12.9896,13.1072,12.9308,13.0852,254100.0
2009-03-17 12:30:00,17.81,17.96,17.78,17.86,125400.0,13.0925,13.2028,13.0705,13.1293,125400.0
2009-03-17 13:00:00,17.87,18.07,17.87,17.98,238500.0,13.1366,13.2837,13.1366,13.2175,238500.0
2009-03-17 13:30:00,17.99,18.17,17.99,18.04,218700.0,13.2249,13.3572,13.2249,13.2616,218700.0
2009-03-17 14:00:00,18.06,18.1,17.97,17.97,204300.0,13.2763,13.3057,13.2102,13.2102,204300.0
2009-03-17 14:30:00,17.97,18.22,17.93,18.13,309600.0,13.2102,13.3939,13.1807,13.3278,309600.0
2009-03-17 15:00:00,18.13,18.33,18.1,18.25,365100.0,13.3278,13.4748,13.3057,13.416,365100.0
2009-03-17 15:30:00,18.24,18.45,18.14,18.45,740700.0,13.4086,13.563,13.3351,13.563,740700.0
2009-03-18 09:30:00,18.33,18.72,18.15,18.7,549000.0,13.4748,13.7615,13.3425,13.7468,549000.0
2009-03-18 10:00:00,18.69,18.7,18.28,18.33,501600.0,13.7394,13.7468,13.438,13.4748,501600.0
2009-03-18 10:30:00,18.33,18.33,18.0,18.22,440700.0,13.4748,13.4748,13.2322,13.3939,440700.0
2009-03-18 11:00:00,18.26,18.32,18.08,18.17,155700.0,13.4233,13.4674,13.291,13.3572,155700.0
2009-03-18 11:30:00,18.17,18.29,18.0,18.29,188100.0,13.3572,13.4454,13.2322,13.4454,188100.0
2009-03-18 12:00:00,18.29,18.46,18.29,18.43,149100.0,13.4454,13.5704,13.4454,13.5483,149100.0
2009-03-18 12:30:00,18.43,18.63,18.36,18.61,217800.0,13.5483,13.6953,13.4969,13.6806,217800.0
2009-03-18 13:00:00,18.61,18.67,18.55,18.62,178200.0,13.6806,13.7247,13.6365,13.688,178200.0
2009-03-18 13:30:00,18.62,18.67,18.59,18.62,228600.0,13.688,13.7247,13.6659,13.688,228600.0
2009-03-18 14:00:00,18.61,19.12,18.57,18.87,658200.0,13.6806,14.0555,13.6512,13.8718,658200.0
2009-03-18 14:30:00,18.88,19.31,18.76,19.28,482700.0,13.8791,14.1952,13.7909,14.1732,482700.0
2009-03-18 15:00:00,19.26,19.28,18.73,18.87,575400.0,14.1585,14.1732,13.7688,13.8718,575400.0
2009-03-18 15:30:00,18.9,19.11,18.67,19.08,805500.0,13.8938,14.0482,13.7247,14.0261,805500.0
2009-03-19 09:30:00,19.4,19.59,19.1,19.16,472800.0,14.2614,14.4011,14.0408,14.0849,472800.0
2009-03-19 10:00:00,19.19,19.56,19.1,19.5,276900.0,14.107,14.379,14.0408,14.3349,276900.0
2009-03-19 10:30:00,19.5,19.83,19.5,19.81,324900.0,14.3349,14.5775,14.3349,14.5628,324900.0
2009-03-19 11:00:00,19.8,19.88,19.58,19.59,444300.0,14.5554,14.6142,14.3937,14.4011,444300.0
2009-03-19 11:30:00,19.59,19.62,19.21,19.38,321000.0,14.4011,14.4231,14.1217,14.2467,321000.0
2009-03-19 12:00:00,19.37,19.54,19.3,19.45,287400.0,14.2393,14.3643,14.1879,14.2981,287400.0
2009-03-19 12:30:00,19.48,19.59,19.42,19.45,203400.0,14.3202,14.4011,14.2761,14.2981,203400.0
2009-03-19 13:00:00,19.44,19.52,19.37,19.47,152100.0,14.2908,14.3496,14.2393,14.3128,152100.0
2009-03-19 13:30:00,19.5,19.66,19.43,19.61,266400.0,14.3349,14.4525,14.2834,14.4158,266400.0
2009-03-19 14:00:00,19.61,19.76,19.56,19.63,292800.0,14.4158,14.526,14.379,14.4305,292800.0
2009-03-19 14:30:00,19.66,19.71,19.52,19.61,356700.0,14.4525,14.4893,14.3496,14.4158,356700.0
2009-03-19 15:00:00,19.6,19.71,19.5,19.56,300900.0,14.4084,14.4893,14.3349,14.379,300900.0
2009-03-19 15:30:00,19.58,19.65,19.4,19.47,581400.0,14.3937,14.4452,14.2614,14.3128,581400.0
2009-03-20 09:30:00,19.59,19.8,19.36,19.54,876300.0,14.4011,14.5554,14.232,14.3643,876300.0
2009-03-20 10:00:00,19.54,19.59,19.31,19.44,249000.0,14.3643,14.4011,14.1952,14.2908,249000.0
2009-03-20 10:30:00,19.42,19.56,19.33,19.54,306000.0,14.2761,14.379,14.2099,14.3643,306000.0
2009-03-20 11:00:00,19.53,19.56,19.08,19.09,255900.0,14.3569,14.379,14.0261,14.0335,255900.0
2009-03-20 11:30:00,19.09,19.18,18.95,18.97,270000.0,14.0335,14.0997,13.9306,13.9453,270000.0
2009-03-20 12:00:00,18.96,19.01,18.87,18.9,297600.0,13.9379,13.9747,13.8718,13.8938,297600.0
2009-03-20 12:30:00,18.9,18.99,18.7,18.79,347400.0,13.8938,13.96,13.7468,13.813,347400.0
2009-03-20 13:00:00,18.8,18.8,18.5,18.51,488100.0,13.8203,13.8203,13.5998,13.6071,488100.0
2009-03-20 13:30:00,18.53,18.53,18.21,18.22,311400.0,13.6218,13.6218,13.3866,13.3939,311400.0
2009-03-20 14:00:00,18.21,18.33,18.19,18.33,252300.0,13.3866,13.4748,13.3719,13.4748,252300.0
2009-03-20 14:30:00,18.34,18.37,18.19,18.35,216000.0,13.4821,13.5042,13.3719,13.4895,216000.0
2009-03-20 15:00:00,18.36,18.43,18.28,18.35,334200.0,13.4969,13.5483,13.438,13.4895,334200.0
2009-03-20 15:30:00,18.35,18.5,18.33,18.36,576000.0,13.4895,13.5998,13.4748,13.4969,576000.0
2009-03-23 09:30:00,18.96,19.63,18.76,19.34,589500.0,14.0006,14.4953,13.8529,14.2812,589500.0
2009-03-23 10:00:00,19.33,19.56,19.3,19.49,480900.0,14.2738,14.4436,14.2516,14.3919,480900.0
2009-03-23 10:30:00,19.47,19.68,19.46,19.68,367500.0,14.3772,14.5322,14.3698,14.5322,367500.0
2009-03-23 11:00:00,19.65,19.7,19.53,19.57,206100.0,14.5101,14.547,14.4215,14.451,206100.0
2009-03-23 11:30:00,19.57,19.73,19.51,19.67,312300.0,14.451,14.5692,14.4067,14.5248,312300.0
2009-03-23 12:00:00,19.66,19.69,19.6,19.66,197100.0,14.5175,14.5396,14.4732,14.5175,197100.0
2009-03-23 12:30:00,19.67,19.69,19.57,19.58,196800.0,14.5248,14.5396,14.451,14.4584,196800.0
2009-03-23 13:00:00,19.58,19.69,19.38,19.4,325800.0,14.4584,14.5396,14.3107,14.3255,325800.0
2009-03-23 13:30:00,19.39,19.47,19.29,19.41,343500.0,14.3181,14.3772,14.2442,14.3329,343500.0
2009-03-23 14:00:00,19.44,19.58,19.35,19.56,275700.0,14.355,14.4584,14.2885,14.4436,275700.0
2009-03-23 14:30:00,19.58,19.93,19.56,19.93,263700.0,14.4584,14.7168,14.4436,14.7168,263700.0
2009-03-23 15:00:00,19.93,19.98,19.82,19.92,338400.0,14.7168,14.7538,14.6356,14.7095,338400.0
2009-03-23 15:30:00,19.92,20.06,19.87,20.03,1256700.0,14.7095,14.8128,14.6725,14.7907,1256700.0
2009-03-24 09:30:00,19.63,19.66,19.11,19.64,583200.0,14.4953,14.5175,14.1113,14.5027,583200.0
2009-03-24 10:00:00,19.65,19.71,19.42,19.43,297000.0,14.5101,14.5544,14.3402,14.3476,297000.0
2009-03-24 10:30:00,19.42,19.5,19.29,19.46,386100.0,14.3402,14.3993,14.2442,14.3698,386100.0
2009-03-24 11:00:00,19.48,19.79,19.42,19.75,253800.0,14.3845,14.6135,14.3402,14.5839,253800.0
2009-03-24 11:30:00,19.75,19.87,19.73,19.78,181800.0,14.5839,14.6725,14.5692,14.6061,181800.0
2009-03-24 12:00:00,19.78,19.92,19.69,19.9,159300.0,14.6061,14.7095,14.5396,14.6947,159300.0
2009-03-24 12:30:00,19.92,20.0,19.84,19.98,223800.0,14.7095,14.7685,14.6504,14.7538,223800.0
2009-03-24 13:00:00,19.98,20.23,19.95,20.18,446100.0,14.7538,14.9384,14.7316,14.9014,446100.0
2009-03-24 13:30:00,20.19,20.22,20.02,20.06,424200.0,14.9088,14.931,14.7833,14.8128,424200.0
2009-03-24 14:00:00,20.07,20.23,20.04,20.12,278700.0,14.8202,14.9384,14.7981,14.8571,278700.0
2009-03-24 14:30:00,20.11,20.14,19.9,19.99,316200.0,14.8498,14.8719,14.6947,14.7611,316200.0
2009-03-24 15:00:00,20.0,20.06,19.9,20.0,403500.0,14.7685,14.8128,14.6947,14.7685,403500.0
2009-03-24 15:30:00,20.0,20.01,19.76,19.78,575100.0,14.7685,14.7759,14.5913,14.6061,575100.0
2009-03-25 09:30:00,20.0,20.0,19.51,19.93,455400.0,14.7685,14.7685,14.4067,14.7168,455400.0
2009-03-25 10:00:00,19.94,20.1,19.8,19.81,353400.0,14.7242,14.8424,14.6208,14.6282,353400.0
2009-03-25 10:30:00,19.81,19.97,19.77,19.78,259200.0,14.6282,14.7464,14.5987,14.6061,259200.0
2009-03-25 11:00:00,19.78,19.92,19.69,19.7,207300.0,14.6061,14.7095,14.5396,14.547,207300.0
2009-03-25 11:30:00,19.7,19.74,19.54,19.57,178800.0,14.547,14.5765,14.4288,14.451,178800.0
2009-03-25 12:00:00,19.57,19.59,19.25,19.36,366300.0,14.451,14.4658,14.2147,14.2959,366300.0
2009-03-25 12:30:00,19.38,19.5,19.37,19.43,181500.0,14.3107,14.3993,14.3033,14.3476,181500.0
2009-03-25 13:00:00,19.44,19.52,19.03,19.06,184200.0,14.355,14.4141,14.0523,14.0744,184200.0
2009-03-25 13:30:00,19.06,19.06,18.79,18.87,449700.0,14.0744,14.0744,13.875,13.9341,449700.0
2009-03-25 14:00:00,18.86,18.86,18.52,18.67,508500.0,13.9267,13.9267,13.6757,13.7864,508500.0
2009-03-25 14:30:00,18.66,18.71,18.39,18.46,420600.0,13.779,13.816,13.5797,13.6313,420600.0
2009-03-25 15:00:00,18.45,18.8,18.37,18.78,531000.0,13.624,13.8824,13.5649,13.8676,531000.0
2009-03-25 15:30:00,18.78,19.17,18.73,19.12,846300.0,13.8676,14.1556,13.8307,14.1187,846300.0
2009-03-26 09:30:00,19.62,19.64,19.2,19.26,448200.0,14.4879,14.5027,14.1778,14.2221,448200.0
2009-03-26 10:00:00,19.26,19.58,19.22,19.26,246900.0,14.2221,14.4584,14.1926,14.2221,246900.0
2009-03-26 10:30:00,19.26,19.4,19.11,19.18,259800.0,14.2221,14.3255,14.1113,14.163,259800.0
2009-03-26 11:00:00,19.19,19.58,19.19,19.43,198600.0,14.1704,14.4584,14.1704,14.3476,198600.0
2009-03-26 11:30:00,19.44,19.58,19.31,19.53,239400.0,14.355,14.4584,14.259,14.4215,239400.0
2009-03-26 12:00:00,19.54,19.67,19.52,19.61,207000.0,14.4288,14.5248,14.4141,14.4805,207000.0
2009-03-26 12:30:00,19.62,19.63,19.38,19.51,215100.0,14.4879,14.4953,14.3107,14.4067,215100.0
2009-03-26 13:00:00,19.5,19.77,19.5,19.61,345600.0,14.3993,14.5987,14.3993,14.4805,345600.0
2009-03-26 13:30:00,19.61,19.71,19.52,19.66,265800.0,14.4805,14.5544,14.4141,14.5175,265800.0
2009-03-26 14:00:00,19.66,19.76,19.57,19.58,337500.0,14.5175,14.5913,14.451,14.4584,337500.0
2009-03-26 14:30:00,19.56,19.62,19.38,19.38,257400.0,14.4436,14.4879,14.3107,14.3107,257400.0
2009-03-26 15:00:00,19.38,19.64,19.37,19.62,240300.0,14.3107,14.5027,14.3033,14.4879,240300.0
2009-03-26 15:30:00,19.62,19.73,19.56,19.69,700500.0,14.4879,14.5692,14.4436,14.5396,700500.0
2009-03-27 09:30:00,19.25,19.41,18.91,19.24,409200.0,14.2147,14.3329,13.9636,14.2073,409200.0
2009-03-27 10:00:00,19.24,19.25,18.94,19.01,208500.0,14.2073,14.2147,13.9858,14.0375,208500.0
2009-03-27 10:30:00,19.02,19.27,18.97,19.22,265200.0,14.0449,14.2295,14.0079,14.1926,265200.0
2009-03-27 11:00:00,19.21,19.33,19.12,19.31,173700.0,14.1852,14.2738,14.1187,14.259,173700.0
2009-03-27 11:30:00,19.3,19.38,19.28,19.32,364500.0,14.2516,14.3107,14.2369,14.2664,364500.0
2009-03-27 12:00:00,19.33,19.4,19.25,19.27,143100.0,14.2738,14.3255,14.2147,14.2295,143100.0
2009-03-27 12:30:00,19.26,19.32,19.09,19.12,202800.0,14.2221,14.2664,14.0966,14.1187,202800.0
2009-03-27 13:00:00,19.12,19.17,19.1,19.16,128700.0,14.1187,14.1556,14.1039,14.1482,128700.0
2009-03-27 13:30:00,19.14,19.26,19.0,19.02,199500.0,14.1335,14.2221,14.0301,14.0449,199500.0
2009-03-27 14:00:00,19.02,19.27,19.0,19.17,210900.0,14.0449,14.2295,14.0301,14.1556,210900.0
2009-03-27 14:30:00,19.17,19.25,19.12,19.25,241800.0,14.1556,14.2147,14.1187,14.2147,241800.0
2009-03-27 15:00:00,19.26,19.35,19.15,19.2,381600.0,14.2221,14.2885,14.1409,14.1778,381600.0
2009-03-27 15:30:00,19.2,19.26,19.08,19.14,567900.0,14.1778,14.2221,14.0892,14.1335,567900.0
2009-03-30 09:30:00,18.52,18.82,18.27,18.31,765900.0,13.6757,13.8972,13.491,13.5206,765900.0
2009-03-30 10:00:00,18.32,18.42,18.29,18.36,283800.0,13.528,13.6018,13.5058,13.5575,283800.0
2009-03-30 10:30:00,18.35,18.35,18.23,18.3,312300.0,13.5501,13.5501,13.4615,13.5132,312300.0
2009-03-30 11:00:00,18.3,18.42,18.2,18.23,237000.0,13.5132,13.6018,13.4394,13.4615,237000.0
2009-03-30 11:30:00,18.23,18.35,18.2,18.33,234600.0,13.4615,13.5501,13.4394,13.5354,234600.0
2009-03-30 12:00:00,18.31,18.49,18.24,18.47,195900.0,13.5206,13.6535,13.4689,13.6387,195900.0
2009-03-30 12:30:00,18.47,18.47,18.26,18.27,184800.0,13.6387,13.6387,13.4837,13.491,184800.0
2009-03-30 13:00:00,18.27,18.44,18.25,18.41,390600.0,13.491,13.6166,13.4763,13.5944,390600.0
2009-03-30 13:30:00,18.4,18.43,18.14,18.16,173400.0,13.587,13.6092,13.3951,13.4098,173400.0
2009-03-30 14:00:00,18.14,18.33,18.13,18.17,173400.0,13.3951,13.5354,13.3877,13.4172,173400.0
2009-03-30 14:30:00,18.17,18.21,18.05,18.06,225600.0,13.4172,13.4467,13.3286,13.336,225600.0
2009-03-30 15:00:00,18.05,18.36,18.03,18.24,267900.0,13.3286,13.5575,13.3138,13.4689,267900.0
2009-03-30 15:30:00,18.24,18.44,18.22,18.38,672300.0,13.4689,13.6166,13.4541,13.5723,672300.0
2009-03-31 09:30:00,18.67,18.8,18.24,18.36,282900.0,13.7864,13.8824,13.4689,13.5575,282900.0
2009-03-31 10:00:00,18.34,18.63,18.29,18.63,170700.0,13.5427,13.7569,13.5058,13.7569,170700.0
2009-03-31 10:30:00,18.63,18.67,18.51,18.53,94800.0,13.7569,13.7864,13.6683,13.683,94800.0
2009-03-31 11:00:00,18.53,18.83,18.53,18.77,389400.0,13.683,13.9046,13.683,13.8603,389400.0
2009-03-31 11:30:00,18.75,18.8,18.67,18.75,89700.0,13.8455,13.8824,13.7864,13.8455,89700.0
2009-03-31 12:00:00,18.71,18.73,18.64,18.67,133800.0,13.816,13.8307,13.7643,13.7864,133800.0
2009-03-31 12:30:00,18.65,18.82,18.64,18.8,342600.0,13.7716,13.8972,13.7643,13.8824,342600.0
2009-03-31 13:00:00,18.79,18.96,18.78,18.91,138900.0,13.875,14.0006,13.8676,13.9636,138900.0
2009-03-31 13:30:00,18.9,19.1,18.9,18.99,229800.0,13.9563,14.1039,13.9563,14.0227,229800.0
2009-03-31 14:00:00,19.01,19.14,18.98,19.03,155100.0,14.0375,14.1335,14.0153,14.0523,155100.0
2009-03-31 14:30:00,19.02,19.15,19.02,19.04,258900.0,14.0449,14.1409,14.0449,14.0596,258900.0
2009-03-31 15:00:00,19.04,19.04,18.83,18.93,219300.0,14.0596,14.0596,13.9046,13.9784,219300.0
2009-03-31 15:30:00,18.93,18.94,18.68,18.71,678600.0,13.9784,13.9858,13.7938,13.816,678600.0
2009-04-01 09:30:00,18.34,18.64,18.18,18.47,259800.0,13.5427,13.7643,13.4246,13.6387,259800.0
2009-04-01 10:00:00,18.47,19.0,18.46,18.96,230100.0,13.6387,14.0301,13.6313,14.0006,230100.0
2009-04-01 10:30:00,18.94,19.1,18.87,18.96,218700.0,13.9858,14.1039,13.9341,14.0006,218700.0
2009-04-01 11:00:00,18.96,19.02,18.81,18.92,119700.0,14.0006,14.0449,13.8898,13.971,119700.0
2009-04-01 11:30:00,18.92,19.08,18.9,19.06,122400.0,13.971,14.0892,13.9563,14.0744,122400.0
2009-04-01 12:00:00,19.05,19.25,19.05,19.25,118500.0,14.067,14.2147,14.067,14.2147,118500.0
2009-04-01 12:30:00,19.24,19.27,19.11,19.13,159000.0,14.2073,14.2295,14.1113,14.1261,159000.0
2009-04-01 13:00:00,19.15,19.26,19.07,19.25,131700.0,14.1409,14.2221,14.0818,14.2147,131700.0
2009-04-01 13:30:00,19.25,19.32,19.14,19.3,354900.0,14.2147,14.2664,14.1335,14.2516,354900.0
2009-04-01 14:00:00,19.31,19.45,19.29,19.35,220800.0,14.259,14.3624,14.2442,14.2885,220800.0
2009-04-01 14:30:00,19.36,19.41,19.25,19.33,223800.0,14.2959,14.3329,14.2147,14.2738,223800.0
2009-04-01 15:00:00,19.32,19.33,19.03,19.16,306600.0,14.2664,14.2738,14.0523,14.1482,306600.0
2009-04-01 15:30:00,19.17,19.32,19.1,19.25,642300.0,14.1556,14.2664,14.1039,14.2147,642300.0
2009-04-02 09:30:00,19.66,20.32,19.63,20.3,350100.0,14.5175,15.0048,14.4953,14.9901,350100.0
2009-04-02 10:00:00,20.3,20.38,20.05,20.05,407700.0,14.9901,15.0491,14.8054,14.8054,407700.0
2009-04-02 10:30:00,20.05,20.33,20.02,20.32,321000.0,14.8054,15.0122,14.7833,15.0048,321000.0
2009-04-02 11:00:00,20.32,20.56,20.28,20.48,308700.0,15.0048,15.182,14.9753,15.123,308700.0
2009-04-02 11:30:00,20.46,20.54,20.38,20.49,190200.0,15.1082,15.1673,15.0491,15.1304,190200.0
2009-04-02 12:00:00,20.49,20.69,20.43,20.68,249000.0,15.1304,15.278,15.086,15.2707,249000.0
2009-04-02 12:30:00,20.69,20.8,20.68,20.69,166500.0,15.278,15.3593,15.2707,15.278,166500.0
2009-04-02 13:00:00,20.69,20.69,20.43,20.45,207600.0,15.278,15.278,15.086,15.1008,207600.0
2009-04-02 13:30:00,20.46,20.51,20.35,20.4,209700.0,15.1082,15.1451,15.027,15.0639,209700.0
2009-04-02 14:00:00,20.38,20.7,20.38,20.64,195000.0,15.0491,15.2854,15.0491,15.2411,195000.0
2009-04-02 14:30:00,20.65,20.72,20.5,20.59,285900.0,15.2485,15.3002,15.1377,15.2042,285900.0
2009-04-02 15:00:00,20.58,20.68,20.48,20.57,407400.0,15.1968,15.2707,15.123,15.1894,407400.0
2009-04-02 15:30:00,20.56,20.63,20.42,20.48,808800.0,15.182,15.2337,15.0787,15.123,808800.0
2009-04-03 09:30:00,20.68,21.36,20.63,21.32,432600.0,15.2707,15.7728,15.2337,15.7432,432600.0
2009-04-03 10:00:00,21.31,21.31,20.97,21.13,277800.0,15.7359,15.7359,15.4848,15.6029,277800.0
2009-04-03 10:30:00,21.15,21.18,20.87,20.98,281700.0,15.6177,15.6399,15.411,15.4922,281700.0
2009-04-03 11:00:00,20.98,21.03,20.92,20.98,237000.0,15.4922,15.5291,15.4479,15.4922,237000.0
2009-04-03 11:30:00,21.0,21.07,20.94,20.98,446400.0,15.507,15.5586,15.4626,15.4922,446400.0
2009-04-03 12:00:00,20.99,21.18,20.97,21.15,246900.0,15.4996,15.6399,15.4848,15.6177,246900.0
2009-04-03 12:30:00,21.16,21.22,20.95,20.99,297600.0,15.6251,15.6694,15.47,15.4996,297600.0
2009-04-03 13:00:00,21.0,21.06,20.9,21.06,268800.0,15.507,15.5513,15.4331,15.5513,268800.0
2009-04-03 13:30:00,21.06,21.25,20.92,21.25,291000.0,15.5513,15.6916,15.4479,15.6916,291000.0
2009-04-03 14:00:00,21.26,21.33,21.15,21.32,337200.0,15.6989,15.7506,15.6177,15.7432,337200.0
2009-04-03 14:30:00,21.33,21.33,21.12,21.21,391800.0,15.7506,15.7506,15.5956,15.662,391800.0
2009-04-03 15:00:00,21.21,21.24,20.95,20.99,558900.0,15.662,15.6842,15.47,15.4996,558900.0
2009-04-03 15:30:00,20.99,21.31,20.98,21.29,655200.0,15.4996,15.7359,15.4922,15.7211,655200.0
2009-04-06 09:30:00,20.87,20.87,20.43,20.63,392700.0,15.411,15.411,15.086,15.2337,392700.0
2009-04-06 10:00:00,20.62,20.86,20.52,20.52,224700.0,15.2263,15.4036,15.1525,15.1525,224700.0
2009-04-06 10:30:00,20.5,20.75,20.5,20.68,193500.0,15.1377,15.3223,15.1377,15.2707,193500.0
2009-04-06 11:00:00,20.66,20.66,20.48,20.53,144600.0,15.2559,15.2559,15.123,15.1599,144600.0
2009-04-06 11:30:00,20.53,20.61,20.39,20.43,173700.0,15.1599,15.219,15.0565,15.086,173700.0
2009-04-06 12:00:00,20.42,20.47,20.37,20.45,160200.0,15.0787,15.1156,15.0417,15.1008,160200.0
2009-04-06 12:30:00,20.45,20.63,20.44,20.63,152400.0,15.1008,15.2337,15.0934,15.2337,152400.0
2009-04-06 13:00:00,20.64,20.67,20.46,20.48,157200.0,15.2411,15.2633,15.1082,15.123,157200.0
2009-04-06 13:30:00,20.47,20.71,20.39,20.71,165000.0,15.1156,15.2928,15.0565,15.2928,165000.0
2009-04-06 14:00:00,20.7,20.87,20.63,20.82,230700.0,15.2854,15.411,15.2337,15.374,230700.0
2009-04-06 14:30:00,20.81,20.96,20.67,20.85,345000.0,15.3667,15.4774,15.2633,15.3962,345000.0
2009-04-06 15:00:00,20.83,20.98,20.75,20.9,314400.0,15.3814,15.4922,15.3223,15.4331,314400.0
2009-04-06 15:30:00,20.9,21.18,20.9,21.17,735900.0,15.4331,15.6399,15.4331,15.6325,735900.0
2009-04-07 09:30:00,20.79,20.89,20.43,20.52,241500.0,15.3519,15.4257,15.086,15.1525,241500.0
2009-04-07 10:00:00,20.5,20.58,20.27,20.51,294300.0,15.1377,15.1968,14.9679,15.1451,294300.0
2009-04-07 10:30:00,20.52,20.59,20.45,20.5,288600.0,15.1525,15.2042,15.1008,15.1377,288600.0
2009-04-07 11:00:00,20.49,20.51,20.34,20.38,143700.0,15.1304,15.1451,15.0196,15.0491,143700.0
2009-04-07 11:30:00,20.36,20.52,20.34,20.38,110100.0,15.0344,15.1525,15.0196,15.0491,110100.0
2009-04-07 12:00:00,20.37,20.43,20.27,20.28,178200.0,15.0417,15.086,14.9679,14.9753,178200.0
2009-04-07 12:30:00,20.27,20.32,20.21,20.27,184200.0,14.9679,15.0048,14.9236,14.9679,184200.0
2009-04-07 13:00:00,20.27,20.29,20.08,20.09,170100.0,14.9679,14.9827,14.8276,14.835,170100.0
2009-04-07 13:30:00,20.09,20.09,19.87,19.88,446100.0,14.835,14.835,14.6725,14.6799,446100.0
2009-04-07 14:00:00,19.88,19.93,19.83,19.92,234300.0,14.6799,14.7168,14.643,14.7095,234300.0
2009-04-07 14:30:00,19.91,20.09,19.88,20.08,474900.0,14.7021,14.835,14.6799,14.8276,474900.0
2009-04-07 15:00:00,20.08,20.26,19.98,20.16,441000.0,14.8276,14.9605,14.7538,14.8867,441000.0
2009-04-07 15:30:00,20.16,20.27,20.02,20.06,799500.0,14.8867,14.9679,14.7833,14.8128,799500.0
2009-04-08 09:30:00,20.34,20.45,20.22,20.23,174000.0,15.0196,15.1008,14.931,14.9384,174000.0
2009-04-08 10:00:00,20.24,20.24,19.77,19.83,383400.0,14.9457,14.9457,14.5987,14.643,383400.0
2009-04-08 10:30:00,19.84,20.09,19.82,20.07,242100.0,14.6504,14.835,14.6356,14.8202,242100.0
2009-04-08 11:00:00,20.07,20.33,20.07,20.31,255600.0,14.8202,15.0122,14.8202,14.9974,255600.0
2009-04-08 11:30:00,20.32,20.51,20.24,20.41,180600.0,15.0048,15.1451,14.9457,15.0713,180600.0
2009-04-08 12:00:00,20.42,20.49,20.33,20.42,198600.0,15.0787,15.1304,15.0122,15.0787,198600.0
2009-04-08 12:30:00,20.43,20.64,20.35,20.6,250500.0,15.086,15.2411,15.027,15.2116,250500.0
2009-04-08 13:00:00,20.59,20.62,20.48,20.6,225000.0,15.2042,15.2263,15.123,15.2116,225000.0
2009-04-08 13:30:00,20.62,20.63,20.53,20.6,123000.0,15.2263,15.2337,15.1599,15.2116,123000.0
2009-04-08 14:00:00,20.61,20.61,20.46,20.52,190800.0,15.219,15.219,15.1082,15.1525,190800.0
2009-04-08 14:30:00,20.53,20.57,20.37,20.42,211800.0,15.1599,15.1894,15.0417,15.0787,211800.0
2009-04-08 15:00:00,20.42,20.49,20.22,20.43,456000.0,15.0787,15.1304,14.931,15.086,456000.0
2009-04-08 15:30:00,20.43,20.69,20.43,20.62,538800.0,15.086,15.278,15.086,15.2263,538800.0
2009-04-09 09:30:00,21.48,21.48,21.17,21.34,537000.0,15.8614,15.8614,15.6325,15.758,537000.0
2009-04-09 10:00:00,21.34,21.42,21.3,21.38,415500.0,15.758,15.8171,15.7285,15.7876,415500.0
2009-04-09 10:30:00,21.38,21.42,21.29,21.32,348600.0,15.7876,15.8171,15.7211,15.7432,348600.0
2009-04-09 11:00:00,21.32,21.33,21.24,21.26,213900.0,15.7432,15.7506,15.6842,15.6989,213900.0
2009-04-09 11:30:00,21.25,21.3,21.2,21.26,227400.0,15.6916,15.7285,15.6546,15.6989,227400.0
2009-04-09 12:00:00,21.26,21.27,21.19,21.2,360000.0,15.6989,15.7063,15.6473,15.6546,360000.0
2009-04-09 12:30:00,21.22,21.25,21.18,21.2,245400.0,15.6694,15.6916,15.6399,15.6546,245400.0
2009-04-09 13:00:00,21.2,21.22,21.17,21.17,267000.0,15.6546,15.6694,15.6325,15.6325,267000.0
2009-04-09 13:30:00,21.17,21.26,21.13,21.25,208800.0,15.6325,15.6989,15.6029,15.6916,208800.0
2009-04-09 14:00:00,21.26,21.29,21.18,21.26,421500.0,15.6989,15.7211,15.6399,15.6989,421500.0
2009-04-09 14:30:00,21.26,21.45,21.26,21.42,300000.0,15.6989,15.8392,15.6989,15.8171,300000.0
2009-04-09 15:00:00,21.43,21.57,21.4,21.57,376500.0,15.8245,15.9279,15.8023,15.9279,376500.0
2009-04-09 15:30:00,21.57,21.67,21.49,21.64,727800.0,15.9279,16.0017,15.8688,15.9795,727800.0
2009-04-13 09:30:00,21.27,21.27,20.44,20.52,522900.0,15.7063,15.7063,15.0934,15.1525,522900.0
2009-04-13 10:00:00,20.5,20.74,20.47,20.62,475200.0,15.1377,15.315,15.1156,15.2263,475200.0
2009-04-13 10:30:00,20.64,20.73,20.54,20.67,309900.0,15.2411,15.3076,15.1673,15.2633,309900.0
2009-04-13 11:00:00,20.67,20.67,20.53,20.57,285900.0,15.2633,15.2633,15.1599,15.1894,285900.0
2009-04-13 11:30:00,20.58,20.68,20.56,20.66,171300.0,15.1968,15.2707,15.182,15.2559,171300.0
2009-04-13 12:00:00,20.66,20.71,20.63,20.66,204600.0,15.2559,15.2928,15.2337,15.2559,204600.0
2009-04-13 12:30:00,20.66,20.98,20.66,20.94,228300.0,15.2559,15.4922,15.2559,15.4626,228300.0
2009-04-13 13:00:00,20.93,20.95,20.77,20.87,148200.0,15.4553,15.47,15.3371,15.411,148200.0
2009-04-13 13:30:00,20.87,21.0,20.86,20.96,181500.0,15.411,15.507,15.4036,15.4774,181500.0
2009-04-13 14:00:00,20.97,21.09,20.96,21.03,231900.0,15.4848,15.5734,15.4774,15.5291,231900.0
2009-04-13 14:30:00,21.04,21.08,20.91,20.91,236700.0,15.5365,15.566,15.4405,15.4405,236700.0
2009-04-13 15:00:00,20.9,21.12,20.86,21.07,383100.0,15.4331,15.5956,15.4036,15.5586,383100.0
2009-04-13 15:30:00,21.06,21.12,20.88,20.91,696900.0,15.5513,15.5956,15.4183,15.4405,696900.0
2009-04-14 09:30:00,20.56,20.96,20.28,20.51,434100.0,15.182,15.4774,14.9753,15.1451,434100.0
2009-04-14 10:00:00,20.53,20.84,20.51,20.73,425100.0,15.1599,15.3888,15.1451,15.3076,425100.0
2009-04-14 10:30:00,20.72,20.93,20.71,20.88,361500.0,15.3002,15.4553,15.2928,15.4183,361500.0
2009-04-14 11:00:00,20.88,20.91,20.43,20.43,382800.0,15.4183,15.4405,15.086,15.086,382800.0
2009-04-14 11:30:00,20.43,20.58,20.43,20.52,158100.0,15.086,15.1968,15.086,15.1525,158100.0
2009-04-14 12:00:00,20.52,20.52,20.33,20.42,151200.0,15.1525,15.1525,15.0122,15.0787,151200.0
2009-04-14 12:30:00,20.43,20.45,20.09,20.15,212700.0,15.086,15.1008,14.835,14.8793,212700.0
2009-04-14 13:00:00,20.14,20.18,20.08,20.14,331800.0,14.8719,14.9014,14.8276,14.8719,331800.0
2009-04-14 13:30:00,20.14,20.29,20.14,20.27,174300.0,14.8719,14.9827,14.8719,14.9679,174300.0
2009-04-14 14:00:00,20.26,20.41,20.17,20.35,167700.0,14.9605,15.0713,14.8941,15.027,167700.0
2009-04-14 14:30:00,20.36,20.47,20.3,20.47,187200.0,15.0344,15.1156,14.9901,15.1156,187200.0
2009-04-14 15:00:00,20.48,20.6,20.47,20.51,311700.0,15.123,15.2116,15.1156,15.1451,311700.0
2009-04-14 15:30:00,20.51,20.53,20.33,20.38,831000.0,15.1451,15.1599,15.0122,15.0491,831000.0
2009-04-15 09:30:00,20.59,20.65,20.27,20.62,310800.0,15.2042,15.2485,14.9679,15.2263,310800.0
2009-04-15 10:00:00,20.61,20.64,20.48,20.53,202800.0,15.219,15.2411,15.123,15.1599,202800.0
2009-04-15 10:30:00,20.52,20.61,20.4,20.5,160800.0,15.1525,15.219,15.0639,15.1377,160800.0
2009-04-15 11:00:00,20.49,20.51,20.33,20.42,161100.0,15.1304,15.1451,15.0122,15.0787,161100.0
2009-04-15 11:30:00,20.4,20.49,20.32,20.43,162900.0,15.0639,15.1304,15.0048,15.086,162900.0
2009-04-15 12:00:00,20.43,20.57,20.43,20.52,191100.0,15.086,15.1894,15.086,15.1525,191100.0
2009-04-15 12:30:00,20.52,20.54,20.48,20.49,173400.0,15.1525,15.1673,15.123,15.1304,173400.0
2009-04-15 13:00:00,20.51,20.57,20.4,20.47,174300.0,15.1451,15.1894,15.0639,15.1156,174300.0
2009-04-15 13:30:00,20.45,20.51,20.29,20.35,126000.0,15.1008,15.1451,14.9827,15.027,126000.0
2009-04-15 14:00:00,20.35,20.48,20.24,20.25,289500.0,15.027,15.123,14.9457,14.9531,289500.0
2009-04-15 14:30:00,20.25,20.3,20.15,20.21,330900.0,14.9531,14.9901,14.8793,14.9236,330900.0
2009-04-15 15:00:00,20.21,20.46,20.19,20.38,334500.0,14.9236,15.1082,14.9088,15.0491,334500.0
2009-04-15 15:30:00,20.4,20.56,20.38,20.53,751200.0,15.0639,15.182,15.0491,15.1599,751200.0
2009-04-16 09:30:00,20.76,20.76,20.17,20.33,369600.0,15.3297,15.3297,14.8941,15.0122,369600.0
2009-04-16 10:00:00,20.34,20.4,20.14,20.15,432600.0,15.0196,15.0639,14.8719,14.8793,432600.0
2009-04-16 10:30:00,20.16,20.42,20.15,20.4,517500.0,14.8867,15.0787,14.8793,15.0639,517500.0
2009-04-16 11:00:00,20.39,20.55,20.37,20.52,193500.0,15.0565,15.1747,15.0417,15.1525,193500.0
2009-04-16 11:30:00,20.53,20.56,20.41,20.45,234300.0,15.1599,15.182,15.0713,15.1008,234300.0
2009-04-16 12:00:00,20.44,20.48,20.34,20.4,435600.0,15.0934,15.123,15.0196,15.0639,435600.0
2009-04-16 12:30:00,20.4,20.45,20.35,20.39,297900.0,15.0639,15.1008,15.027,15.0565,297900.0
2009-04-16 13:00:00,20.39,20.43,20.33,20.36,213000.0,15.0565,15.086,15.0122,15.0344,213000.0
2009-04-16 13:30:00,20.36,20.47,20.3,20.45,261900.0,15.0344,15.1156,14.9901,15.1008,261900.0
2009-04-16 14:00:00,20.45,20.66,20.45,20.64,273900.0,15.1008,15.2559,15.1008,15.2411,273900.0
2009-04-16 14:30:00,20.65,20.79,20.64,20.72,332100.0,15.2485,15.3519,15.2411,15.3002,332100.0
2009-04-16 15:00:00,20.73,20.78,20.66,20.73,503700.0,15.3076,15.3445,15.2559,15.3076,503700.0
2009-04-16 15:30:00,20.74,20.77,20.62,20.65,792000.0,15.315,15.3371,15.2263,15.2485,792000.0
2009-04-17 09:30:00,20.5,20.57,20.17,20.37,684300.0,15.1377,15.1894,14.8941,15.0417,684300.0
2009-04-17 10:00:00,20.4,20.5,20.36,20.47,247800.0,15.0639,15.1377,15.0344,15.1156,247800.0
2009-04-17 10:30:00,20.46,20.46,20.26,20.29,201600.0,15.1082,15.1082,14.9605,14.9827,201600.0
2009-04-17 11:00:00,20.31,20.33,20.22,20.3,170100.0,14.9974,15.0122,14.931,14.9901,170100.0
2009-04-17 11:30:00,20.3,20.32,20.25,20.25,203400.0,14.9901,15.0048,14.9531,14.9531,203400.0
2009-04-17 12:00:00,20.26,20.32,20.25,20.31,161700.0,14.9605,15.0048,14.9531,14.9974,161700.0
2009-04-17 12:30:00,20.32,20.35,20.26,20.33,185100.0,15.0048,15.027,14.9605,15.0122,185100.0
2009-04-17 13:00:00,20.33,20.37,20.29,20.36,280800.0,15.0122,15.0417,14.9827,15.0344,280800.0
2009-04-17 13:30:00,20.37,20.38,20.32,20.36,187200.0,15.0417,15.0491,15.0048,15.0344,187200.0
2009-04-17 14:00:00,20.36,20.4,20.3,20.36,183000.0,15.0344,15.0639,14.9901,15.0344,183000.0
2009-04-17 14:30:00,20.37,20.42,20.26,20.28,243300.0,15.0417,15.0787,14.9605,14.9753,243300.0
2009-04-17 15:00:00,20.28,20.39,20.28,20.33,294900.0,14.9753,15.0565,14.9753,15.0122,294900.0
2009-04-17 15:30:00,20.33,20.42,20.17,20.23,583500.0,15.0122,15.0787,14.8941,14.9384,583500.0
2009-04-20 09:30:00,19.83,19.95,19.18,19.26,553800.0,14.643,14.7316,14.163,14.2221,553800.0
2009-04-20 10:00:00,19.26,19.26,18.87,18.99,440700.0,14.2221,14.2221,13.9341,14.0227,440700.0
2009-04-20 10:30:00,19.0,19.03,18.91,18.94,323400.0,14.0301,14.0523,13.9636,13.9858,323400.0
2009-04-20 11:00:00,18.94,19.04,18.9,19.02,255900.0,13.9858,14.0596,13.9563,14.0449,255900.0
2009-04-20 11:30:00,19.02,19.17,19.0,19.08,231600.0,14.0449,14.1556,14.0301,14.0892,231600.0
2009-04-20 12:00:00,19.08,19.12,19.0,19.09,167700.0,14.0892,14.1187,14.0301,14.0966,167700.0
2009-04-20 12:30:00,19.09,19.09,19.0,19.06,183600.0,14.0966,14.0966,14.0301,14.0744,183600.0
2009-04-20 13:00:00,19.06,19.06,18.91,18.93,205200.0,14.0744,14.0744,13.9636,13.9784,205200.0
2009-04-20 13:30:00,18.93,18.99,18.87,18.93,184800.0,13.9784,14.0227,13.9341,13.9784,184800.0
2009-04-20 14:00:00,18.92,18.92,18.86,18.91,182400.0,13.971,13.971,13.9267,13.9636,182400.0
2009-04-20 14:30:00,18.91,18.94,18.83,18.85,267900.0,13.9636,13.9858,13.9046,13.9193,267900.0
2009-04-20 15:00:00,18.84,18.95,18.82,18.9,303900.0,13.912,13.9932,13.8972,13.9563,303900.0
2009-04-20 15:30:00,18.9,19.06,18.89,18.92,533400.0,13.9563,14.0744,13.9489,13.971,533400.0
2009-04-21 09:30:00,18.88,19.06,18.53,18.97,388500.0,13.9415,14.0744,13.683,14.0079,388500.0
2009-04-21 10:00:00,18.98,19.04,18.88,18.91,527100.0,14.0153,14.0596,13.9415,13.9636,527100.0
2009-04-21 10:30:00,18.91,19.3,18.87,19.29,375600.0,13.9636,14.2516,13.9341,14.2442,375600.0
2009-04-21 11:00:00,19.29,19.63,19.29,19.53,480900.0,14.2442,14.4953,14.2442,14.4215,480900.0
2009-04-21 11:30:00,19.53,19.76,19.5,19.7,470400.0,14.4215,14.5913,14.3993,14.547,470400.0
2009-04-21 12:00:00,19.71,19.78,19.62,19.63,516300.0,14.5544,14.6061,14.4879,14.4953,516300.0
2009-04-21 12:30:00,19.64,19.69,19.49,19.51,203400.0,14.5027,14.5396,14.3919,14.4067,203400.0
2009-04-21 13:00:00,19.51,19.55,19.4,19.41,264600.0,14.4067,14.4362,14.3255,14.3329,264600.0
2009-04-21 13:30:00,19.39,19.46,19.3,19.45,199800.0,14.3181,14.3698,14.2516,14.3624,199800.0
2009-04-21 14:00:00,19.47,19.52,19.24,19.39,288600.0,14.3772,14.4141,14.2073,14.3181,288600.0
2009-04-21 14:30:00,19.42,19.53,19.41,19.48,223200.0,14.3402,14.4215,14.3329,14.3845,223200.0
2009-04-21 15:00:00,19.47,19.68,19.44,19.55,339000.0,14.3772,14.5322,14.355,14.4362,339000.0
2009-04-21 15:30:00,19.56,19.58,19.37,19.55,757800.0,14.4436,14.4584,14.3033,14.4362,757800.0
2009-04-22 09:30:00,19.54,19.88,19.4,19.86,351300.0,14.4288,14.6799,14.3255,14.6651,351300.0
2009-04-22 10:00:00,19.88,20.41,19.88,20.33,482700.0,14.6799,15.0713,14.6799,15.0122,482700.0
2009-04-22 10:30:00,20.33,20.37,20.22,20.28,468000.0,15.0122,15.0417,14.931,14.9753,468000.0
2009-04-22 11:00:00,20.27,20.41,20.23,20.33,317100.0,14.9679,15.0713,14.9384,15.0122,317100.0
2009-04-22 11:30:00,20.33,20.66,20.33,20.66,437400.0,15.0122,15.2559,15.0122,15.2559,437400.0
2009-04-22 12:00:00,20.65,20.75,20.58,20.66,294300.0,15.2485,15.3223,15.1968,15.2559,294300.0
2009-04-22 12:30:00,20.65,20.71,20.55,20.68,521700.0,15.2485,15.2928,15.1747,15.2707,521700.0
2009-04-22 13:00:00,20.67,20.8,20.53,20.8,242400.0,15.2633,15.3593,15.1599,15.3593,242400.0
2009-04-22 13:30:00,20.81,20.81,20.62,20.62,241200.0,15.3667,15.3667,15.2263,15.2263,241200.0
2009-04-22 14:00:00,20.61,20.87,20.51,20.87,321300.0,15.219,15.411,15.1451,15.411,321300.0
2009-04-22 14:30:00,20.87,21.01,20.85,20.9,329700.0,15.411,15.5143,15.3962,15.4331,329700.0
2009-04-22 15:00:00,20.89,21.0,20.74,20.87,561600.0,15.4257,15.507,15.315,15.411,561600.0
2009-04-22 15:30:00,20.86,20.89,20.42,20.47,873900.0,15.4036,15.4257,15.0787,15.1156,873900.0
2009-04-23 09:30:00,20.43,20.5,20.14,20.23,267000.0,15.086,15.1377,14.8719,14.9384,267000.0
2009-04-23 10:00:00,20.2,20.41,20.01,20.4,372300.0,14.9162,15.0713,14.7759,15.0639,372300.0
2009-04-23 10:30:00,20.39,20.56,20.24,20.25,185400.0,15.0565,15.182,14.9457,14.9531,185400.0
2009-04-23 11:00:00,20.26,20.36,20.07,20.11,254400.0,14.9605,15.0344,14.8202,14.8498,254400.0
2009-04-23 11:30:00,20.1,20.12,19.95,20.02,233400.0,14.8424,14.8571,14.7316,14.7833,233400.0
2009-04-23 12:00:00,20.04,20.29,20.0,20.18,245100.0,14.7981,14.9827,14.7685,14.9014,245100.0
2009-04-23 12:30:00,20.18,20.28,20.1,20.24,174600.0,14.9014,14.9753,14.8424,14.9457,174600.0
2009-04-23 13:00:00,20.25,20.48,20.24,20.4,266700.0,14.9531,15.123,14.9457,15.0639,266700.0
2009-04-23 13:30:00,20.42,20.42,20.22,20.28,175200.0,15.0787,15.0787,14.931,14.9753,175200.0
2009-04-23 14:00:00,20.28,20.3,20.12,20.29,188100.0,14.9753,14.9901,14.8571,14.9827,188100.0
2009-04-23 14:30:00,20.31,20.44,20.23,20.26,249900.0,14.9974,15.0934,14.9384,14.9605,249900.0
2009-04-23 15:00:00,20.26,20.45,20.08,20.21,332400.0,14.9605,15.1008,14.8276,14.9236,332400.0
2009-04-23 15:30:00,20.21,20.49,20.16,20.44,489600.0,14.9236,15.1304,14.8867,15.0934,489600.0
2009-04-24 09:30:00,20.53,20.88,20.47,20.83,353100.0,15.1599,15.4183,15.1156,15.3814,353100.0
2009-04-24 10:00:00,20.83,20.97,20.72,20.85,345900.0,15.3814,15.4848,15.3002,15.3962,345900.0
2009-04-24 10:30:00,20.84,20.95,20.82,20.86,173400.0,15.3888,15.47,15.374,15.4036,173400.0
2009-04-24 11:00:00,20.88,20.97,20.84,20.95,214800.0,15.4183,15.4848,15.3888,15.47,214800.0
2009-04-24 11:30:00,20.98,21.14,20.93,21.06,157500.0,15.4922,15.6103,15.4553,15.5513,157500.0
2009-04-24 12:00:00,21.07,21.1,21.0,21.01,173400.0,15.5586,15.5808,15.507,15.5143,173400.0
2009-04-24 12:30:00,21.01,21.07,20.95,20.98,159600.0,15.5143,15.5586,15.47,15.4922,159600.0
2009-04-24 13:00:00,20.99,21.24,20.97,21.22,261900.0,15.4996,15.6842,15.4848,15.6694,261900.0
2009-04-24 13:30:00,21.23,21.23,21.08,21.09,192000.0,15.6768,15.6768,15.566,15.5734,192000.0
2009-04-24 14:00:00,21.09,21.22,20.84,21.09,345600.0,15.5734,15.6694,15.3888,15.5734,345600.0
2009-04-24 14:30:00,21.08,21.3,21.08,21.3,236400.0,15.566,15.7285,15.566,15.7285,236400.0
2009-04-24 15:00:00,21.29,21.37,21.15,21.19,298800.0,15.7211,15.7802,15.6177,15.6473,298800.0
2009-04-24 15:30:00,21.2,21.28,20.94,21.09,604800.0,15.6546,15.7137,15.4626,15.5734,604800.0
2009-04-27 09:30:00,20.88,20.88,20.44,20.67,366300.0,15.4183,15.4183,15.0934,15.2633,366300.0
2009-04-27 10:00:00,20.68,20.74,20.44,20.69,428700.0,15.2707,15.315,15.0934,15.278,428700.0
2009-04-27 10:30:00,20.67,21.07,20.61,21.05,277800.0,15.2633,15.5586,15.219,15.5439,277800.0
2009-04-27 11:00:00,21.04,21.22,20.99,21.07,154200.0,15.5365,15.6694,15.4996,15.5586,154200.0
2009-04-27 11:30:00,21.07,21.09,20.85,20.97,378900.0,15.5586,15.5734,15.3962,15.4848,378900.0
2009-04-27 12:00:00,20.95,21.13,20.88,20.94,590700.0,15.47,15.6029,15.4183,15.4626,590700.0
2009-04-27 12:30:00,20.94,20.98,20.71,20.75,290100.0,15.4626,15.4922,15.2928,15.3223,290100.0
2009-04-27 13:00:00,20.77,20.81,20.65,20.66,306900.0,15.3371,15.3667,15.2485,15.2559,306900.0
2009-04-27 13:30:00,20.66,20.7,20.5,20.57,157200.0,15.2559,15.2854,15.1377,15.1894,157200.0
2009-04-27 14:00:00,20.57,20.72,20.54,20.7,189900.0,15.1894,15.3002,15.1673,15.2854,189900.0
2009-04-27 14:30:00,20.71,20.83,20.7,20.77,166500.0,15.2928,15.3814,15.2854,15.3371,166500.0
2009-04-27 15:00:00,20.77,20.96,20.62,20.82,284100.0,15.3371,15.4774,15.2263,15.374,284100.0
2009-04-27 15:30:00,20.81,20.97,20.73,20.81,387300.0,15.3667,15.4848,15.3076,15.3667,387300.0
2009-04-28 09:30:00,20.5,20.71,20.37,20.53,336600.0,15.1377,15.2928,15.0417,15.1599,336600.0
2009-04-28 10:00:00,20.56,20.82,20.55,20.7,319200.0,15.182,15.374,15.1747,15.2854,319200.0
2009-04-28 10:30:00,20.71,20.8,20.59,20.62,297000.0,15.2928,15.3593,15.2042,15.2263,297000.0
2009-04-28 11:00:00,20.66,20.71,20.55,20.55,140400.0,15.2559,15.2928,15.1747,15.1747,140400.0
2009-04-28 11:30:00,20.56,20.6,20.47,20.52,212100.0,15.182,15.2116,15.1156,15.1525,212100.0
2009-04-28 12:00:00,20.54,20.64,20.5,20.61,305700.0,15.1673,15.2411,15.1377,15.219,305700.0
2009-04-28 12:30:00,20.6,20.63,20.57,20.6,84900.0,15.2116,15.2337,15.1894,15.2116,84900.0
2009-04-28 13:00:00,20.61,20.68,20.45,20.46,208500.0,15.219,15.2707,15.1008,15.1082,208500.0
2009-04-28 13:30:00,20.46,20.62,20.44,20.52,86100.0,15.1082,15.2263,15.0934,15.1525,86100.0
2009-04-28 14:00:00,20.52,20.67,20.49,20.65,363000.0,15.1525,15.2633,15.1304,15.2485,363000.0
2009-04-28 14:30:00,20.65,20.75,20.55,20.59,236100.0,15.2485,15.3223,15.1747,15.2042,236100.0
2009-04-28 15:00:00,20.61,20.66,20.42,20.52,283800.0,15.219,15.2559,15.0787,15.1525,283800.0
2009-04-28 15:30:00,20.52,20.57,20.46,20.49,494400.0,15.1525,15.1894,15.1082,15.1304,494400.0
2009-04-29 09:30:00,20.87,21.31,20.67,21.3,458400.0,15.411,15.7359,15.2633,15.7285,458400.0
2009-04-29 10:00:00,21.3,21.42,21.25,21.35,533700.0,15.7285,15.8171,15.6916,15.7654,533700.0
2009-04-29 10:30:00,21.36,21.59,21.33,21.57,417000.0,15.7728,15.9426,15.7506,15.9279,417000.0
2009-04-29 11:00:00,21.57,21.88,21.48,21.84,445800.0,15.9279,16.1568,15.8614,16.1272,445800.0
2009-04-29 11:30:00,21.84,21.88,21.64,21.68,559500.0,16.1272,16.1568,15.9795,16.0091,559500.0
2009-04-29 12:00:00,21.67,21.86,21.67,21.74,336900.0,16.0017,16.142,16.0017,16.0534,336900.0
2009-04-29 12:30:00,21.74,21.74,21.63,21.67,337800.0,16.0534,16.0534,15.9722,16.0017,337800.0
2009-04-29 13:00:00,21.67,21.72,21.59,21.71,299700.0,16.0017,16.0386,15.9426,16.0312,299700.0
2009-04-29 13:30:00,21.7,21.76,21.65,21.65,171900.0,16.0239,16.0682,15.9869,15.9869,171900.0
2009-04-29 14:00:00,21.65,21.75,21.44,21.56,440400.0,15.9869,16.0608,15.8319,15.9205,440400.0
2009-04-29 14:30:00,21.56,21.8,21.5,21.65,629700.0,15.9205,16.0977,15.8762,15.9869,629700.0
2009-04-29 15:00:00,21.63,21.7,21.52,21.56,467700.0,15.9722,16.0239,15.8909,15.9205,467700.0
2009-04-29 15:30:00,21.58,21.74,21.51,21.63,986400.0,15.9352,16.0534,15.8835,15.9722,986400.0
2009-04-30 09:30:00,22.2,23.55,22.2,23.33,1869600.0,16.3931,17.3899,16.3931,17.2275,1869600.0
2009-04-30 10:00:00,23.33,24.05,23.28,23.93,1107900.0,17.2275,17.7592,17.1906,17.6705,1107900.0
2009-04-30 10:30:00,23.95,23.95,23.61,23.81,626100.0,17.6853,17.6853,17.4342,17.5819,626100.0
2009-04-30 11:00:00,23.81,23.82,23.68,23.75,402300.0,17.5819,17.5893,17.4859,17.5376,402300.0
2009-04-30 11:30:00,23.74,23.8,23.53,23.56,323700.0,17.5302,17.5745,17.3752,17.3973,323700.0
2009-04-30 12:00:00,23.55,23.63,23.41,23.46,439500.0,17.3899,17.449,17.2866,17.3235,439500.0
2009-04-30 12:30:00,23.45,23.48,22.88,22.92,548100.0,17.3161,17.3382,16.8952,16.9247,548100.0
2009-04-30 13:00:00,22.92,23.07,22.63,22.72,512700.0,16.9247,17.0355,16.7106,16.777,512700.0
2009-04-30 13:30:00,22.71,22.96,22.66,22.91,444600.0,16.7697,16.9543,16.7327,16.9173,444600.0
2009-04-30 14:00:00,22.91,22.91,22.67,22.71,577500.0,16.9173,16.9173,16.7401,16.7697,577500.0
2009-04-30 14:30:00,22.71,22.88,22.65,22.84,438600.0,16.7697,16.8952,16.7254,16.8657,438600.0
2009-04-30 15:00:00,22.84,22.86,22.46,22.71,793500.0,16.8657,16.8804,16.5851,16.7697,793500.0
2009-04-30 15:30:00,22.7,22.86,22.5,22.58,1018200.0,16.7623,16.8804,16.6146,16.6737,1018200.0
2009-05-01 09:30:00,22.9,22.9,22.39,22.7,590700.0,16.91,16.91,16.5334,16.7623,590700.0
2009-05-01 10:00:00,22.7,22.89,22.38,22.48,606000.0,16.7623,16.9026,16.526,16.5998,606000.0
2009-05-01 10:30:00,22.47,22.76,22.47,22.71,312000.0,16.5924,16.8066,16.5924,16.7697,312000.0
2009-05-01 11:00:00,22.7,23.08,22.68,23.08,340500.0,16.7623,17.0429,16.7475,17.0429,340500.0
2009-05-01 11:30:00,23.08,23.25,23.02,23.18,483000.0,17.0429,17.1684,16.9986,17.1167,483000.0
2009-05-01 12:00:00,23.17,23.33,23.14,23.25,678300.0,17.1093,17.2275,17.0872,17.1684,678300.0
2009-05-01 12:30:00,23.23,23.43,23.23,23.34,224400.0,17.1536,17.3013,17.1536,17.2349,224400.0
2009-05-01 13:00:00,23.34,23.53,23.29,23.5,251400.0,17.2349,17.3752,17.1979,17.353,251400.0
2009-05-01 13:30:00,23.5,23.61,23.44,23.55,242700.0,17.353,17.4342,17.3087,17.3899,242700.0
2009-05-01 14:00:00,23.57,23.6,23.5,23.52,354600.0,17.4047,17.4269,17.353,17.3678,354600.0
2009-05-01 14:30:00,23.5,23.56,23.36,23.38,405000.0,17.353,17.3973,17.2496,17.2644,405000.0
2009-05-01 15:00:00,23.38,23.48,23.07,23.1,485700.0,17.2644,17.3382,17.0355,17.0576,485700.0
2009-05-01 15:30:00,23.1,23.3,23.05,23.29,572700.0,17.0576,17.2053,17.0207,17.1979,572700.0
2009-05-04 09:30:00,23.76,23.76,23.24,23.63,358500.0,17.545,17.545,17.161,17.449,358500.0
2009-05-04 10:00:00,23.64,23.97,23.64,23.85,390300.0,17.4564,17.7001,17.4564,17.6115,390300.0
2009-05-04 10:30:00,23.85,23.88,23.61,23.61,333600.0,17.6115,17.6336,17.4342,17.4342,333600.0
2009-05-04 11:00:00,23.63,23.75,23.57,23.59,292800.0,17.449,17.5376,17.4047,17.4195,292800.0
2009-05-04 11:30:00,23.58,23.62,23.41,23.43,298800.0,17.4121,17.4416,17.2866,17.3013,298800.0
2009-05-04 12:00:00,23.43,23.53,23.13,23.14,616200.0,17.3013,17.3752,17.0798,17.0872,616200.0
2009-05-04 12:30:00,23.15,23.33,23.11,23.25,530100.0,17.0946,17.2275,17.065,17.1684,530100.0
2009-05-04 13:00:00,23.23,23.49,23.23,23.49,287400.0,17.1536,17.3456,17.1536,17.3456,287400.0
2009-05-04 13:30:00,23.49,23.66,23.49,23.57,234900.0,17.3456,17.4712,17.3456,17.4047,234900.0
2009-05-04 14:00:00,23.56,23.63,23.45,23.53,210900.0,17.3973,17.449,17.3161,17.3752,210900.0
2009-05-04 14:30:00,23.53,23.54,23.31,23.37,265200.0,17.3752,17.3826,17.2127,17.257,265200.0
2009-05-04 15:00:00,23.36,23.52,23.36,23.45,305700.0,17.2496,17.3678,17.2496,17.3161,305700.0
2009-05-04 15:30:00,23.43,23.67,23.36,23.66,517500.0,17.3013,17.4785,17.2496,17.4712,517500.0
2009-05-05 09:30:00,23.6,23.65,22.94,23.16,364500.0,17.4269,17.4638,16.9395,17.102,364500.0
2009-05-05 10:00:00,23.18,23.34,23.07,23.26,385200.0,17.1167,17.2349,17.0355,17.1758,385200.0
2009-05-05 10:30:00,23.23,23.24,22.98,22.98,289200.0,17.1536,17.161,16.969,16.969,289200.0
2009-05-05 11:00:00,22.99,23.08,22.85,23.08,306900.0,16.9764,17.0429,16.873,17.0429,306900.0
2009-05-05 11:30:00,23.05,23.27,23.0,23.2,348000.0,17.0207,17.1832,16.9838,17.1315,348000.0
2009-05-05 12:00:00,23.22,23.23,23.02,23.08,225000.0,17.1463,17.1536,16.9986,17.0429,225000.0
2009-05-05 12:30:00,23.07,23.08,22.95,23.01,228600.0,17.0355,17.0429,16.9469,16.9912,228600.0
2009-05-05 13:00:00,23.0,23.11,22.95,23.02,165600.0,16.9838,17.065,16.9469,16.9986,165600.0
2009-05-05 13:30:00,23.03,23.03,22.92,22.96,201900.0,17.006,17.006,16.9247,16.9543,201900.0
2009-05-05 14:00:00,22.96,22.99,22.74,22.78,352800.0,16.9543,16.9764,16.7918,16.8214,352800.0
2009-05-05 14:30:00,22.76,22.93,22.72,22.87,357000.0,16.8066,16.9321,16.777,16.8878,357000.0
2009-05-05 15:00:00,22.84,23.07,22.84,23.03,300000.0,16.8657,17.0355,16.8657,17.006,300000.0
2009-05-05 15:30:00,23.03,23.22,22.98,23.11,666900.0,17.006,17.1463,16.969,17.065,666900.0
2009-05-06 09:30:00,23.44,24.12,23.25,24.0,561600.0,17.3087,17.8108,17.1684,17.7222,561600.0
2009-05-06 10:00:00,24.01,24.08,23.91,23.98,683700.0,17.7296,17.7813,17.6558,17.7075,683700.0
2009-05-06 10:30:00,23.98,24.33,23.94,24.29,715200.0,17.7075,17.9659,17.6779,17.9364,715200.0
2009-05-06 11:00:00,24.28,24.43,24.17,24.4,328200.0,17.929,18.0398,17.8478,18.0176,328200.0
2009-05-06 11:30:00,24.4,24.53,24.34,24.53,280200.0,18.0176,18.1136,17.9733,18.1136,280200.0
2009-05-06 12:00:00,24.53,24.86,24.46,24.84,366000.0,18.1136,18.3573,18.0619,18.3425,366000.0
2009-05-06 12:30:00,24.84,24.86,24.71,24.83,526200.0,18.3425,18.3573,18.2465,18.3351,526200.0
2009-05-06 13:00:00,24.84,24.85,24.56,24.56,413700.0,18.3425,18.3499,18.1357,18.1357,413700.0
2009-05-06 13:30:00,24.54,24.74,24.5,24.73,303600.0,18.121,18.2687,18.0914,18.2613,303600.0
2009-05-06 14:00:00,24.73,25.06,24.65,25.0,475800.0,18.2613,18.505,18.2022,18.4607,475800.0
2009-05-06 14:30:00,25.02,25.04,24.85,24.88,348900.0,18.4754,18.4902,18.3499,18.372,348900.0
2009-05-06 15:00:00,24.87,24.9,24.52,24.57,423300.0,18.3647,18.3868,18.1062,18.1431,423300.0
2009-05-06 15:30:00,24.58,24.75,24.52,24.71,793800.0,18.1505,18.2761,18.1062,18.2465,793800.0
2009-05-07 09:30:00,25.28,25.28,24.3,24.3,473100.0,18.6674,18.6674,17.9438,17.9438,473100.0
2009-05-07 10:00:00,24.3,24.35,23.75,23.77,598200.0,17.9438,17.9807,17.5376,17.5524,598200.0
2009-05-07 10:30:00,23.75,23.96,23.51,23.84,487800.0,17.5376,17.6927,17.3604,17.6041,487800.0
2009-05-07 11:00:00,23.84,23.85,23.39,23.52,432600.0,17.6041,17.6115,17.2718,17.3678,432600.0
2009-05-07 11:30:00,23.48,23.81,23.42,23.72,237000.0,17.3382,17.5819,17.2939,17.5155,237000.0
2009-05-07 12:00:00,23.74,23.83,23.67,23.76,279900.0,17.5302,17.5967,17.4785,17.545,279900.0
2009-05-07 12:30:00,23.76,24.04,23.76,23.97,357000.0,17.545,17.7518,17.545,17.7001,357000.0
2009-05-07 13:00:00,23.97,23.98,23.82,23.82,283500.0,17.7001,17.7075,17.5893,17.5893,283500.0
2009-05-07 13:30:00,23.82,23.85,23.63,23.78,360900.0,17.5893,17.6115,17.449,17.5598,360900.0
2009-05-07 14:00:00,23.78,23.78,23.59,23.69,358800.0,17.5598,17.5598,17.4195,17.4933,358800.0
2009-05-07 14:30:00,23.69,23.81,23.52,23.74,391800.0,17.4933,17.5819,17.3678,17.5302,391800.0
2009-05-07 15:00:00,23.75,23.8,23.66,23.75,380700.0,17.5376,17.5745,17.4712,17.5376,380700.0
2009-05-07 15:30:00,23.73,23.85,23.54,23.78,633900.0,17.5229,17.6115,17.3826,17.5598,633900.0
2009-05-08 09:30:00,24.13,24.67,24.0,24.39,329700.0,17.8182,18.217,17.7222,18.0102,329700.0
2009-05-08 10:00:00,24.39,24.41,23.67,23.74,370500.0,18.0102,18.025,17.4785,17.5302,370500.0
2009-05-08 10:30:00,23.73,23.85,23.68,23.84,214800.0,17.5229,17.6115,17.4859,17.6041,214800.0
2009-05-08 11:00:00,23.78,24.2,23.78,24.03,171300.0,17.5598,17.8699,17.5598,17.7444,171300.0
2009-05-08 11:30:00,24.04,24.15,24.01,24.12,115200.0,17.7518,17.833,17.7296,17.8108,115200.0
2009-05-08 12:00:00,24.12,24.42,24.05,24.4,258000.0,17.8108,18.0324,17.7592,18.0176,258000.0
2009-05-08 12:30:00,24.4,24.55,24.36,24.53,216300.0,18.0176,18.1284,17.9881,18.1136,216300.0
2009-05-08 13:00:00,24.53,24.57,24.45,24.49,164100.0,18.1136,18.1431,18.0545,18.0841,164100.0
2009-05-08 13:30:00,24.49,24.5,24.27,24.29,273000.0,18.0841,18.0914,17.9216,17.9364,273000.0
2009-05-08 14:00:00,24.29,24.65,24.29,24.62,287400.0,17.9364,18.2022,17.9364,18.1801,287400.0
2009-05-08 14:30:00,24.62,24.77,24.62,24.7,282000.0,18.1801,18.2908,18.1801,18.2391,282000.0
2009-05-08 15:00:00,24.71,24.79,24.65,24.73,447600.0,18.2465,18.3056,18.2022,18.2613,447600.0
2009-05-08 15:30:00,24.73,24.86,24.63,24.83,624300.0,18.2613,18.3573,18.1874,18.3351,624300.0
2009-05-11 09:30:00,24.5,24.55,23.63,23.65,490200.0,18.0914,18.1284,17.449,17.4638,490200.0
2009-05-11 10:00:00,23.64,24.02,23.54,24.01,684600.0,17.4564,17.737,17.3826,17.7296,684600.0
2009-05-11 10:30:00,23.99,24.45,23.94,24.41,507300.0,17.7148,18.0545,17.6779,18.025,507300.0
2009-05-11 11:00:00,24.41,24.44,24.19,24.29,421500.0,18.025,18.0471,17.8625,17.9364,421500.0
2009-05-11 11:30:00,24.27,24.28,24.14,24.19,249000.0,17.9216,17.929,17.8256,17.8625,249000.0
2009-05-11 12:00:00,24.17,24.32,24.12,24.28,213600.0,17.8478,17.9585,17.8108,17.929,213600.0
2009-05-11 12:30:00,24.26,24.32,24.13,24.17,180600.0,17.9142,17.9585,17.8182,17.8478,180600.0
2009-05-11 13:00:00,24.17,24.22,24.04,24.09,229200.0,17.8478,17.8847,17.7518,17.7887,229200.0
2009-05-11 13:30:00,24.09,24.13,23.98,23.98,250200.0,17.7887,17.8182,17.7075,17.7075,250200.0
2009-05-11 14:00:00,23.96,24.15,23.92,24.14,223500.0,17.6927,17.833,17.6632,17.8256,223500.0
2009-05-11 14:30:00,24.13,24.31,24.11,24.21,151800.0,17.8182,17.9511,17.8035,17.8773,151800.0
2009-05-11 15:00:00,24.21,24.23,24.05,24.14,297000.0,17.8773,17.8921,17.7592,17.8256,297000.0
2009-05-11 15:30:00,24.13,24.15,23.98,24.04,534300.0,17.8182,17.833,17.7075,17.7518,534300.0
2009-05-12 09:30:00,24.56,24.56,23.5,23.68,365700.0,18.1357,18.1357,17.353,17.4859,365700.0
2009-05-12 10:00:00,23.68,23.71,23.39,23.43,190500.0,17.4859,17.5081,17.2718,17.3013,190500.0
2009-05-12 10:30:00,23.41,23.41,23.11,23.24,417300.0,17.2866,17.2866,17.065,17.161,417300.0
2009-05-12 11:00:00,23.25,23.38,23.12,23.18,192900.0,17.1684,17.2644,17.0724,17.1167,192900.0
2009-05-12 11:30:00,23.18,23.28,23.04,23.05,235200.0,17.1167,17.1906,17.0133,17.0207,235200.0
2009-05-12 12:00:00,23.05,23.07,22.76,22.89,259200.0,17.0207,17.0355,16.8066,16.9026,259200.0
2009-05-12 12:30:00,22.9,22.92,22.61,22.62,264000.0,16.91,16.9247,16.6958,16.7032,264000.0
2009-05-12 13:00:00,22.62,22.81,22.56,22.77,337500.0,16.7032,16.8435,16.6589,16.814,337500.0
2009-05-12 13:30:00,22.76,22.9,22.68,22.7,289500.0,16.8066,16.91,16.7475,16.7623,289500.0
2009-05-12 14:00:00,22.69,22.81,22.67,22.74,272100.0,16.7549,16.8435,16.7401,16.7918,272100.0
2009-05-12 14:30:00,22.74,23.15,22.73,23.05,360000.0,16.7918,17.0946,16.7844,17.0207,360000.0
2009-05-12 15:00:00,23.06,23.43,23.04,23.41,497400.0,17.0281,17.3013,17.0133,17.2866,497400.0
2009-05-12 15:30:00,23.41,23.43,23.24,23.28,747900.0,17.2866,17.3013,17.161,17.1906,747900.0
2009-05-13 09:30:00,22.86,22.97,22.33,22.7,448200.0,16.8804,16.9617,16.4891,16.7623,448200.0
2009-05-13 10:00:00,22.71,22.75,22.56,22.74,385500.0,16.7697,16.7992,16.6589,16.7918,385500.0
2009-05-13 10:30:00,22.74,22.79,22.52,22.52,168900.0,16.7918,16.8287,16.6294,16.6294,168900.0
2009-05-13 11:00:00,22.52,22.6,22.41,22.47,157500.0,16.6294,16.6884,16.5481,16.5924,157500.0
2009-05-13 11:30:00,22.5,22.5,22.33,22.35,151800.0,16.6146,16.6146,16.4891,16.5038,151800.0
2009-05-13 12:00:00,22.33,22.57,22.33,22.56,144600.0,16.4891,16.6663,16.4891,16.6589,144600.0
2009-05-13 12:30:00,22.55,22.55,22.33,22.34,174900.0,16.6515,16.6515,16.4891,16.4964,174900.0
2009-05-13 13:00:00,22.33,22.34,22.12,22.14,243300.0,16.4891,16.4964,16.334,16.3488,243300.0
2009-05-13 13:30:00,22.13,22.3,22.07,22.26,159900.0,16.3414,16.4669,16.2971,16.4374,159900.0
2009-05-13 14:00:00,22.26,22.27,22.09,22.17,170100.0,16.4374,16.4448,16.3118,16.3709,170100.0
2009-05-13 14:30:00,22.17,22.32,22.14,22.28,191100.0,16.3709,16.4817,16.3488,16.4521,191100.0
2009-05-13 15:00:00,22.28,22.31,22.12,22.15,261600.0,16.4521,16.4743,16.334,16.3561,261600.0
2009-05-13 15:30:00,22.16,22.38,22.15,22.25,649500.0,16.3635,16.526,16.3561,16.43,649500.0
2009-05-14 09:30:00,22.07,22.47,21.92,21.99,409500.0,16.2971,16.5924,16.1863,16.238,409500.0
2009-05-14 10:00:00,21.99,22.27,21.99,22.1,234000.0,16.238,16.4448,16.238,16.3192,234000.0
2009-05-14 10:30:00,22.11,22.3,22.1,22.27,183900.0,16.3266,16.4669,16.3192,16.4448,183900.0
2009-05-14 11:00:00,22.28,22.53,22.28,22.52,214200.0,16.4521,16.6367,16.4521,16.6294,214200.0
2009-05-14 11:30:00,22.52,22.54,22.39,22.51,143400.0,16.6294,16.6441,16.5334,16.622,143400.0
2009-05-14 12:00:00,22.51,22.72,22.51,22.7,252600.0,16.622,16.777,16.622,16.7623,252600.0
2009-05-14 12:30:00,22.7,22.71,22.57,22.62,279900.0,16.7623,16.7697,16.6663,16.7032,279900.0
2009-05-14 13:00:00,22.62,22.63,22.45,22.51,225900.0,16.7032,16.7106,16.5777,16.622,225900.0
2009-05-14 13:30:00,22.5,22.68,22.49,22.52,225000.0,16.6146,16.7475,16.6072,16.6294,225000.0
2009-05-14 14:00:00,22.54,22.68,22.53,22.65,150900.0,16.6441,16.7475,16.6367,16.7254,150900.0
2009-05-14 14:30:00,22.65,22.84,22.64,22.78,224400.0,16.7254,16.8657,16.718,16.8214,224400.0
2009-05-14 15:00:00,22.78,22.83,22.63,22.68,291300.0,16.8214,16.8583,16.7106,16.7475,291300.0
2009-05-14 15:30:00,22.68,22.71,22.55,22.56,515100.0,16.7475,16.7697,16.6515,16.6589,515100.0
2009-05-15 09:30:00,22.56,23.09,22.5,22.7,311700.0,16.6589,17.0503,16.6146,16.7623,311700.0
2009-05-15 10:00:00,22.71,22.86,22.58,22.78,146400.0,16.7697,16.8804,16.6737,16.8214,146400.0
2009-05-15 10:30:00,22.78,22.99,22.74,22.96,167700.0,16.8214,16.9764,16.7918,16.9543,167700.0
2009-05-15 11:00:00,22.97,22.99,22.8,22.82,251700.0,16.9617,16.9764,16.8361,16.8509,251700.0
2009-05-15 11:30:00,22.82,22.82,22.61,22.61,154500.0,16.8509,16.8509,16.6958,16.6958,154500.0
2009-05-15 12:00:00,22.61,22.75,22.58,22.73,235500.0,16.6958,16.7992,16.6737,16.7844,235500.0
2009-05-15 12:30:00,22.75,22.78,22.6,22.65,115800.0,16.7992,16.8214,16.6884,16.7254,115800.0
2009-05-15 13:00:00,22.65,22.66,22.51,22.52,135900.0,16.7254,16.7327,16.622,16.6294,135900.0
2009-05-15 13:30:00,22.51,22.52,22.39,22.46,135900.0,16.622,16.6294,16.5334,16.5851,135900.0
2009-05-15 14:00:00,22.45,22.53,22.36,22.43,208200.0,16.5777,16.6367,16.5112,16.5629,208200.0
2009-05-15 14:30:00,22.42,22.43,22.26,22.36,182100.0,16.5555,16.5629,16.4374,16.5112,182100.0
2009-05-15 15:00:00,22.35,22.47,22.25,22.44,425700.0,16.5038,16.5924,16.43,16.5703,425700.0
2009-05-15 15:30:00,22.44,22.53,22.35,22.46,459000.0,16.5703,16.6367,16.5038,16.5851,459000.0
2009-05-18 09:30:00,22.72,23.09,22.72,23.03,385500.0,16.777,17.0503,16.777,17.006,385500.0
2009-05-18 10:00:00,23.02,23.06,22.73,22.8,452700.0,16.9986,17.0281,16.7844,16.8361,452700.0
2009-05-18 10:30:00,22.81,23.14,22.8,23.12,247200.0,16.8435,17.0872,16.8361,17.0724,247200.0
2009-05-18 11:00:00,23.12,23.16,22.97,23.0,240600.0,17.0724,17.102,16.9617,16.9838,240600.0
2009-05-18 11:30:00,23.02,23.08,22.95,22.99,158700.0,16.9986,17.0429,16.9469,16.9764,158700.0
2009-05-18 12:00:00,23.03,23.17,22.98,23.13,168300.0,17.006,17.1093,16.969,17.0798,168300.0
2009-05-18 12:30:00,23.12,23.19,23.07,23.1,355800.0,17.0724,17.1241,17.0355,17.0576,355800.0
2009-05-18 13:00:00,23.1,23.16,23.07,23.16,175200.0,17.0576,17.102,17.0355,17.102,175200.0
2009-05-18 13:30:00,23.15,23.2,23.13,23.19,129900.0,17.0946,17.1315,17.0798,17.1241,129900.0
2009-05-18 14:00:00,23.19,23.28,23.17,23.22,164100.0,17.1241,17.1906,17.1093,17.1463,164100.0
2009-05-18 14:30:00,23.23,23.58,23.23,23.56,400200.0,17.1536,17.4121,17.1536,17.3973,400200.0
2009-05-18 15:00:00,23.55,23.61,23.49,23.55,394200.0,17.3899,17.4342,17.3456,17.3899,394200.0
2009-05-18 15:30:00,23.55,23.72,23.52,23.7,744000.0,17.3899,17.5155,17.3678,17.5007,744000.0
2009-05-19 09:30:00,23.92,24.13,23.42,23.42,368700.0,17.6632,17.8182,17.2939,17.2939,368700.0
2009-05-19 10:00:00,23.42,23.61,23.34,23.55,298800.0,17.2939,17.4342,17.2349,17.3899,298800.0
2009-05-19 10:30:00,23.57,23.72,23.55,23.58,260100.0,17.4047,17.5155,17.3899,17.4121,260100.0
2009-05-19 11:00:00,23.58,23.62,23.47,23.59,161700.0,17.4121,17.4416,17.3309,17.4195,161700.0
2009-05-19 11:30:00,23.58,23.61,23.52,23.59,227400.0,17.4121,17.4342,17.3678,17.4195,227400.0
2009-05-19 12:00:00,23.59,23.66,23.54,23.6,170400.0,17.4195,17.4712,17.3826,17.4269,170400.0
2009-05-19 12:30:00,23.61,23.61,23.45,23.45,362700.0,17.4342,17.4342,17.3161,17.3161,362700.0
2009-05-19 13:00:00,23.45,23.75,23.43,23.68,130200.0,17.3161,17.5376,17.3013,17.4859,130200.0
2009-05-19 13:30:00,23.7,23.72,23.5,23.59,233700.0,17.5007,17.5155,17.353,17.4195,233700.0
2009-05-19 14:00:00,23.59,23.65,23.45,23.64,160500.0,17.4195,17.4638,17.3161,17.4564,160500.0
2009-05-19 14:30:00,23.65,23.69,23.59,23.61,258600.0,17.4638,17.4933,17.4195,17.4342,258600.0
2009-05-19 15:00:00,23.61,23.71,23.56,23.69,367800.0,17.4342,17.5081,17.3973,17.4933,367800.0
2009-05-19 15:30:00,23.69,23.7,23.5,23.5,487800.0,17.4933,17.5007,17.353,17.353,487800.0
2009-05-20 09:30:00,23.91,24.06,23.73,23.94,412500.0,17.6558,17.7665,17.5229,17.6779,412500.0
2009-05-20 10:00:00,23.95,24.28,23.95,24.19,313800.0,17.6853,17.929,17.6853,17.8625,313800.0
2009-05-20 10:30:00,24.19,24.22,24.0,24.04,261900.0,17.8625,17.8847,17.7222,17.7518,261900.0
2009-05-20 11:00:00,24.03,24.09,23.86,23.88,185400.0,17.7444,17.7887,17.6189,17.6336,185400.0
2009-05-20 11:30:00,23.88,23.93,23.72,23.73,321900.0,17.6336,17.6705,17.5155,17.5229,321900.0
2009-05-20 12:00:00,23.73,23.77,23.54,23.56,249600.0,17.5229,17.5524,17.3826,17.3973,249600.0
2009-05-20 12:30:00,23.58,23.64,23.47,23.47,143100.0,17.4121,17.4564,17.3309,17.3309,143100.0
2009-05-20 13:00:00,23.47,23.56,23.43,23.56,133200.0,17.3309,17.3973,17.3013,17.3973,133200.0
2009-05-20 13:30:00,23.55,23.68,23.5,23.61,104700.0,17.3899,17.4859,17.353,17.4342,104700.0
2009-05-20 14:00:00,23.63,23.76,23.43,23.67,176700.0,17.449,17.545,17.3013,17.4785,176700.0
2009-05-20 14:30:00,23.66,23.71,23.48,23.64,109200.0,17.4712,17.5081,17.3382,17.4564,109200.0
2009-05-20 15:00:00,23.64,23.65,23.36,23.45,258600.0,17.4564,17.4638,17.2496,17.3161,258600.0
2009-05-20 15:30:00,23.45,23.47,23.2,23.23,556800.0,17.3161,17.3309,17.1315,17.1536,556800.0
2009-05-21 09:30:00,22.99,22.99,22.45,22.81,270600.0,16.9764,16.9764,16.5777,16.8435,270600.0
2009-05-21 10:00:00,22.8,22.88,22.67,22.69,235800.0,16.8361,16.8952,16.7401,16.7549,235800.0
2009-05-21 10:30:00,22.69,22.73,22.57,22.61,281100.0,16.7549,16.7844,16.6663,16.6958,281100.0
2009-05-21 11:00:00,22.6,22.64,22.44,22.51,100200.0,16.6884,16.718,16.5703,16.622,100200.0
2009-05-21 11:30:00,22.5,22.73,22.49,22.71,129300.0,16.6146,16.7844,16.6072,16.7697,129300.0
2009-05-21 12:00:00,22.71,22.76,22.62,22.65,125100.0,16.7697,16.8066,16.7032,16.7254,125100.0
2009-05-21 12:30:00,22.65,22.85,22.64,22.76,281700.0,16.7254,16.873,16.718,16.8066,281700.0
2009-05-21 13:00:00,22.75,22.82,22.62,22.68,172800.0,16.7992,16.8509,16.7032,16.7475,172800.0
2009-05-21 13:30:00,22.68,22.69,22.6,22.65,171000.0,16.7475,16.7549,16.6884,16.7254,171000.0
2009-05-21 14:00:00,22.66,22.7,22.55,22.57,515700.0,16.7327,16.7623,16.6515,16.6663,515700.0
2009-05-21 14:30:00,22.57,22.59,22.38,22.47,305400.0,16.6663,16.681,16.526,16.5924,305400.0
2009-05-21 15:00:00,22.49,22.54,22.39,22.44,208800.0,16.6072,16.6441,16.5334,16.5703,208800.0
2009-05-21 15:30:00,22.46,22.75,22.46,22.69,575100.0,16.5851,16.7992,16.5851,16.7549,575100.0
2009-05-22 09:30:00,22.85,22.96,22.33,22.63,255600.0,16.873,16.9543,16.4891,16.7106,255600.0
2009-05-22 10:00:00,22.63,23.06,22.63,22.98,266100.0,16.7106,17.0281,16.7106,16.969,266100.0
2009-05-22 10:30:00,22.95,23.2,22.89,23.2,301200.0,16.9469,17.1315,16.9026,17.1315,301200.0
2009-05-22 11:00:00,23.18,23.37,23.15,23.33,278700.0,17.1167,17.257,17.0946,17.2275,278700.0
2009-05-22 11:30:00,23.33,23.34,23.08,23.11,185100.0,17.2275,17.2349,17.0429,17.065,185100.0
2009-05-22 12:00:00,23.1,23.17,22.92,22.93,98100.0,17.0576,17.1093,16.9247,16.9321,98100.0
2009-05-22 12:30:00,22.94,23.03,22.9,23.02,111000.0,16.9395,17.006,16.91,16.9986,111000.0
2009-05-22 13:00:00,23.02,23.07,22.93,22.98,272100.0,16.9986,17.0355,16.9321,16.969,272100.0
2009-05-22 13:30:00,22.97,22.97,22.82,22.9,87300.0,16.9617,16.9617,16.8509,16.91,87300.0
2009-05-22 14:00:00,22.92,22.96,22.83,22.94,215100.0,16.9247,16.9543,16.8583,16.9395,215100.0
2009-05-22 14:30:00,22.93,23.06,22.91,23.06,284400.0,16.9321,17.0281,16.9173,17.0281,284400.0
2009-05-22 15:00:00,23.04,23.13,22.92,22.94,322200.0,17.0133,17.0798,16.9247,16.9395,322200.0
2009-05-22 15:30:00,22.94,23.07,22.76,22.8,243900.0,16.9395,17.0355,16.8066,16.8361,243900.0
2009-05-26 09:30:00,22.63,22.89,22.43,22.89,248400.0,16.7106,16.9026,16.5629,16.9026,248400.0
2009-05-26 10:00:00,22.92,23.42,22.92,23.13,312600.0,16.9247,17.2939,16.9247,17.0798,312600.0
2009-05-26 10:30:00,23.1,23.46,23.1,23.44,194100.0,17.0576,17.3235,17.0576,17.3087,194100.0
2009-05-26 11:00:00,23.43,23.63,23.42,23.58,406200.0,17.3013,17.449,17.2939,17.4121,406200.0
2009-05-26 11:30:00,23.6,23.6,23.46,23.47,120300.0,17.4269,17.4269,17.3235,17.3309,120300.0
2009-05-26 12:00:00,23.47,23.56,23.44,23.51,152700.0,17.3309,17.3973,17.3087,17.3604,152700.0
2009-05-26 12:30:00,23.51,23.6,23.45,23.56,127800.0,17.3604,17.4269,17.3161,17.3973,127800.0
2009-05-26 13:00:00,23.56,23.61,23.48,23.61,218100.0,17.3973,17.4342,17.3382,17.4342,218100.0
2009-05-26 13:30:00,23.6,23.67,23.57,23.64,102000.0,17.4269,17.4785,17.4047,17.4564,102000.0
2009-05-26 14:00:00,23.63,23.73,23.63,23.72,261900.0,17.449,17.5229,17.449,17.5155,261900.0
2009-05-26 14:30:00,23.72,23.82,23.63,23.64,253200.0,17.5155,17.5893,17.449,17.4564,253200.0
2009-05-26 15:00:00,23.64,23.7,23.48,23.51,159600.0,17.4564,17.5007,17.3382,17.3604,159600.0
2009-05-26 15:30:00,23.5,23.63,23.44,23.6,324900.0,17.353,17.449,17.3087,17.4269,324900.0
2009-05-27 09:30:00,23.65,24.08,23.55,24.03,291300.0,17.4638,17.7813,17.3899,17.7444,291300.0
2009-05-27 10:00:00,24.03,24.22,23.93,24.1,429300.0,17.7444,17.8847,17.6705,17.7961,429300.0
2009-05-27 10:30:00,24.1,24.22,24.02,24.22,334800.0,17.7961,17.8847,17.737,17.8847,334800.0
2009-05-27 11:00:00,24.2,24.23,24.05,24.12,217500.0,17.8699,17.8921,17.7592,17.8108,217500.0
2009-05-27 11:30:00,24.13,24.26,24.08,24.25,251400.0,17.8182,17.9142,17.7813,17.9068,251400.0
2009-05-27 12:00:00,24.26,24.3,24.16,24.2,160500.0,17.9142,17.9438,17.8404,17.8699,160500.0
2009-05-27 12:30:00,24.2,24.22,24.0,24.06,227100.0,17.8699,17.8847,17.7222,17.7665,227100.0
2009-05-27 13:00:00,24.06,24.15,24.03,24.06,235200.0,17.7665,17.833,17.7444,17.7665,235200.0
2009-05-27 13:30:00,24.05,24.06,23.63,23.74,297000.0,17.7592,17.7665,17.449,17.5302,297000.0
2009-05-27 14:00:00,23.73,23.74,23.55,23.69,282600.0,17.5229,17.5302,17.3899,17.4933,282600.0
2009-05-27 14:30:00,23.69,23.94,23.63,23.82,261000.0,17.4933,17.6779,17.449,17.5893,261000.0
2009-05-27 15:00:00,23.83,23.98,23.56,23.62,239400.0,17.5967,17.7075,17.3973,17.4416,239400.0
2009-05-27 15:30:00,23.62,23.68,23.49,23.53,691200.0,17.4416,17.4859,17.3456,17.3752,691200.0
2009-05-28 09:30:00,23.87,24.13,23.57,23.6,312900.0,17.6262,17.8182,17.4047,17.4269,312900.0
2009-05-28 10:00:00,23.6,23.61,23.08,23.22,294000.0,17.4269,17.4342,17.0429,17.1463,294000.0
2009-05-28 10:30:00,23.22,23.5,23.2,23.46,373500.0,17.1463,17.353,17.1315,17.3235,373500.0
2009-05-28 11:00:00,23.46,23.72,23.44,23.67,219900.0,17.3235,17.5155,17.3087,17.4785,219900.0
2009-05-28 11:30:00,23.69,23.85,23.67,23.8,208200.0,17.4933,17.6115,17.4785,17.5745,208200.0
2009-05-28 12:00:00,23.82,23.85,23.48,23.48,194400.0,17.5893,17.6115,17.3382,17.3382,194400.0
2009-05-28 12:30:00,23.48,23.52,23.32,23.4,65100.0,17.3382,17.3678,17.2201,17.2792,65100.0
2009-05-28 13:00:00,23.42,23.86,23.39,23.8,328200.0,17.2939,17.6189,17.2718,17.5745,328200.0
2009-05-28 13:30:00,23.8,23.87,23.58,23.62,183900.0,17.5745,17.6262,17.4121,17.4416,183900.0
2009-05-28 14:00:00,23.65,23.9,23.63,23.83,159600.0,17.4638,17.6484,17.449,17.5967,159600.0
2009-05-28 14:30:00,23.84,23.92,23.74,23.86,189900.0,17.6041,17.6632,17.5302,17.6189,189900.0
2009-05-28 15:00:00,23.86,23.91,23.68,23.77,240900.0,17.6189,17.6558,17.4859,17.5524,240900.0
2009-05-28 15:30:00,23.76,23.81,23.65,23.74,629400.0,17.545,17.5819,17.4638,17.5302,629400.0
2009-05-29 09:30:00,23.97,24.09,23.79,24.08,570300.0,17.7001,17.7887,17.5672,17.7813,570300.0
2009-05-29 10:00:00,24.08,24.38,24.03,24.37,445800.0,17.7813,18.0028,17.7444,17.9954,445800.0
2009-05-29 10:30:00,24.35,24.36,24.17,24.3,292200.0,17.9807,17.9881,17.8478,17.9438,292200.0
2009-05-29 11:00:00,24.27,24.32,24.09,24.09,182700.0,17.9216,17.9585,17.7887,17.7887,182700.0
2009-05-29 11:30:00,24.1,24.16,24.05,24.07,182100.0,17.7961,17.8404,17.7592,17.7739,182100.0
2009-05-29 12:00:00,24.07,24.16,24.01,24.06,105900.0,17.7739,17.8404,17.7296,17.7665,105900.0
2009-05-29 12:30:00,24.05,24.11,24.03,24.1,192900.0,17.7592,17.8035,17.7444,17.7961,192900.0
2009-05-29 13:00:00,24.1,24.22,24.1,24.2,125700.0,17.7961,17.8847,17.7961,17.8699,125700.0
2009-05-29 13:30:00,24.2,24.33,24.14,24.17,129300.0,17.8699,17.9659,17.8256,17.8478,129300.0
2009-05-29 14:00:00,24.15,24.2,24.11,24.15,84900.0,17.833,17.8699,17.8035,17.833,84900.0
2009-05-29 14:30:00,24.16,24.18,24.08,24.17,222900.0,17.8404,17.8551,17.7813,17.8478,222900.0
2009-05-29 15:00:00,24.16,24.26,24.12,24.23,263400.0,17.8404,17.9142,17.8108,17.8921,263400.0
2009-05-29 15:30:00,24.23,24.56,24.17,24.55,553800.0,17.8921,18.1357,17.8478,18.1284,553800.0
2009-06-01 09:30:00,25.22,25.96,25.12,25.74,423900.0,18.6231,19.1695,18.5493,19.0071,423900.0
2009-06-01 10:00:00,25.74,26.05,25.74,26.0,307500.0,19.0071,19.236,19.0071,19.1991,307500.0
2009-06-01 10:30:00,26.0,26.04,25.87,26.02,243300.0,19.1991,19.2286,19.1031,19.2139,243300.0
2009-06-01 11:00:00,26.0,26.12,25.98,26.12,222600.0,19.1991,19.2877,19.1843,19.2877,222600.0
2009-06-01 11:30:00,26.12,26.17,26.02,26.15,222300.0,19.2877,19.3246,19.2139,19.3098,222300.0
2009-06-01 12:00:00,26.16,26.19,26.13,26.17,104400.0,19.3172,19.3394,19.2951,19.3246,104400.0
2009-06-01 12:30:00,26.18,26.29,26.14,26.15,168900.0,19.332,19.4132,19.3025,19.3098,168900.0
2009-06-01 13:00:00,26.14,26.17,26.07,26.16,128400.0,19.3025,19.3246,19.2508,19.3172,128400.0
2009-06-01 13:30:00,26.16,26.37,26.12,26.33,180300.0,19.3172,19.4723,19.2877,19.4428,180300.0
2009-06-01 14:00:00,26.33,26.41,26.26,26.35,304500.0,19.4428,19.5018,19.3911,19.4575,304500.0
2009-06-01 14:30:00,26.34,26.36,26.19,26.29,216300.0,19.4501,19.4649,19.3394,19.4132,216300.0
2009-06-01 15:00:00,26.28,26.3,26.07,26.24,260100.0,19.4058,19.4206,19.2508,19.3763,260100.0
2009-06-01 15:30:00,26.24,26.36,26.07,26.23,625500.0,19.3763,19.4649,19.2508,19.3689,625500.0
2009-06-02 09:30:00,26.07,26.28,25.86,26.28,390900.0,19.2508,19.4058,19.0957,19.4058,390900.0
2009-06-02 10:00:00,26.28,26.6,26.22,26.56,672300.0,19.4058,19.6421,19.3615,19.6126,672300.0
2009-06-02 10:30:00,26.56,26.7,26.48,26.61,334800.0,19.6126,19.716,19.5535,19.6495,334800.0
2009-06-02 11:00:00,26.61,26.7,26.58,26.61,529500.0,19.6495,19.716,19.6274,19.6495,529500.0
2009-06-02 11:30:00,26.61,26.61,26.28,26.29,804300.0,19.6495,19.6495,19.4058,19.4132,804300.0
2009-06-02 12:00:00,26.3,26.35,26.12,26.14,394500.0,19.4206,19.4575,19.2877,19.3025,394500.0
2009-06-02 12:30:00,26.12,26.25,26.09,26.23,182400.0,19.2877,19.3837,19.2655,19.3689,182400.0
2009-06-02 13:00:00,26.22,26.36,26.14,26.34,285300.0,19.3615,19.4649,19.3025,19.4501,285300.0
2009-06-02 13:30:00,26.33,26.46,26.31,26.43,195000.0,19.4428,19.5388,19.428,19.5166,195000.0
2009-06-02 14:00:00,26.42,26.53,26.32,26.44,201000.0,19.5092,19.5904,19.4354,19.524,201000.0
2009-06-02 14:30:00,26.45,26.47,26.23,26.23,1005300.0,19.5314,19.5461,19.3689,19.3689,1005300.0
2009-06-02 15:00:00,26.24,26.36,26.09,26.09,671100.0,19.3763,19.4649,19.2655,19.2655,671100.0
2009-06-02 15:30:00,26.12,26.3,26.06,26.19,420300.0,19.2877,19.4206,19.2434,19.3394,420300.0
2009-06-03 09:30:00,25.75,25.86,25.51,25.62,318600.0,19.0145,19.0957,18.8373,18.9185,318600.0
2009-06-03 10:00:00,25.6,25.67,25.32,25.5,394800.0,18.9037,18.9554,18.697,18.8299,394800.0
2009-06-03 10:30:00,25.51,25.71,25.36,25.71,167100.0,18.8373,18.9849,18.7265,18.9849,167100.0
2009-06-03 11:00:00,25.71,25.73,25.52,25.6,292500.0,18.9849,18.9997,18.8446,18.9037,292500.0
2009-06-03 11:30:00,25.57,25.59,25.35,25.37,262200.0,18.8816,18.8963,18.7191,18.7339,262200.0
2009-06-03 12:00:00,25.37,25.43,25.16,25.17,274200.0,18.7339,18.7782,18.5788,18.5862,274200.0
2009-06-03 12:30:00,25.15,25.21,25.08,25.1,219000.0,18.5714,18.6157,18.5197,18.5345,219000.0
2009-06-03 13:00:00,25.12,25.13,24.89,24.93,241200.0,18.5493,18.5567,18.3794,18.409,241200.0
2009-06-03 13:30:00,24.93,25.0,24.87,25.0,197400.0,18.409,18.4607,18.3647,18.4607,197400.0
2009-06-03 14:00:00,25.0,25.1,24.97,25.05,314700.0,18.4607,18.5345,18.4385,18.4976,314700.0
2009-06-03 14:30:00,25.05,25.09,24.93,25.05,349500.0,18.4976,18.5271,18.409,18.4976,349500.0
2009-06-03 15:00:00,25.05,25.18,25.02,25.04,177900.0,18.4976,18.5936,18.4754,18.4902,177900.0
2009-06-03 15:30:00,25.02,25.31,25.0,25.3,559200.0,18.4754,18.6896,18.4607,18.6822,559200.0
2009-06-04 09:30:00,25.63,25.92,25.44,25.65,334200.0,18.9259,19.14,18.7856,18.9406,334200.0
2009-06-04 10:00:00,25.64,25.79,25.57,25.76,324300.0,18.9332,19.044,18.8816,19.0219,324300.0
2009-06-04 10:30:00,25.77,26.0,25.72,26.0,234300.0,19.0292,19.1991,18.9923,19.1991,234300.0
2009-06-04 11:00:00,26.0,26.17,25.99,26.1,303600.0,19.1991,19.3246,19.1917,19.2729,303600.0
2009-06-04 11:30:00,26.09,26.19,26.07,26.13,173100.0,19.2655,19.3394,19.2508,19.2951,173100.0
2009-06-04 12:00:00,26.12,26.16,26.04,26.14,233100.0,19.2877,19.3172,19.2286,19.3025,233100.0
2009-06-04 12:30:00,26.14,26.22,26.11,26.2,123600.0,19.3025,19.3615,19.2803,19.3468,123600.0
2009-06-04 13:00:00,26.21,26.28,26.2,26.26,198300.0,19.3542,19.4058,19.3468,19.3911,198300.0
2009-06-04 13:30:00,26.27,26.43,26.24,26.43,232200.0,19.3985,19.5166,19.3763,19.5166,232200.0
2009-06-04 14:00:00,26.43,26.46,26.37,26.42,265200.0,19.5166,19.5388,19.4723,19.5092,265200.0
2009-06-04 14:30:00,26.44,26.49,26.29,26.44,295500.0,19.524,19.5609,19.4132,19.524,295500.0
2009-06-04 15:00:00,26.43,26.54,26.36,26.51,566400.0,19.5166,19.5978,19.4649,19.5757,566400.0
2009-06-04 15:30:00,26.5,26.6,26.39,26.56,833100.0,19.5683,19.6421,19.4871,19.6126,833100.0
2009-06-05 09:30:00,26.91,27.58,26.88,26.96,778800.0,19.8711,20.3658,19.8489,19.908,778800.0
2009-06-05 10:00:00,26.96,27.06,26.66,26.99,481800.0,19.908,19.9818,19.6864,19.9301,481800.0
2009-06-05 10:30:00,27.0,27.28,26.85,27.22,288900.0,19.9375,20.1443,19.8267,20.1,288900.0
2009-06-05 11:00:00,27.22,27.34,27.08,27.13,190500.0,20.1,20.1886,19.9966,20.0335,190500.0
2009-06-05 11:30:00,27.15,27.23,27.09,27.21,247800.0,20.0483,20.1073,20.004,20.0926,247800.0
2009-06-05 12:00:00,27.2,27.26,27.11,27.23,157200.0,20.0852,20.1295,20.0187,20.1073,157200.0
2009-06-05 12:30:00,27.23,27.33,27.17,27.32,333300.0,20.1073,20.1812,20.063,20.1738,333300.0
2009-06-05 13:00:00,27.32,27.45,27.32,27.44,281700.0,20.1738,20.2698,20.1738,20.2624,281700.0
2009-06-05 13:30:00,27.43,27.48,27.29,27.36,218700.0,20.255,20.292,20.1517,20.2033,218700.0
2009-06-05 14:00:00,27.37,27.41,27.28,27.33,477900.0,20.2107,20.2403,20.1443,20.1812,477900.0
2009-06-05 14:30:00,27.35,27.48,27.31,27.37,298200.0,20.196,20.292,20.1664,20.2107,298200.0
2009-06-05 15:00:00,27.37,27.49,27.33,27.37,434100.0,20.2107,20.2993,20.1812,20.2107,434100.0
2009-06-05 15:30:00,27.37,27.48,27.22,27.42,658200.0,20.2107,20.292,20.1,20.2476,658200.0
2009-06-08 09:30:00,26.95,27.07,26.14,26.44,534600.0,19.9006,19.9892,19.3025,19.524,534600.0
2009-06-08 10:00:00,26.42,26.66,26.34,26.44,446100.0,19.5092,19.6864,19.4501,19.524,446100.0
2009-06-08 10:30:00,26.44,26.66,26.39,26.41,431700.0,19.524,19.6864,19.4871,19.5018,431700.0
2009-06-08 11:00:00,26.4,26.55,26.3,26.47,365100.0,19.4945,19.6052,19.4206,19.5461,365100.0
2009-06-08 11:30:00,26.48,26.55,26.4,26.47,313500.0,19.5535,19.6052,19.4945,19.5461,313500.0
2009-06-08 12:00:00,26.48,26.5,26.3,26.38,265500.0,19.5535,19.5683,19.4206,19.4797,265500.0
2009-06-08 12:30:00,26.39,26.5,26.31,26.44,188700.0,19.4871,19.5683,19.428,19.524,188700.0
2009-06-08 13:00:00,26.43,26.5,26.38,26.48,335700.0,19.5166,19.5683,19.4797,19.5535,335700.0
2009-06-08 13:30:00,26.47,26.73,26.46,26.71,293700.0,19.5461,19.7381,19.5388,19.7234,293700.0
2009-06-08 14:00:00,26.72,26.75,26.57,26.61,129900.0,19.7307,19.7529,19.62,19.6495,129900.0
2009-06-08 14:30:00,26.61,26.68,26.57,26.67,104700.0,19.6495,19.7012,19.62,19.6938,104700.0
2009-06-08 15:00:00,26.66,27.11,26.65,27.06,272100.0,19.6864,20.0187,19.6791,19.9818,272100.0
2009-06-08 15:30:00,27.06,27.25,26.91,26.92,713100.0,19.9818,20.1221,19.8711,19.8784,713100.0
2009-06-09 09:30:00,27.04,27.56,27.01,27.21,340200.0,19.967,20.351,19.9449,20.0926,340200.0
2009-06-09 10:00:00,27.22,27.35,26.98,26.99,395400.0,20.1,20.196,19.9227,19.9301,395400.0
2009-06-09 10:30:00,26.99,27.21,26.9,27.08,262500.0,19.9301,20.0926,19.8637,19.9966,262500.0
2009-06-09 11:00:00,27.09,27.09,26.84,26.98,182100.0,20.004,20.004,19.8194,19.9227,182100.0
2009-06-09 11:30:00,26.95,27.11,26.93,27.09,130200.0,19.9006,20.0187,19.8858,20.004,130200.0
2009-06-09 12:00:00,27.09,27.34,27.06,27.34,246300.0,20.004,20.1886,19.9818,20.1886,246300.0
2009-06-09 12:30:00,27.32,27.46,27.31,27.42,218700.0,20.1738,20.2772,20.1664,20.2476,218700.0
2009-06-09 13:00:00,27.41,27.42,27.27,27.39,141000.0,20.2403,20.2476,20.1369,20.2255,141000.0
2009-06-09 13:30:00,27.37,27.41,27.29,27.41,111600.0,20.2107,20.2403,20.1517,20.2403,111600.0
2009-06-09 14:00:00,27.4,27.55,27.38,27.55,255300.0,20.2329,20.3436,20.2181,20.3436,255300.0
2009-06-09 14:30:00,27.57,27.63,27.49,27.54,264300.0,20.3584,20.4027,20.2993,20.3363,264300.0
2009-06-09 15:00:00,27.55,27.6,27.43,27.47,323400.0,20.3436,20.3806,20.255,20.2846,323400.0
2009-06-09 15:30:00,27.45,27.56,27.36,27.45,342900.0,20.2698,20.351,20.2033,20.2698,342900.0
2009-06-10 09:30:00,27.95,28.0,27.29,27.43,339300.0,20.639,20.6759,20.1517,20.255,339300.0
2009-06-10 10:00:00,27.41,27.49,26.96,27.05,350400.0,20.2403,20.2993,19.908,19.9744,350400.0
2009-06-10 10:30:00,27.06,27.25,26.84,27.02,269700.0,19.9818,20.1221,19.8194,19.9523,269700.0
2009-06-10 11:00:00,27.0,27.0,26.8,26.9,157500.0,19.9375,19.9375,19.7898,19.8637,157500.0
2009-06-10 11:30:00,26.9,26.92,26.85,26.89,171000.0,19.8637,19.8784,19.8267,19.8563,171000.0
2009-06-10 12:00:00,26.87,27.03,26.86,27.0,190200.0,19.8415,19.9597,19.8341,19.9375,190200.0
2009-06-10 12:30:00,27.0,27.0,26.87,26.9,181200.0,19.9375,19.9375,19.8415,19.8637,181200.0
2009-06-10 13:00:00,26.89,26.91,26.63,26.66,198300.0,19.8563,19.8711,19.6643,19.6864,198300.0
2009-06-10 13:30:00,26.65,26.68,26.59,26.65,138600.0,19.6791,19.7012,19.6348,19.6791,138600.0
2009-06-10 14:00:00,26.64,26.88,26.58,26.82,165900.0,19.6717,19.8489,19.6274,19.8046,165900.0
2009-06-10 14:30:00,26.82,27.16,26.8,27.12,437700.0,19.8046,20.0557,19.7898,20.0261,437700.0
2009-06-10 15:00:00,27.13,27.21,27.07,27.18,452100.0,20.0335,20.0926,19.9892,20.0704,452100.0
2009-06-10 15:30:00,27.17,27.52,27.17,27.45,616200.0,20.063,20.3215,20.063,20.2698,616200.0
2009-06-11 09:30:00,27.35,27.73,27.33,27.66,293100.0,20.196,20.4766,20.1812,20.4249,293100.0
2009-06-11 10:00:00,27.66,27.98,27.62,27.76,323700.0,20.4249,20.6612,20.3953,20.4987,323700.0
2009-06-11 10:30:00,27.76,27.8,27.63,27.7,208800.0,20.4987,20.5283,20.4027,20.4544,208800.0
2009-06-11 11:00:00,27.7,27.93,27.66,27.9,224100.0,20.4544,20.6242,20.4249,20.6021,224100.0
2009-06-11 11:30:00,27.9,27.99,27.88,27.96,172200.0,20.6021,20.6686,20.5873,20.6464,172200.0
2009-06-11 12:00:00,27.94,28.0,27.87,27.95,237900.0,20.6316,20.6759,20.5799,20.639,237900.0
2009-06-11 12:30:00,27.97,28.04,27.94,28.01,177300.0,20.6538,20.7055,20.6316,20.6833,177300.0
2009-06-11 13:00:00,28.0,28.3,28.0,28.3,198000.0,20.6759,20.8975,20.6759,20.8975,198000.0
2009-06-11 13:30:00,28.31,28.33,28.09,28.1,169800.0,20.9048,20.9196,20.7424,20.7498,169800.0
2009-06-11 14:00:00,28.09,28.1,27.99,28.07,142800.0,20.7424,20.7498,20.6686,20.7276,142800.0
2009-06-11 14:30:00,28.07,28.1,28.0,28.05,207900.0,20.7276,20.7498,20.6759,20.7129,207900.0
2009-06-11 15:00:00,28.05,28.07,27.96,27.99,164400.0,20.7129,20.7276,20.6464,20.6686,164400.0
2009-06-11 15:30:00,27.98,28.13,27.9,27.93,626400.0,20.6612,20.7719,20.6021,20.6242,626400.0
2009-06-12 09:30:00,27.63,27.85,27.27,27.68,550800.0,20.4027,20.5652,20.1369,20.4396,550800.0
2009-06-12 10:00:00,27.66,28.1,27.57,27.89,384900.0,20.4249,20.7498,20.3584,20.5947,384900.0
2009-06-12 10:30:00,27.89,28.3,27.84,28.12,323400.0,20.5947,20.8975,20.5578,20.7645,323400.0
2009-06-12 11:00:00,28.09,28.12,27.82,27.9,213000.0,20.7424,20.7645,20.543,20.6021,213000.0
2009-06-12 11:30:00,27.86,27.99,27.86,27.9,206100.0,20.5726,20.6686,20.5726,20.6021,206100.0
2009-06-12 12:00:00,27.94,27.98,27.86,27.91,67800.0,20.6316,20.6612,20.5726,20.6095,67800.0
2009-06-12 12:30:00,27.88,28.0,27.8,28.0,169200.0,20.5873,20.6759,20.5283,20.6759,169200.0
2009-06-12 13:00:00,27.98,28.06,27.93,27.94,173700.0,20.6612,20.7202,20.6242,20.6316,173700.0
2009-06-12 13:30:00,27.96,27.97,27.9,27.96,74100.0,20.6464,20.6538,20.6021,20.6464,74100.0
2009-06-12 14:00:00,27.96,27.96,27.87,27.91,126300.0,20.6464,20.6464,20.5799,20.6095,126300.0
2009-06-12 14:30:00,27.9,28.2,27.9,28.16,151500.0,20.6021,20.8236,20.6021,20.7941,151500.0
2009-06-12 15:00:00,28.16,28.26,28.12,28.12,208200.0,20.7941,20.8679,20.7645,20.7645,208200.0
2009-06-12 15:30:00,28.14,28.18,27.99,28.15,242400.0,20.7793,20.8089,20.6686,20.7867,242400.0
2009-06-15 09:30:00,27.89,27.89,27.17,27.44,475800.0,20.5947,20.5947,20.063,20.2624,475800.0
2009-06-15 10:00:00,27.47,27.48,27.26,27.34,237300.0,20.2846,20.292,20.1295,20.1886,237300.0
2009-06-15 10:30:00,27.32,27.34,27.09,27.1,190500.0,20.1738,20.1886,20.004,20.0114,190500.0
2009-06-15 11:00:00,27.1,27.12,26.85,26.89,158700.0,20.0114,20.0261,19.8267,19.8563,158700.0
2009-06-15 11:30:00,26.91,27.06,26.89,26.96,74100.0,19.8711,19.9818,19.8563,19.908,74100.0
2009-06-15 12:00:00,26.97,27.02,26.87,26.87,201000.0,19.9154,19.9523,19.8415,19.8415,201000.0
2009-06-15 12:30:00,26.86,27.02,26.86,27.02,226800.0,19.8341,19.9523,19.8341,19.9523,226800.0
2009-06-15 13:00:00,27.0,27.14,26.98,27.03,165300.0,19.9375,20.0409,19.9227,19.9597,165300.0
2009-06-15 13:30:00,27.04,27.11,26.97,27.06,261000.0,19.967,20.0187,19.9154,19.9818,261000.0
2009-06-15 14:00:00,27.03,27.12,26.99,27.05,208800.0,19.9597,20.0261,19.9301,19.9744,208800.0
2009-06-15 14:30:00,27.04,27.06,26.97,27.05,209700.0,19.967,19.9818,19.9154,19.9744,209700.0
2009-06-15 15:00:00,27.05,27.05,26.94,26.96,330900.0,19.9744,19.9744,19.8932,19.908,330900.0
2009-06-15 15:30:00,26.97,27.07,26.93,26.97,556200.0,19.9154,19.9892,19.8858,19.9154,556200.0
2009-06-16 09:30:00,27.21,27.66,27.17,27.35,303600.0,20.0926,20.4249,20.063,20.196,303600.0
2009-06-16 10:00:00,27.35,27.43,27.03,27.06,198900.0,20.196,20.255,19.9597,19.9818,198900.0
2009-06-16 10:30:00,27.06,27.13,27.01,27.03,169200.0,19.9818,20.0335,19.9449,19.9597,169200.0
2009-06-16 11:00:00,27.04,27.23,27.0,27.03,459300.0,19.967,20.1073,19.9375,19.9597,459300.0
2009-06-16 11:30:00,27.05,27.05,26.73,26.76,147300.0,19.9744,19.9744,19.7381,19.7603,147300.0
2009-06-16 12:00:00,26.75,26.87,26.74,26.83,120300.0,19.7529,19.8415,19.7455,19.812,120300.0
2009-06-16 12:30:00,26.82,26.84,26.5,26.54,340200.0,19.8046,19.8194,19.5683,19.5978,340200.0
2009-06-16 13:00:00,26.51,26.52,26.25,26.29,500400.0,19.5757,19.5831,19.3837,19.4132,500400.0
2009-06-16 13:30:00,26.29,26.4,26.27,26.35,255300.0,19.4132,19.4945,19.3985,19.4575,255300.0
2009-06-16 14:00:00,26.35,26.35,26.16,26.18,344400.0,19.4575,19.4575,19.3172,19.332,344400.0
2009-06-16 14:30:00,26.17,26.31,26.11,26.3,429300.0,19.3246,19.428,19.2803,19.4206,429300.0
2009-06-16 15:00:00,26.29,26.42,26.26,26.32,657600.0,19.4132,19.5092,19.3911,19.4354,657600.0
2009-06-16 15:30:00,26.32,26.38,26.15,26.18,1162200.0,19.4354,19.4797,19.3098,19.332,1162200.0
2009-06-17 09:30:00,26.2,26.2,25.0,25.08,759900.0,19.3468,19.3468,18.4607,18.5197,759900.0
2009-06-17 10:00:00,25.08,25.57,25.02,25.56,871800.0,18.5197,18.8816,18.4754,18.8742,871800.0
2009-06-17 10:30:00,25.55,25.55,25.3,25.55,760500.0,18.8668,18.8668,18.6822,18.8668,760500.0
2009-06-17 11:00:00,25.53,25.91,25.53,25.79,428400.0,18.852,19.1326,18.852,19.044,428400.0
2009-06-17 11:30:00,25.8,25.85,25.53,25.63,378000.0,19.0514,19.0883,18.852,18.9259,378000.0
2009-06-17 12:00:00,25.62,25.82,25.53,25.68,390000.0,18.9185,19.0662,18.852,18.9628,390000.0
2009-06-17 12:30:00,25.7,25.75,25.49,25.57,225900.0,18.9776,19.0145,18.8225,18.8816,225900.0
2009-06-17 13:00:00,25.56,25.68,25.56,25.64,211200.0,18.8742,18.9628,18.8742,18.9332,211200.0
2009-06-17 13:30:00,25.65,25.68,25.58,25.58,477600.0,18.9406,18.9628,18.8889,18.8889,477600.0
2009-06-17 14:00:00,25.59,25.72,25.58,25.72,293400.0,18.8963,18.9923,18.8889,18.9923,293400.0
2009-06-17 14:30:00,25.73,25.75,25.51,25.62,343800.0,18.9997,19.0145,18.8373,18.9185,343800.0
2009-06-17 15:00:00,25.62,25.68,25.53,25.58,293400.0,18.9185,18.9628,18.852,18.8889,293400.0
2009-06-17 15:30:00,25.58,25.81,25.52,25.68,773100.0,18.8889,19.0588,18.8446,18.9628,773100.0
2009-06-18 09:30:00,25.84,25.84,25.05,25.53,531300.0,19.0809,19.0809,18.4976,18.852,531300.0
2009-06-18 10:00:00,25.54,26.01,25.54,25.98,551400.0,18.8594,19.2065,18.8594,19.1843,551400.0
2009-06-18 10:30:00,25.98,26.03,25.69,25.73,337800.0,19.1843,19.2212,18.9702,18.9997,337800.0
2009-06-18 11:00:00,25.77,25.9,25.71,25.82,152100.0,19.0292,19.1252,18.9849,19.0662,152100.0
2009-06-18 11:30:00,25.82,25.84,25.73,25.82,142200.0,19.0662,19.0809,18.9997,19.0662,142200.0
2009-06-18 12:00:00,25.83,25.95,25.79,25.95,362100.0,19.0736,19.1622,19.044,19.1622,362100.0
2009-06-18 12:30:00,25.95,26.08,25.93,26.04,179400.0,19.1622,19.2582,19.1474,19.2286,179400.0
2009-06-18 13:00:00,26.04,26.08,25.95,25.97,129300.0,19.2286,19.2582,19.1622,19.1769,129300.0
2009-06-18 13:30:00,25.97,25.98,25.82,25.82,108300.0,19.1769,19.1843,19.0662,19.0662,108300.0
2009-06-18 14:00:00,25.81,25.81,25.59,25.62,162300.0,19.0588,19.0588,18.8963,18.9185,162300.0
2009-06-18 14:30:00,25.61,25.77,25.6,25.75,166500.0,18.9111,19.0292,18.9037,19.0145,166500.0
2009-06-18 15:00:00,25.77,25.81,25.66,25.69,96900.0,19.0292,19.0588,18.948,18.9702,96900.0
2009-06-18 15:30:00,25.7,25.72,25.59,25.66,345600.0,18.9776,18.9923,18.8963,18.948,345600.0
2009-06-19 09:30:00,25.92,26.08,25.82,25.97,670500.0,19.14,19.2582,19.0662,19.1769,670500.0
2009-06-19 10:00:00,25.94,25.98,25.67,25.7,252600.0,19.1548,19.1843,18.9554,18.9776,252600.0
2009-06-19 10:30:00,25.69,25.7,25.49,25.65,341100.0,18.9702,18.9776,18.8225,18.9406,341100.0
2009-06-19 11:00:00,25.66,25.68,25.61,25.61,141600.0,18.948,18.9628,18.9111,18.9111,141600.0
2009-06-19 11:30:00,25.61,25.64,25.5,25.53,182100.0,18.9111,18.9332,18.8299,18.852,182100.0
2009-06-19 12:00:00,25.52,25.53,25.14,25.15,236100.0,18.8446,18.852,18.564,18.5714,236100.0
2009-06-19 12:30:00,25.15,25.17,25.04,25.05,240900.0,18.5714,18.5862,18.4902,18.4976,240900.0
2009-06-19 13:00:00,25.05,25.11,25.01,25.02,192300.0,18.4976,18.5419,18.468,18.4754,192300.0
2009-06-19 13:30:00,25.03,25.21,25.01,25.16,250500.0,18.4828,18.6157,18.468,18.5788,250500.0
2009-06-19 14:00:00,25.17,25.21,25.04,25.06,133800.0,18.5862,18.6157,18.4902,18.505,133800.0
2009-06-19 14:30:00,25.06,25.18,25.05,25.16,109500.0,18.505,18.5936,18.4976,18.5788,109500.0
2009-06-19 15:00:00,25.17,25.25,25.14,25.25,272100.0,18.5862,18.6453,18.564,18.6453,272100.0
2009-06-19 15:30:00,25.28,25.3,25.17,25.22,665400.0,18.6674,18.6822,18.5862,18.6231,665400.0
2009-06-22 09:30:00,24.94,24.94,24.17,24.29,642000.0,18.4853,18.4853,17.9146,18.0035,642000.0
2009-06-22 10:00:00,24.28,24.38,24.14,24.32,358500.0,17.9961,18.0702,17.8923,18.0258,358500.0
2009-06-22 10:30:00,24.34,24.35,24.22,24.29,131100.0,18.0406,18.048,17.9516,18.0035,131100.0
2009-06-22 11:00:00,24.28,24.4,24.23,24.37,196200.0,17.9961,18.085,17.959,18.0628,196200.0
2009-06-22 11:30:00,24.34,24.39,24.14,24.14,165600.0,18.0406,18.0776,17.8923,17.8923,165600.0
2009-06-22 12:00:00,24.15,24.2,24.12,24.15,100800.0,17.8997,17.9368,17.8775,17.8997,100800.0
2009-06-22 12:30:00,24.16,24.19,24.1,24.14,90300.0,17.9072,17.9294,17.8627,17.8923,90300.0
2009-06-22 13:00:00,24.14,24.15,23.98,24.03,143400.0,17.8923,17.8997,17.7737,17.8108,143400.0
2009-06-22 13:30:00,24.05,24.14,24.05,24.13,81600.0,17.8256,17.8923,17.8256,17.8849,81600.0
2009-06-22 14:00:00,24.13,24.19,24.1,24.1,136800.0,17.8849,17.9294,17.8627,17.8627,136800.0
2009-06-22 14:30:00,24.1,24.16,24.03,24.08,187200.0,17.8627,17.9072,17.8108,17.8479,187200.0
2009-06-22 15:00:00,24.09,24.19,24.09,24.15,173400.0,17.8553,17.9294,17.8553,17.8997,173400.0
2009-06-22 15:30:00,24.15,24.19,23.95,23.96,443700.0,17.8997,17.9294,17.7515,17.7589,443700.0
2009-06-23 09:30:00,24.08,24.08,23.87,23.9,585900.0,17.8479,17.8479,17.6922,17.7145,585900.0
2009-06-23 10:00:00,23.9,23.94,23.39,23.4,672900.0,17.7145,17.7441,17.3364,17.3439,672900.0
2009-06-23 10:30:00,23.4,23.54,23.22,23.28,415200.0,17.3439,17.4476,17.2104,17.2549,415200.0
2009-06-23 11:00:00,23.28,23.3,23.15,23.26,264300.0,17.2549,17.2697,17.1586,17.2401,264300.0
2009-06-23 11:30:00,23.26,23.53,23.25,23.5,270900.0,17.2401,17.4402,17.2327,17.418,270900.0
2009-06-23 12:00:00,23.5,23.58,23.47,23.54,215400.0,17.418,17.4773,17.3957,17.4476,215400.0
2009-06-23 12:30:00,23.55,23.67,23.52,23.56,148800.0,17.455,17.544,17.4328,17.4624,148800.0
2009-06-23 13:00:00,23.57,23.68,23.55,23.57,197100.0,17.4699,17.5514,17.455,17.4699,197100.0
2009-06-23 13:30:00,23.58,23.62,23.39,23.4,221700.0,17.4773,17.5069,17.3364,17.3439,221700.0
2009-06-23 14:00:00,23.4,23.58,23.39,23.46,240900.0,17.3439,17.4773,17.3364,17.3883,240900.0
2009-06-23 14:30:00,23.46,23.53,23.37,23.45,333900.0,17.3883,17.4402,17.3216,17.3809,333900.0
2009-06-23 15:00:00,23.45,23.54,23.39,23.53,363900.0,17.3809,17.4476,17.3364,17.4402,363900.0
2009-06-23 15:30:00,23.54,23.73,23.47,23.6,749100.0,17.4476,17.5884,17.3957,17.4921,749100.0
2009-06-24 09:30:00,24.0,24.26,23.85,24.17,771000.0,17.7886,17.9813,17.6774,17.9146,771000.0
2009-06-24 10:00:00,24.17,24.39,24.13,24.32,385500.0,17.9146,18.0776,17.8849,18.0258,385500.0
2009-06-24 10:30:00,24.33,24.4,24.25,24.32,255900.0,18.0332,18.085,17.9739,18.0258,255900.0
2009-06-24 11:00:00,24.31,24.35,24.24,24.24,273900.0,18.0183,18.048,17.9665,17.9665,273900.0
2009-06-24 11:30:00,24.24,24.28,24.09,24.17,434700.0,17.9665,17.9961,17.8553,17.9146,434700.0
2009-06-24 12:00:00,24.17,24.21,24.16,24.19,139500.0,17.9146,17.9442,17.9072,17.9294,139500.0
2009-06-24 12:30:00,24.19,24.19,24.06,24.06,122400.0,17.9294,17.9294,17.833,17.833,122400.0
2009-06-24 13:00:00,24.06,24.13,24.05,24.08,109500.0,17.833,17.8849,17.8256,17.8479,109500.0
2009-06-24 13:30:00,24.08,24.09,23.98,24.0,408000.0,17.8479,17.8553,17.7737,17.7886,408000.0
2009-06-24 14:00:00,24.0,24.05,23.75,23.79,321300.0,17.7886,17.8256,17.6033,17.6329,321300.0
2009-06-24 14:30:00,23.79,23.85,23.62,23.64,464400.0,17.6329,17.6774,17.5069,17.5217,464400.0
2009-06-24 15:00:00,23.64,23.67,23.44,23.59,393600.0,17.5217,17.544,17.3735,17.4847,393600.0
2009-06-24 15:30:00,23.59,23.72,23.45,23.62,761400.0,17.4847,17.581,17.3809,17.5069,761400.0
2009-06-25 09:30:00,23.57,23.93,23.44,23.88,473700.0,17.4699,17.7367,17.3735,17.6996,473700.0
2009-06-25 10:00:00,23.91,23.96,23.8,23.89,312000.0,17.7219,17.7589,17.6403,17.707,312000.0
2009-06-25 10:30:00,23.89,23.92,23.82,23.82,144600.0,17.707,17.7293,17.6552,17.6552,144600.0
2009-06-25 11:00:00,23.81,23.95,23.8,23.87,220800.0,17.6477,17.7515,17.6403,17.6922,220800.0
2009-06-25 11:30:00,23.88,24.03,23.86,24.03,303900.0,17.6996,17.8108,17.6848,17.8108,303900.0
2009-06-25 12:00:00,24.02,24.04,23.93,23.96,270300.0,17.8034,17.8182,17.7367,17.7589,270300.0
2009-06-25 12:30:00,23.97,23.98,23.88,23.97,171000.0,17.7663,17.7737,17.6996,17.7663,171000.0
2009-06-25 13:00:00,23.96,24.05,23.94,24.03,477900.0,17.7589,17.8256,17.7441,17.8108,477900.0
2009-06-25 13:30:00,24.03,24.03,23.97,23.99,343200.0,17.8108,17.8108,17.7663,17.7812,343200.0
2009-06-25 14:00:00,23.99,24.0,23.74,23.75,343500.0,17.7812,17.7886,17.5959,17.6033,343500.0
2009-06-25 14:30:00,23.75,23.8,23.67,23.76,418800.0,17.6033,17.6403,17.544,17.6107,418800.0
2009-06-25 15:00:00,23.77,23.87,23.73,23.87,449400.0,17.6181,17.6922,17.5884,17.6922,449400.0
2009-06-25 15:30:00,23.87,24.01,23.75,23.99,575400.0,17.6922,17.796,17.6033,17.7812,575400.0
2009-06-26 09:30:00,23.78,24.33,23.73,23.97,400500.0,17.6255,18.0332,17.5884,17.7663,400500.0
2009-06-26 10:00:00,23.94,24.01,23.81,23.95,157200.0,17.7441,17.796,17.6477,17.7515,157200.0
2009-06-26 10:30:00,23.96,24.05,23.83,23.92,104100.0,17.7589,17.8256,17.6626,17.7293,104100.0
2009-06-26 11:00:00,23.9,23.9,23.79,23.8,158700.0,17.7145,17.7145,17.6329,17.6403,158700.0
2009-06-26 11:30:00,23.81,23.85,23.76,23.82,113100.0,17.6477,17.6774,17.6107,17.6552,113100.0
2009-06-26 12:00:00,23.82,23.94,23.82,23.91,229200.0,17.6552,17.7441,17.6552,17.7219,229200.0
2009-06-26 12:30:00,23.91,23.95,23.89,23.93,114000.0,17.7219,17.7515,17.707,17.7367,114000.0
2009-06-26 13:00:00,23.92,23.93,23.86,23.9,123900.0,17.7293,17.7367,17.6848,17.7145,123900.0
2009-06-26 13:30:00,23.89,23.91,23.85,23.85,82800.0,17.707,17.7219,17.6774,17.6774,82800.0
2009-06-26 14:00:00,23.85,23.92,23.84,23.85,92700.0,17.6774,17.7293,17.67,17.6774,92700.0
2009-06-26 14:30:00,23.86,23.97,23.85,23.95,98100.0,17.6848,17.7663,17.6774,17.7515,98100.0
2009-06-26 15:00:00,23.95,23.96,23.85,23.88,218700.0,17.7515,17.7589,17.6774,17.6996,218700.0
2009-06-26 15:30:00,23.89,23.95,23.75,23.79,983700.0,17.707,17.7515,17.6033,17.6329,983700.0
2009-06-29 09:30:00,24.55,24.55,23.95,24.04,482400.0,18.1962,18.1962,17.7515,17.8182,482400.0
2009-06-29 10:00:00,24.03,24.37,23.99,24.35,363600.0,17.8108,18.0628,17.7812,18.048,363600.0
2009-06-29 10:30:00,24.37,24.4,24.21,24.29,311400.0,18.0628,18.085,17.9442,18.0035,311400.0
2009-06-29 11:00:00,24.29,24.3,24.2,24.22,74400.0,18.0035,18.0109,17.9368,17.9516,74400.0
2009-06-29 11:30:00,24.23,24.27,24.17,24.25,122400.0,17.959,17.9887,17.9146,17.9739,122400.0
2009-06-29 12:00:00,24.23,24.27,24.13,24.13,89700.0,17.959,17.9887,17.8849,17.8849,89700.0
2009-06-29 12:30:00,24.13,24.17,24.09,24.09,68400.0,17.8849,17.9146,17.8553,17.8553,68400.0
2009-06-29 13:00:00,24.09,24.14,24.06,24.08,67800.0,17.8553,17.8923,17.833,17.8479,67800.0
2009-06-29 13:30:00,24.08,24.14,24.05,24.08,138900.0,17.8479,17.8923,17.8256,17.8479,138900.0
2009-06-29 14:00:00,24.08,24.1,24.04,24.05,179100.0,17.8479,17.8627,17.8182,17.8256,179100.0
2009-06-29 14:30:00,24.06,24.1,24.04,24.09,127500.0,17.833,17.8627,17.8182,17.8553,127500.0
2009-06-29 15:00:00,24.09,24.12,24.04,24.1,258000.0,17.8553,17.8775,17.8182,17.8627,258000.0
2009-06-29 15:30:00,24.09,24.1,23.94,24.06,657300.0,17.8553,17.8627,17.7441,17.833,657300.0
2009-06-30 09:30:00,24.08,24.31,23.82,23.85,476100.0,17.8479,18.0183,17.6552,17.6774,476100.0
2009-06-30 10:00:00,23.85,23.85,23.42,23.54,350700.0,17.6774,17.6774,17.3587,17.4476,350700.0
2009-06-30 10:30:00,23.52,23.53,23.36,23.38,344400.0,17.4328,17.4402,17.3142,17.329,344400.0
2009-06-30 11:00:00,23.39,23.4,23.28,23.31,254400.0,17.3364,17.3439,17.2549,17.2771,254400.0
2009-06-30 11:30:00,23.3,23.3,23.18,23.22,544800.0,17.2697,17.2697,17.1808,17.2104,544800.0
2009-06-30 12:00:00,23.22,23.37,23.21,23.36,229200.0,17.2104,17.3216,17.203,17.3142,229200.0
2009-06-30 12:30:00,23.36,23.4,23.29,23.31,128100.0,17.3142,17.3439,17.2623,17.2771,128100.0
2009-06-30 13:00:00,23.31,23.34,23.25,23.28,129000.0,17.2771,17.2994,17.2327,17.2549,129000.0
2009-06-30 13:30:00,23.29,23.29,23.19,23.2,142500.0,17.2623,17.2623,17.1882,17.1956,142500.0
2009-06-30 14:00:00,23.2,23.26,23.18,23.23,234300.0,17.1956,17.2401,17.1808,17.2179,234300.0
2009-06-30 14:30:00,23.23,23.32,23.21,23.28,231300.0,17.2179,17.2846,17.203,17.2549,231300.0
2009-06-30 15:00:00,23.27,23.29,23.19,23.23,406200.0,17.2475,17.2623,17.1882,17.2179,406200.0
2009-06-30 15:30:00,23.22,23.33,23.18,23.23,896100.0,17.2104,17.292,17.1808,17.2179,896100.0
2009-07-01 09:30:00,23.36,23.62,23.28,23.57,307500.0,17.3142,17.5069,17.2549,17.4699,307500.0
2009-07-01 10:00:00,23.57,23.73,23.39,23.7,221400.0,17.4699,17.5884,17.3364,17.5662,221400.0
2009-07-01 10:30:00,23.72,23.76,23.55,23.57,223800.0,17.581,17.6107,17.455,17.4699,223800.0
2009-07-01 11:00:00,23.58,23.59,23.51,23.53,196500.0,17.4773,17.4847,17.4254,17.4402,196500.0
2009-07-01 11:30:00,23.53,23.58,23.44,23.47,173400.0,17.4402,17.4773,17.3735,17.3957,173400.0
2009-07-01 12:00:00,23.46,23.47,23.3,23.35,225300.0,17.3883,17.3957,17.2697,17.3068,225300.0
2009-07-01 12:30:00,23.35,23.39,23.33,23.34,323700.0,17.3068,17.3364,17.292,17.2994,323700.0
2009-07-01 13:00:00,23.33,23.38,23.32,23.37,279000.0,17.292,17.329,17.2846,17.3216,279000.0
2009-07-01 13:30:00,23.36,23.37,23.31,23.33,162300.0,17.3142,17.3216,17.2771,17.292,162300.0
2009-07-01 14:00:00,23.32,23.33,23.19,23.3,339600.0,17.2846,17.292,17.1882,17.2697,339600.0
2009-07-01 14:30:00,23.29,23.36,23.24,23.32,297000.0,17.2623,17.3142,17.2253,17.2846,297000.0
2009-07-01 15:00:00,23.32,23.37,23.22,23.23,543300.0,17.2846,17.3216,17.2104,17.2179,543300.0
2009-07-01 15:30:00,23.23,23.3,23.17,23.2,459600.0,17.2179,17.2697,17.1734,17.1956,459600.0
2009-07-02 09:30:00,22.85,22.86,22.17,22.27,736800.0,16.9362,16.9436,16.4322,16.5063,736800.0
2009-07-02 10:00:00,22.27,22.31,22.17,22.3,597000.0,16.5063,16.536,16.4322,16.5285,597000.0
2009-07-02 10:30:00,22.3,22.47,22.28,22.45,534300.0,16.5285,16.6545,16.5137,16.6397,534300.0
2009-07-02 11:00:00,22.45,22.54,22.33,22.36,561000.0,16.6397,16.7064,16.5508,16.573,561000.0
2009-07-02 11:30:00,22.37,22.42,22.34,22.42,116400.0,16.5804,16.6175,16.5582,16.6175,116400.0
2009-07-02 12:00:00,22.42,22.44,22.38,22.42,277500.0,16.6175,16.6323,16.5878,16.6175,277500.0
2009-07-02 12:30:00,22.42,22.47,22.38,22.43,415200.0,16.6175,16.6545,16.5878,16.6249,415200.0
2009-07-02 13:00:00,22.42,22.54,22.42,22.52,211200.0,16.6175,16.7064,16.6175,16.6916,211200.0
2009-07-02 13:30:00,22.51,22.59,22.51,22.56,186900.0,16.6842,16.7435,16.6842,16.7213,186900.0
2009-07-02 14:00:00,22.56,22.59,22.51,22.53,283800.0,16.7213,16.7435,16.6842,16.699,283800.0
2009-07-02 14:30:00,22.53,22.55,22.47,22.49,195900.0,16.699,16.7138,16.6545,16.6694,195900.0
2009-07-02 15:00:00,22.49,22.51,22.4,22.41,231300.0,16.6694,16.6842,16.6027,16.6101,231300.0
2009-07-02 15:30:00,22.41,22.45,22.33,22.38,360300.0,16.6101,16.6397,16.5508,16.5878,360300.0
2009-07-06 09:30:00,21.97,22.17,21.52,21.57,606600.0,16.284,16.4322,15.9504,15.9875,606600.0
2009-07-06 10:00:00,21.58,21.59,21.28,21.36,651000.0,15.9949,16.0023,15.7725,15.8318,651000.0
2009-07-06 10:30:00,21.34,21.39,21.28,21.32,500400.0,15.817,15.8541,15.7725,15.8022,500400.0
2009-07-06 11:00:00,21.32,21.48,21.28,21.46,533100.0,15.8022,15.9208,15.7725,15.9059,533100.0
2009-07-06 11:30:00,21.46,21.51,21.3,21.32,391200.0,15.9059,15.943,15.7874,15.8022,391200.0
2009-07-06 12:00:00,21.31,21.39,21.3,21.33,146700.0,15.7948,15.8541,15.7874,15.8096,146700.0
2009-07-06 12:30:00,21.33,21.39,21.27,21.37,228300.0,15.8096,15.8541,15.7651,15.8392,228300.0
2009-07-06 13:00:00,21.36,21.42,21.34,21.37,303300.0,15.8318,15.8763,15.817,15.8392,303300.0
2009-07-06 13:30:00,21.37,21.39,21.33,21.35,235500.0,15.8392,15.8541,15.8096,15.8244,235500.0
2009-07-06 14:00:00,21.36,21.39,21.32,21.38,247500.0,15.8318,15.8541,15.8022,15.8467,247500.0
2009-07-06 14:30:00,21.37,21.4,21.31,21.36,168900.0,15.8392,15.8615,15.7948,15.8318,168900.0
2009-07-06 15:00:00,21.36,21.4,21.33,21.37,297300.0,15.8318,15.8615,15.8096,15.8392,297300.0
2009-07-06 15:30:00,21.37,21.54,21.28,21.46,995700.0,15.8392,15.9652,15.7725,15.9059,995700.0
2009-07-07 09:30:00,21.38,21.43,21.0,21.33,777300.0,15.8467,15.8837,15.565,15.8096,777300.0
2009-07-07 10:00:00,21.32,21.34,21.15,21.16,364500.0,15.8022,15.817,15.6762,15.6836,364500.0
2009-07-07 10:30:00,21.16,21.17,20.99,21.0,279000.0,15.6836,15.691,15.5576,15.565,279000.0
2009-07-07 11:00:00,21.0,21.17,20.97,21.08,354300.0,15.565,15.691,15.5428,15.6243,354300.0
2009-07-07 11:30:00,21.07,21.11,20.98,20.99,224100.0,15.6169,15.6465,15.5502,15.5576,224100.0
2009-07-07 12:00:00,20.99,21.03,20.86,20.86,333300.0,15.5576,15.5872,15.4612,15.4612,333300.0
2009-07-07 12:30:00,20.87,20.87,20.73,20.74,418500.0,15.4686,15.4686,15.3649,15.3723,418500.0
2009-07-07 13:00:00,20.74,20.94,20.69,20.85,810300.0,15.3723,15.5205,15.3352,15.4538,810300.0
2009-07-07 13:30:00,20.86,20.91,20.81,20.88,358200.0,15.4612,15.4983,15.4242,15.4761,358200.0
2009-07-07 14:00:00,20.88,20.9,20.78,20.82,258600.0,15.4761,15.4909,15.4019,15.4316,258600.0
2009-07-07 14:30:00,20.8,20.83,20.62,20.63,375300.0,15.4168,15.439,15.2833,15.2908,375300.0
2009-07-07 15:00:00,20.63,20.68,20.58,20.66,500400.0,15.2908,15.3278,15.2537,15.313,500400.0
2009-07-07 15:30:00,20.66,20.7,20.58,20.58,1161000.0,15.313,15.3426,15.2537,15.2537,1161000.0
2009-07-08 09:30:00,20.71,20.94,20.5,20.52,561900.0,15.3501,15.5205,15.1944,15.2092,561900.0
2009-07-08 10:00:00,20.52,20.77,20.51,20.74,454800.0,15.2092,15.3945,15.2018,15.3723,454800.0
2009-07-08 10:30:00,20.74,20.75,20.53,20.54,417900.0,15.3723,15.3797,15.2166,15.2241,417900.0
2009-07-08 11:00:00,20.54,20.54,20.34,20.35,285300.0,15.2241,15.2241,15.0758,15.0832,285300.0
2009-07-08 11:30:00,20.35,20.43,20.3,20.34,388500.0,15.0832,15.1425,15.0462,15.0758,388500.0
2009-07-08 12:00:00,20.35,20.43,20.3,20.33,246000.0,15.0832,15.1425,15.0462,15.0684,246000.0
2009-07-08 12:30:00,20.33,20.46,20.33,20.43,168900.0,15.0684,15.1648,15.0684,15.1425,168900.0
2009-07-08 13:00:00,20.43,20.63,20.43,20.61,616200.0,15.1425,15.2908,15.1425,15.2759,616200.0
2009-07-08 13:30:00,20.61,20.67,20.6,20.62,283800.0,15.2759,15.3204,15.2685,15.2833,283800.0
2009-07-08 14:00:00,20.61,20.65,20.52,20.53,352200.0,15.2759,15.3056,15.2092,15.2166,352200.0
2009-07-08 14:30:00,20.54,20.65,20.5,20.65,343800.0,15.2241,15.3056,15.1944,15.3056,343800.0
2009-07-08 15:00:00,20.65,20.72,20.59,20.63,456900.0,15.3056,15.3575,15.2611,15.2908,456900.0
2009-07-08 15:30:00,20.64,20.89,20.6,20.79,905700.0,15.2982,15.4835,15.2685,15.4093,905700.0
2009-07-09 09:30:00,21.06,21.31,21.06,21.23,717900.0,15.6095,15.7948,15.6095,15.7355,717900.0
2009-07-09 10:00:00,21.24,21.43,21.09,21.22,318000.0,15.7429,15.8837,15.6317,15.7281,318000.0
2009-07-09 10:30:00,21.23,21.32,21.09,21.28,209700.0,15.7355,15.8022,15.6317,15.7725,209700.0
2009-07-09 11:00:00,21.28,21.3,21.1,21.14,138600.0,15.7725,15.7874,15.6391,15.6688,138600.0
2009-07-09 11:30:00,21.15,21.31,21.14,21.19,186600.0,15.6762,15.7948,15.6688,15.7058,186600.0
2009-07-09 12:00:00,21.19,21.36,21.16,21.33,136800.0,15.7058,15.8318,15.6836,15.8096,136800.0
2009-07-09 12:30:00,21.32,21.38,21.26,21.38,154500.0,15.8022,15.8467,15.7577,15.8467,154500.0
2009-07-09 13:00:00,21.37,21.44,21.26,21.36,191400.0,15.8392,15.8911,15.7577,15.8318,191400.0
2009-07-09 13:30:00,21.36,21.37,21.27,21.29,139500.0,15.8318,15.8392,15.7651,15.7799,139500.0
2009-07-09 14:00:00,21.3,21.36,21.26,21.27,165300.0,15.7874,15.8318,15.7577,15.7651,165300.0
2009-07-09 14:30:00,21.28,21.33,21.24,21.25,165300.0,15.7725,15.8096,15.7429,15.7503,165300.0
2009-07-09 15:00:00,21.25,21.27,21.16,21.18,393900.0,15.7503,15.7651,15.6836,15.6984,393900.0
2009-07-09 15:30:00,21.2,21.21,21.07,21.14,558900.0,15.7132,15.7206,15.6169,15.6688,558900.0
2009-07-10 09:30:00,20.78,21.24,20.78,21.02,237600.0,15.4019,15.7429,15.4019,15.5798,237600.0
2009-07-10 10:00:00,20.99,21.18,20.89,21.06,138300.0,15.5576,15.6984,15.4835,15.6095,138300.0
2009-07-10 10:30:00,21.06,21.1,20.96,21.07,84000.0,15.6095,15.6391,15.5354,15.6169,84000.0
2009-07-10 11:00:00,21.07,21.07,20.86,20.88,106500.0,15.6169,15.6169,15.4612,15.4761,106500.0
2009-07-10 11:30:00,20.89,21.0,20.85,20.97,69600.0,15.4835,15.565,15.4538,15.5428,69600.0
2009-07-10 12:00:00,20.96,21.06,20.89,21.03,106800.0,15.5354,15.6095,15.4835,15.5872,106800.0
2009-07-10 12:30:00,21.04,21.14,21.02,21.11,120600.0,15.5946,15.6688,15.5798,15.6465,120600.0
2009-07-10 13:00:00,21.11,21.2,21.11,21.16,133800.0,15.6465,15.7132,15.6465,15.6836,133800.0
2009-07-10 13:30:00,21.16,21.24,21.14,21.19,167400.0,15.6836,15.7429,15.6688,15.7058,167400.0
2009-07-10 14:00:00,21.17,21.18,21.03,21.06,136200.0,15.691,15.6984,15.5872,15.6095,136200.0
2009-07-10 14:30:00,21.07,21.07,20.96,21.0,231600.0,15.6169,15.6169,15.5354,15.565,231600.0
2009-07-10 15:00:00,21.01,21.06,20.95,20.99,145500.0,15.5724,15.6095,15.5279,15.5576,145500.0
2009-07-10 15:30:00,20.99,21.09,20.95,20.99,416700.0,15.5576,15.6317,15.5279,15.5576,416700.0
2009-07-13 09:30:00,21.15,21.26,20.67,20.71,247800.0,15.6762,15.7577,15.3204,15.3501,247800.0
2009-07-13 10:00:00,20.69,20.88,20.55,20.87,161100.0,15.3352,15.4761,15.2315,15.4686,161100.0
2009-07-13 10:30:00,20.89,21.12,20.89,21.07,163200.0,15.4835,15.6539,15.4835,15.6169,163200.0
2009-07-13 11:00:00,21.08,21.11,20.97,21.06,114600.0,15.6243,15.6465,15.5428,15.6095,114600.0
2009-07-13 11:30:00,21.09,21.36,21.09,21.34,277800.0,15.6317,15.8318,15.6317,15.817,277800.0
2009-07-13 12:00:00,21.34,21.37,21.24,21.3,120300.0,15.817,15.8392,15.7429,15.7874,120300.0
2009-07-13 12:30:00,21.3,21.32,21.25,21.27,77700.0,15.7874,15.8022,15.7503,15.7651,77700.0
2009-07-13 13:00:00,21.28,21.42,21.27,21.4,104700.0,15.7725,15.8763,15.7651,15.8615,104700.0
2009-07-13 13:30:00,21.4,21.41,21.34,21.38,104700.0,15.8615,15.8689,15.817,15.8467,104700.0
2009-07-13 14:00:00,21.37,21.44,21.33,21.37,101700.0,15.8392,15.8911,15.8096,15.8392,101700.0
2009-07-13 14:30:00,21.37,21.39,21.27,21.33,136200.0,15.8392,15.8541,15.7651,15.8096,136200.0
2009-07-13 15:00:00,21.32,21.44,21.32,21.35,203700.0,15.8022,15.8911,15.8022,15.8244,203700.0
2009-07-13 15:30:00,21.34,21.55,21.33,21.53,552600.0,15.817,15.9727,15.8096,15.9578,552600.0
2009-07-14 09:30:00,21.66,21.67,21.31,21.48,331800.0,16.0542,16.0616,15.7948,15.9208,331800.0
2009-07-14 10:00:00,21.48,21.62,21.37,21.43,386400.0,15.9208,16.0245,15.8392,15.8837,386400.0
2009-07-14 10:30:00,21.46,21.46,21.27,21.3,280500.0,15.9059,15.9059,15.7651,15.7874,280500.0
2009-07-14 11:00:00,21.31,21.39,21.28,21.36,210600.0,15.7948,15.8541,15.7725,15.8318,210600.0
2009-07-14 11:30:00,21.36,21.4,21.33,21.38,142800.0,15.8318,15.8615,15.8096,15.8467,142800.0
2009-07-14 12:00:00,21.39,21.39,21.18,21.24,148200.0,15.8541,15.8541,15.6984,15.7429,148200.0
2009-07-14 12:30:00,21.24,21.31,21.2,21.25,190500.0,15.7429,15.7948,15.7132,15.7503,190500.0
2009-07-14 13:00:00,21.25,21.27,21.14,21.17,151500.0,15.7503,15.7651,15.6688,15.691,151500.0
2009-07-14 13:30:00,21.16,21.25,21.15,21.23,120600.0,15.6836,15.7503,15.6762,15.7355,120600.0
2009-07-14 14:00:00,21.23,21.33,21.18,21.28,162300.0,15.7355,15.8096,15.6984,15.7725,162300.0
2009-07-14 14:30:00,21.28,21.41,21.24,21.41,187800.0,15.7725,15.8689,15.7429,15.8689,187800.0
2009-07-14 15:00:00,21.4,21.41,21.28,21.3,250200.0,15.8615,15.8689,15.7725,15.7874,250200.0
2009-07-14 15:30:00,21.3,21.38,21.28,21.35,505500.0,15.7874,15.8467,15.7725,15.8244,505500.0
2009-07-15 09:30:00,21.67,22.17,21.67,22.17,469200.0,16.0616,16.4322,16.0616,16.4322,469200.0
2009-07-15 10:00:00,22.17,22.32,22.08,22.24,300300.0,16.4322,16.5434,16.3655,16.4841,300300.0
2009-07-15 10:30:00,22.26,22.3,22.06,22.08,173400.0,16.4989,16.5285,16.3507,16.3655,173400.0
2009-07-15 11:00:00,22.08,22.22,22.08,22.22,134400.0,16.3655,16.4693,16.3655,16.4693,134400.0
2009-07-15 11:30:00,22.21,22.27,22.18,22.23,206400.0,16.4618,16.5063,16.4396,16.4767,206400.0
2009-07-15 12:00:00,22.22,22.31,22.2,22.27,194100.0,16.4693,16.536,16.4544,16.5063,194100.0
2009-07-15 12:30:00,22.28,22.38,22.28,22.32,213300.0,16.5137,16.5878,16.5137,16.5434,213300.0
2009-07-15 13:00:00,22.32,22.35,22.29,22.33,101100.0,16.5434,16.5656,16.5211,16.5508,101100.0
2009-07-15 13:30:00,22.34,22.46,22.34,22.42,152400.0,16.5582,16.6471,16.5582,16.6175,152400.0
2009-07-15 14:00:00,22.42,22.53,22.41,22.49,231000.0,16.6175,16.699,16.6101,16.6694,231000.0
2009-07-15 14:30:00,22.49,22.56,22.45,22.56,197700.0,16.6694,16.7213,16.6397,16.7213,197700.0
2009-07-15 15:00:00,22.56,22.56,22.41,22.41,255300.0,16.7213,16.7213,16.6101,16.6101,255300.0
2009-07-15 15:30:00,22.41,22.49,22.4,22.46,417600.0,16.6101,16.6694,16.6027,16.6471,417600.0
2009-07-16 09:30:00,22.49,22.66,22.33,22.46,189600.0,16.6694,16.7954,16.5508,16.6471,189600.0
2009-07-16 10:00:00,22.45,22.45,22.16,22.35,230400.0,16.6397,16.6397,16.4248,16.5656,230400.0
2009-07-16 10:30:00,22.35,22.4,22.32,22.37,171000.0,16.5656,16.6027,16.5434,16.5804,171000.0
2009-07-16 11:00:00,22.37,22.4,22.3,22.34,173400.0,16.5804,16.6027,16.5285,16.5582,173400.0
2009-07-16 11:30:00,22.33,22.36,22.27,22.36,143400.0,16.5508,16.573,16.5063,16.573,143400.0
2009-07-16 12:00:00,22.36,22.42,22.35,22.4,141300.0,16.573,16.6175,16.5656,16.6027,141300.0
2009-07-16 12:30:00,22.4,22.4,22.32,22.32,92700.0,16.6027,16.6027,16.5434,16.5434,92700.0
2009-07-16 13:00:00,22.32,22.38,22.32,22.34,85200.0,16.5434,16.5878,16.5434,16.5582,85200.0
2009-07-16 13:30:00,22.36,22.46,22.34,22.46,168900.0,16.573,16.6471,16.5582,16.6471,168900.0
2009-07-16 14:00:00,22.47,22.55,22.45,22.53,153000.0,16.6545,16.7138,16.6397,16.699,153000.0
2009-07-16 14:30:00,22.54,22.63,22.52,22.63,155100.0,16.7064,16.7731,16.6916,16.7731,155100.0
2009-07-16 15:00:00,22.63,22.67,22.57,22.66,131700.0,16.7731,16.8028,16.7287,16.7954,131700.0
2009-07-16 15:30:00,22.65,22.74,22.57,22.62,536700.0,16.788,16.8547,16.7287,16.7657,536700.0
2009-07-17 09:30:00,22.59,22.59,22.19,22.3,280800.0,16.7435,16.7435,16.447,16.5285,280800.0
2009-07-17 10:00:00,22.31,22.52,22.26,22.5,208500.0,16.536,16.6916,16.4989,16.6768,208500.0
2009-07-17 10:30:00,22.5,22.58,22.45,22.47,102000.0,16.6768,16.7361,16.6397,16.6545,102000.0
2009-07-17 11:00:00,22.47,22.52,22.4,22.47,128100.0,16.6545,16.6916,16.6027,16.6545,128100.0
2009-07-17 11:30:00,22.47,22.48,22.42,22.44,117600.0,16.6545,16.662,16.6175,16.6323,117600.0
2009-07-17 12:00:00,22.43,22.54,22.43,22.47,71400.0,16.6249,16.7064,16.6249,16.6545,71400.0
2009-07-17 12:30:00,22.49,22.54,22.47,22.52,82200.0,16.6694,16.7064,16.6545,16.6916,82200.0
2009-07-17 13:00:00,22.52,22.58,22.51,22.58,134700.0,16.6916,16.7361,16.6842,16.7361,134700.0
2009-07-17 13:30:00,22.58,22.72,22.58,22.7,183600.0,16.7361,16.8398,16.7361,16.825,183600.0
2009-07-17 14:00:00,22.7,22.74,22.69,22.73,111000.0,16.825,16.8547,16.8176,16.8473,111000.0
2009-07-17 14:30:00,22.73,22.81,22.72,22.81,235500.0,16.8473,16.9066,16.8398,16.9066,235500.0
2009-07-17 15:00:00,22.81,22.81,22.65,22.66,318900.0,16.9066,16.9066,16.788,16.7954,318900.0
2009-07-17 15:30:00,22.66,22.73,22.57,22.68,610200.0,16.7954,16.8473,16.7287,16.8102,610200.0
2009-07-20 09:30:00,22.74,23.53,22.74,23.35,408600.0,16.8547,17.4402,16.8547,17.3068,408600.0
2009-07-20 10:00:00,23.35,23.4,22.84,22.9,504000.0,17.3068,17.3439,16.9288,16.9733,504000.0
2009-07-20 10:30:00,22.92,22.94,22.77,22.89,232500.0,16.9881,17.0029,16.8769,16.9658,232500.0
2009-07-20 11:00:00,22.9,23.05,22.88,23.05,149400.0,16.9733,17.0844,16.9584,17.0844,149400.0
2009-07-20 11:30:00,23.06,23.1,23.02,23.07,91800.0,17.0919,17.1215,17.0622,17.0993,91800.0
2009-07-20 12:00:00,23.06,23.27,23.06,23.26,196200.0,17.0919,17.2475,17.0919,17.2401,196200.0
2009-07-20 12:30:00,23.27,23.31,23.17,23.18,87000.0,17.2475,17.2771,17.1734,17.1808,87000.0
2009-07-20 13:00:00,23.19,23.21,23.04,23.05,97200.0,17.1882,17.203,17.077,17.0844,97200.0
2009-07-20 13:30:00,23.04,23.12,23.01,23.1,84300.0,17.077,17.1363,17.0548,17.1215,84300.0
2009-07-20 14:00:00,23.1,23.16,23.04,23.05,170400.0,17.1215,17.166,17.077,17.0844,170400.0
2009-07-20 14:30:00,23.06,23.14,23.06,23.1,168000.0,17.0919,17.1511,17.0919,17.1215,168000.0
2009-07-20 15:00:00,23.1,23.33,23.1,23.3,282600.0,17.1215,17.292,17.1215,17.2697,282600.0
2009-07-20 15:30:00,23.3,23.37,23.25,23.31,441300.0,17.2697,17.3216,17.2327,17.2771,441300.0
2009-07-21 09:30:00,23.8,23.95,23.56,23.68,328800.0,17.6403,17.7515,17.4624,17.5514,328800.0
2009-07-21 10:00:00,23.69,23.72,23.33,23.38,212100.0,17.5588,17.581,17.292,17.329,212100.0
2009-07-21 10:30:00,23.4,23.59,23.38,23.51,103500.0,17.3439,17.4847,17.329,17.4254,103500.0
2009-07-21 11:00:00,23.52,23.54,23.3,23.38,98100.0,17.4328,17.4476,17.2697,17.329,98100.0
2009-07-21 11:30:00,23.37,23.37,23.17,23.18,223200.0,17.3216,17.3216,17.1734,17.1808,223200.0
2009-07-21 12:00:00,23.18,23.26,23.17,23.22,113400.0,17.1808,17.2401,17.1734,17.2104,113400.0
2009-07-21 12:30:00,23.21,23.22,23.03,23.04,140700.0,17.203,17.2104,17.0696,17.077,140700.0
2009-07-21 13:00:00,23.04,23.17,23.0,23.12,175500.0,17.077,17.1734,17.0474,17.1363,175500.0
2009-07-21 13:30:00,23.12,23.15,23.06,23.08,99900.0,17.1363,17.1586,17.0919,17.1067,99900.0
2009-07-21 14:00:00,23.08,23.23,23.07,23.21,172500.0,17.1067,17.2179,17.0993,17.203,172500.0
2009-07-21 14:30:00,23.21,23.39,23.21,23.39,125400.0,17.203,17.3364,17.203,17.3364,125400.0
2009-07-21 15:00:00,23.39,23.49,23.36,23.46,277200.0,17.3364,17.4106,17.3142,17.3883,277200.0
2009-07-21 15:30:00,23.46,23.49,23.38,23.48,385800.0,17.3883,17.4106,17.329,17.4032,385800.0
2009-07-22 09:30:00,23.23,23.36,23.13,23.26,275700.0,17.2179,17.3142,17.1437,17.2401,275700.0
2009-07-22 10:00:00,23.29,23.38,23.03,23.04,304800.0,17.2623,17.329,17.0696,17.077,304800.0
2009-07-22 10:30:00,23.05,23.15,22.96,23.11,158400.0,17.0844,17.1586,17.0177,17.1289,158400.0
2009-07-22 11:00:00,23.11,23.16,22.98,23.0,160500.0,17.1289,17.166,17.0326,17.0474,160500.0
2009-07-22 11:30:00,23.0,23.0,22.85,22.89,149100.0,17.0474,17.0474,16.9362,16.9658,149100.0
2009-07-22 12:00:00,22.9,23.04,22.88,23.0,133200.0,16.9733,17.077,16.9584,17.0474,133200.0
2009-07-22 12:30:00,23.01,23.23,23.0,23.16,138000.0,17.0548,17.2179,17.0474,17.166,138000.0
2009-07-22 13:00:00,23.17,23.25,23.14,23.17,232200.0,17.1734,17.2327,17.1511,17.1734,232200.0
2009-07-22 13:30:00,23.17,23.32,23.16,23.32,195000.0,17.1734,17.2846,17.166,17.2846,195000.0
2009-07-22 14:00:00,23.32,23.42,23.26,23.4,206700.0,17.2846,17.3587,17.2401,17.3439,206700.0
2009-07-22 14:30:00,23.4,23.49,23.38,23.47,199800.0,17.3439,17.4106,17.329,17.3957,199800.0
2009-07-22 15:00:00,23.46,23.49,23.26,23.33,293100.0,17.3883,17.4106,17.2401,17.292,293100.0
2009-07-22 15:30:00,23.32,23.35,23.23,23.29,403200.0,17.2846,17.3068,17.2179,17.2623,403200.0
2009-07-23 09:30:00,23.33,23.64,23.24,23.63,207600.0,17.292,17.5217,17.2253,17.5143,207600.0
2009-07-23 10:00:00,23.63,23.94,23.58,23.87,263700.0,17.5143,17.7441,17.4773,17.6922,263700.0
2009-07-23 10:30:00,23.88,23.98,23.83,23.91,225600.0,17.6996,17.7737,17.6626,17.7219,225600.0
2009-07-23 11:00:00,23.9,24.04,23.9,24.04,146400.0,17.7145,17.8182,17.7145,17.8182,146400.0
2009-07-23 11:30:00,24.03,24.19,24.01,24.15,351600.0,17.8108,17.9294,17.796,17.8997,351600.0
2009-07-23 12:00:00,24.16,24.18,24.08,24.18,441600.0,17.9072,17.922,17.8479,17.922,441600.0
2009-07-23 12:30:00,24.16,24.22,24.12,24.19,764700.0,17.9072,17.9516,17.8775,17.9294,764700.0
2009-07-23 13:00:00,24.18,24.23,24.12,24.19,561300.0,17.922,17.959,17.8775,17.9294,561300.0
2009-07-23 13:30:00,24.2,24.31,24.19,24.27,152100.0,17.9368,18.0183,17.9294,17.9887,152100.0
2009-07-23 14:00:00,24.26,24.26,24.1,24.22,205500.0,17.9813,17.9813,17.8627,17.9516,205500.0
2009-07-23 14:30:00,24.23,24.34,24.22,24.33,214500.0,17.959,18.0406,17.9516,18.0332,214500.0
2009-07-23 15:00:00,24.33,24.41,24.29,24.4,303000.0,18.0332,18.0925,18.0035,18.085,303000.0
2009-07-23 15:30:00,24.4,24.42,24.29,24.32,523500.0,18.085,18.0999,18.0035,18.0258,523500.0
2009-07-24 09:30:00,24.26,24.5,23.9,23.96,291000.0,17.9813,18.1592,17.7145,17.7589,291000.0
2009-07-24 10:00:00,23.97,24.03,23.78,24.03,259200.0,17.7663,17.8108,17.6255,17.8108,259200.0
2009-07-24 10:30:00,24.01,24.14,23.95,24.11,264900.0,17.796,17.8923,17.7515,17.8701,264900.0
2009-07-24 11:00:00,24.11,24.42,24.09,24.4,546000.0,17.8701,18.0999,17.8553,18.085,546000.0
2009-07-24 11:30:00,24.4,24.66,24.4,24.62,284400.0,18.085,18.2778,18.085,18.2481,284400.0
2009-07-24 12:00:00,24.64,24.67,24.6,24.63,131100.0,18.2629,18.2852,18.2333,18.2555,131100.0
2009-07-24 12:30:00,24.63,24.71,24.57,24.66,125700.0,18.2555,18.3148,18.211,18.2778,125700.0
2009-07-24 13:00:00,24.66,24.72,24.61,24.7,128700.0,18.2778,18.3222,18.2407,18.3074,128700.0
2009-07-24 13:30:00,24.72,24.87,24.71,24.8,312300.0,18.3222,18.4334,18.3148,18.3815,312300.0
2009-07-24 14:00:00,24.81,24.86,24.79,24.79,389400.0,18.3889,18.426,18.3741,18.3741,389400.0
2009-07-24 14:30:00,24.8,24.83,24.74,24.82,282600.0,18.3815,18.4038,18.337,18.3963,282600.0
2009-07-24 15:00:00,24.82,24.84,24.74,24.83,165300.0,18.3963,18.4112,18.337,18.4038,165300.0
2009-07-24 15:30:00,24.83,24.91,24.78,24.88,368700.0,18.4038,18.4631,18.3667,18.4408,368700.0
2009-07-27 09:30:00,24.96,25.42,24.72,25.14,345000.0,18.5001,18.8411,18.3222,18.6335,345000.0
2009-07-27 10:00:00,25.15,25.39,25.07,25.14,412800.0,18.6409,18.8188,18.5816,18.6335,412800.0
2009-07-27 10:30:00,25.14,25.16,24.93,25.05,220800.0,18.6335,18.6483,18.4779,18.5668,220800.0
2009-07-27 11:00:00,25.07,25.17,25.0,25.16,409800.0,18.5816,18.6558,18.5298,18.6483,409800.0
2009-07-27 11:30:00,25.16,25.25,25.08,25.08,154800.0,18.6483,18.7151,18.5891,18.5891,154800.0
2009-07-27 12:00:00,25.08,25.15,25.01,25.07,155400.0,18.5891,18.6409,18.5372,18.5816,155400.0
2009-07-27 12:30:00,25.07,25.09,25.0,25.05,99000.0,18.5816,18.5965,18.5298,18.5668,99000.0
2009-07-27 13:00:00,25.05,25.07,24.95,24.95,82200.0,18.5668,18.5816,18.4927,18.4927,82200.0
2009-07-27 13:30:00,24.94,25.12,24.92,25.09,234900.0,18.4853,18.6187,18.4705,18.5965,234900.0
2009-07-27 14:00:00,25.09,25.21,25.05,25.12,150300.0,18.5965,18.6854,18.5668,18.6187,150300.0
2009-07-27 14:30:00,25.13,25.23,25.1,25.21,176700.0,18.6261,18.7002,18.6039,18.6854,176700.0
2009-07-27 15:00:00,25.21,25.21,25.03,25.04,158700.0,18.6854,18.6854,18.552,18.5594,158700.0
2009-07-27 15:30:00,25.04,25.1,24.99,25.1,254400.0,18.5594,18.6039,18.5223,18.6039,254400.0
2009-07-28 09:30:00,25.0,25.15,24.7,24.75,390000.0,18.5298,18.6409,18.3074,18.3445,390000.0
2009-07-28 10:00:00,24.75,24.75,24.39,24.47,279900.0,18.3445,18.3445,18.0776,18.1369,279900.0
2009-07-28 10:30:00,24.49,24.54,24.42,24.48,151800.0,18.1518,18.1888,18.0999,18.1443,151800.0
2009-07-28 11:00:00,24.47,24.51,24.16,24.18,777600.0,18.1369,18.1666,17.9072,17.922,777600.0
2009-07-28 11:30:00,24.18,24.22,24.11,24.19,285600.0,17.922,17.9516,17.8701,17.9294,285600.0
2009-07-28 12:00:00,24.19,24.21,24.13,24.2,141600.0,17.9294,17.9442,17.8849,17.9368,141600.0
2009-07-28 12:30:00,24.21,24.26,24.17,24.22,258000.0,17.9442,17.9813,17.9146,17.9516,258000.0
2009-07-28 13:00:00,24.23,24.23,24.13,24.16,232200.0,17.959,17.959,17.8849,17.9072,232200.0
2009-07-28 13:30:00,24.16,24.38,24.13,24.37,318000.0,17.9072,18.0702,17.8849,18.0628,318000.0
2009-07-28 14:00:00,24.37,24.45,24.3,24.43,171300.0,18.0628,18.1221,18.0109,18.1073,171300.0
2009-07-28 14:30:00,24.43,24.57,24.32,24.38,140700.0,18.1073,18.211,18.0258,18.0702,140700.0
2009-07-28 15:00:00,24.36,24.43,24.27,24.29,152700.0,18.0554,18.1073,17.9887,18.0035,152700.0
2009-07-28 15:30:00,24.3,24.38,24.28,24.34,387300.0,18.0109,18.0702,17.9961,18.0406,387300.0
2009-07-29 09:30:00,23.98,24.06,23.45,23.87,553500.0,17.7737,17.833,17.3809,17.6922,553500.0
2009-07-29 10:00:00,23.86,24.05,23.85,24.05,312000.0,17.6848,17.8256,17.6774,17.8256,312000.0
2009-07-29 10:30:00,24.02,24.03,23.87,23.93,194700.0,17.8034,17.8108,17.6922,17.7367,194700.0
2009-07-29 11:00:00,23.93,23.97,23.82,23.92,261300.0,17.7367,17.7663,17.6552,17.7293,261300.0
2009-07-29 11:30:00,23.92,23.95,23.81,23.84,300600.0,17.7293,17.7515,17.6477,17.67,300600.0
2009-07-29 12:00:00,23.85,23.85,23.78,23.8,339000.0,17.6774,17.6774,17.6255,17.6403,339000.0
2009-07-29 12:30:00,23.81,23.88,23.79,23.87,171300.0,17.6477,17.6996,17.6329,17.6922,171300.0
2009-07-29 13:00:00,23.87,23.9,23.73,23.81,133800.0,17.6922,17.7145,17.5884,17.6477,133800.0
2009-07-29 13:30:00,23.79,23.81,23.68,23.7,242400.0,17.6329,17.6477,17.5514,17.5662,242400.0
2009-07-29 14:00:00,23.71,23.86,23.66,23.85,344100.0,17.5736,17.6848,17.5366,17.6774,344100.0
2009-07-29 14:30:00,23.85,23.89,23.78,23.8,254100.0,17.6774,17.707,17.6255,17.6403,254100.0
2009-07-29 15:00:00,23.79,23.96,23.79,23.96,271500.0,17.6329,17.7589,17.6329,17.7589,271500.0
2009-07-29 15:30:00,23.96,24.13,23.94,24.1,531300.0,17.7589,17.8849,17.7441,17.8627,531300.0
2009-07-30 09:30:00,25.5,26.49,25.33,26.36,1661700.0,18.9004,19.6341,18.7744,19.5378,1661700.0
2009-07-30 10:00:00,26.34,26.47,26.19,26.29,680400.0,19.523,19.6193,19.4118,19.4859,680400.0
2009-07-30 10:30:00,26.29,26.69,26.29,26.63,837000.0,19.4859,19.7824,19.4859,19.7379,837000.0
2009-07-30 11:00:00,26.63,26.65,26.4,26.6,526800.0,19.7379,19.7527,19.5674,19.7157,526800.0
2009-07-30 11:30:00,26.6,26.64,26.33,26.37,394200.0,19.7157,19.7453,19.5155,19.5452,394200.0
2009-07-30 12:00:00,26.37,26.48,26.33,26.46,349800.0,19.5452,19.6267,19.5155,19.6119,349800.0
2009-07-30 12:30:00,26.47,26.8,26.47,26.77,498300.0,19.6193,19.8639,19.6193,19.8417,498300.0
2009-07-30 13:00:00,26.76,27.11,26.74,27.01,545100.0,19.8343,20.0937,19.8194,20.0196,545100.0
2009-07-30 13:30:00,27.01,27.29,26.99,26.99,552300.0,20.0196,20.2271,20.0047,20.0047,552300.0
2009-07-30 14:00:00,26.99,27.21,26.97,27.19,431400.0,20.0047,20.1678,19.9899,20.153,431400.0
2009-07-30 14:30:00,27.19,27.22,27.04,27.15,410400.0,20.153,20.1752,20.0418,20.1233,410400.0
2009-07-30 15:00:00,27.15,27.21,27.05,27.07,365700.0,20.1233,20.1678,20.0492,20.064,365700.0
2009-07-30 15:30:00,27.07,27.07,26.75,26.93,1130100.0,20.064,20.064,19.8268,19.9603,1130100.0
2009-07-31 09:30:00,26.64,27.16,26.57,26.89,692400.0,19.7453,20.1307,19.6934,19.9306,692400.0
2009-07-31 10:00:00,26.88,27.15,26.59,27.06,446100.0,19.9232,20.1233,19.7083,20.0566,446100.0
2009-07-31 10:30:00,27.06,27.45,27.06,27.37,394800.0,20.0566,20.3457,20.0566,20.2864,394800.0
2009-07-31 11:00:00,27.37,27.37,27.16,27.24,249300.0,20.2864,20.2864,20.1307,20.19,249300.0
2009-07-31 11:30:00,27.21,27.28,27.1,27.2,174000.0,20.1678,20.2197,20.0863,20.1604,174000.0
2009-07-31 12:00:00,27.21,27.23,27.11,27.15,117900.0,20.1678,20.1826,20.0937,20.1233,117900.0
2009-07-31 12:30:00,27.15,27.18,27.03,27.15,158400.0,20.1233,20.1456,20.0344,20.1233,158400.0
2009-07-31 13:00:00,27.15,27.17,27.08,27.1,165600.0,20.1233,20.1381,20.0714,20.0863,165600.0
2009-07-31 13:30:00,27.1,27.12,27.04,27.08,179100.0,20.0863,20.1011,20.0418,20.0714,179100.0
2009-07-31 14:00:00,27.07,27.14,26.96,27.07,246300.0,20.064,20.1159,19.9825,20.064,246300.0
2009-07-31 14:30:00,27.08,27.08,26.94,27.02,159900.0,20.0714,20.0714,19.9677,20.027,159900.0
2009-07-31 15:00:00,27.01,27.26,27.01,27.17,231600.0,20.0196,20.2048,20.0196,20.1381,231600.0
2009-07-31 15:30:00,27.17,27.17,26.88,26.94,549000.0,20.1381,20.1381,19.9232,19.9677,549000.0
2009-08-03 09:30:00,27.22,27.71,27.19,27.68,394200.0,20.1752,20.5384,20.153,20.5161,394200.0
2009-08-03 10:00:00,27.7,28.21,27.7,28.15,624000.0,20.531,20.909,20.531,20.8645,624000.0
2009-08-03 10:30:00,28.16,28.17,27.96,27.98,237600.0,20.8719,20.8793,20.7237,20.7385,237600.0
2009-08-03 11:00:00,27.99,28.16,27.9,28.12,352500.0,20.7459,20.8719,20.6792,20.8423,352500.0
2009-08-03 11:30:00,28.13,28.17,28.06,28.09,299700.0,20.8497,20.8793,20.7978,20.82,299700.0
2009-08-03 12:00:00,28.08,28.09,28.02,28.03,163200.0,20.8126,20.82,20.7682,20.7756,163200.0
2009-08-03 12:30:00,28.03,28.08,27.99,28.04,133200.0,20.7756,20.8126,20.7459,20.783,133200.0
2009-08-03 13:00:00,28.05,28.13,28.02,28.04,123000.0,20.7904,20.8497,20.7682,20.783,123000.0
2009-08-03 13:30:00,28.04,28.18,28.04,28.18,245400.0,20.783,20.8867,20.783,20.8867,245400.0
2009-08-03 14:00:00,28.16,28.17,28.13,28.13,190500.0,20.8719,20.8793,20.8497,20.8497,190500.0
2009-08-03 14:30:00,28.12,28.13,28.0,28.06,286200.0,20.8423,20.8497,20.7533,20.7978,286200.0
2009-08-03 15:00:00,28.06,28.08,27.97,28.02,396000.0,20.7978,20.8126,20.7311,20.7682,396000.0
2009-08-03 15:30:00,28.01,28.03,27.83,27.91,425700.0,20.7607,20.7756,20.6273,20.6866,425700.0
2009-08-04 09:30:00,27.66,28.17,27.49,28.17,333900.0,20.5013,20.8793,20.3753,20.8793,333900.0
2009-08-04 10:00:00,28.17,28.36,28.08,28.21,499500.0,20.8793,21.0202,20.8126,20.909,499500.0
2009-08-04 10:30:00,28.21,28.39,28.11,28.35,328800.0,20.909,21.0424,20.8349,21.0127,328800.0
2009-08-04 11:00:00,28.35,28.58,28.33,28.55,266400.0,21.0127,21.1832,20.9979,21.161,266400.0
2009-08-04 11:30:00,28.57,28.58,28.38,28.45,227100.0,21.1758,21.1832,21.035,21.0869,227100.0
2009-08-04 12:00:00,28.46,28.57,28.44,28.52,138600.0,21.0943,21.1758,21.0795,21.1387,138600.0
2009-08-04 12:30:00,28.52,28.63,28.39,28.63,232800.0,21.1387,21.2203,21.0424,21.2203,232800.0
2009-08-04 13:00:00,28.62,28.66,28.52,28.59,199200.0,21.2129,21.2425,21.1387,21.1906,199200.0
2009-08-04 13:30:00,28.6,28.63,28.33,28.38,219900.0,21.198,21.2203,20.9979,21.035,219900.0
2009-08-04 14:00:00,28.39,28.46,28.37,28.44,358500.0,21.0424,21.0943,21.0276,21.0795,358500.0
2009-08-04 14:30:00,28.46,28.61,28.46,28.58,419100.0,21.0943,21.2055,21.0943,21.1832,419100.0
2009-08-04 15:00:00,28.58,28.72,28.56,28.67,553500.0,21.1832,21.287,21.1684,21.2499,553500.0
2009-08-04 15:30:00,28.67,28.69,28.55,28.66,690300.0,21.2499,21.2648,21.161,21.2425,690300.0
2009-08-05 09:30:00,28.55,28.9,28.17,28.22,310800.0,21.161,21.4204,20.8793,20.9164,310800.0
2009-08-05 10:00:00,28.21,28.22,28.01,28.14,304200.0,20.909,20.9164,20.7607,20.8571,304200.0
2009-08-05 10:30:00,28.14,28.14,27.92,28.12,488100.0,20.8571,20.8571,20.694,20.8423,488100.0
2009-08-05 11:00:00,28.1,28.25,28.06,28.25,248400.0,20.8274,20.9386,20.7978,20.9386,248400.0
2009-08-05 11:30:00,28.25,28.38,28.2,28.37,198300.0,20.9386,21.035,20.9016,21.0276,198300.0
2009-08-05 12:00:00,28.36,28.53,28.34,28.45,225900.0,21.0202,21.1462,21.0053,21.0869,225900.0
2009-08-05 12:30:00,28.44,28.55,28.35,28.36,383400.0,21.0795,21.161,21.0127,21.0202,383400.0
2009-08-05 13:00:00,28.38,28.59,28.27,28.59,208200.0,21.035,21.1906,20.9535,21.1906,208200.0
2009-08-05 13:30:00,28.6,28.62,28.51,28.53,171900.0,21.198,21.2129,21.1313,21.1462,171900.0
2009-08-05 14:00:00,28.55,28.6,28.48,28.56,212700.0,21.161,21.198,21.1091,21.1684,212700.0
2009-08-05 14:30:00,28.57,28.79,28.54,28.67,214200.0,21.1758,21.3389,21.1536,21.2499,214200.0
2009-08-05 15:00:00,28.67,28.73,28.61,28.72,249600.0,21.2499,21.2944,21.2055,21.287,249600.0
2009-08-05 15:30:00,28.73,28.73,28.54,28.68,539400.0,21.2944,21.2944,21.1536,21.2573,539400.0
2009-08-06 09:30:00,28.68,28.88,28.47,28.48,298500.0,21.2573,21.4056,21.1017,21.1091,298500.0
2009-08-06 10:00:00,28.48,28.48,28.14,28.39,315900.0,21.1091,21.1091,20.8571,21.0424,315900.0
2009-08-06 10:30:00,28.42,28.54,28.38,28.41,113700.0,21.0646,21.1536,21.035,21.0572,113700.0
2009-08-06 11:00:00,28.4,28.47,28.33,28.36,276300.0,21.0498,21.1017,20.9979,21.0202,276300.0
2009-08-06 11:30:00,28.35,28.36,28.26,28.32,127800.0,21.0127,21.0202,20.946,20.9905,127800.0
2009-08-06 12:00:00,28.31,28.31,28.04,28.12,231600.0,20.9831,20.9831,20.783,20.8423,231600.0
2009-08-06 12:30:00,28.11,28.33,28.09,28.21,90300.0,20.8349,20.9979,20.82,20.909,90300.0
2009-08-06 13:00:00,28.21,28.25,28.17,28.18,122100.0,20.909,20.9386,20.8793,20.8867,122100.0
2009-08-06 13:30:00,28.18,28.27,28.0,28.01,150900.0,20.8867,20.9535,20.7533,20.7607,150900.0
2009-08-06 14:00:00,28.01,28.02,27.81,28.0,259500.0,20.7607,20.7682,20.6125,20.7533,259500.0
2009-08-06 14:30:00,28.0,28.16,27.99,28.11,191100.0,20.7533,20.8719,20.7459,20.8349,191100.0
2009-08-06 15:00:00,28.1,28.28,28.09,28.2,123300.0,20.8274,20.9609,20.82,20.9016,123300.0
2009-08-06 15:30:00,28.21,28.29,28.09,28.24,376500.0,20.909,20.9683,20.82,20.9312,376500.0
2009-08-07 09:30:00,28.95,29.28,28.7,28.98,572100.0,21.4575,21.7021,21.2722,21.4797,572100.0
2009-08-07 10:00:00,28.98,29.11,28.85,29.07,308100.0,21.4797,21.5761,21.3833,21.5464,308100.0
2009-08-07 10:30:00,29.05,29.24,29.05,29.18,304200.0,21.5316,21.6724,21.5316,21.6279,304200.0
2009-08-07 11:00:00,29.18,29.42,29.16,29.4,231300.0,21.6279,21.8058,21.6131,21.791,231300.0
2009-08-07 11:30:00,29.4,29.46,29.29,29.39,303900.0,21.791,21.8355,21.7095,21.7836,303900.0
2009-08-07 12:00:00,29.39,29.55,29.38,29.55,239400.0,21.7836,21.9022,21.7762,21.9022,239400.0
2009-08-07 12:30:00,29.55,29.63,29.46,29.47,268500.0,21.9022,21.9615,21.8355,21.8429,268500.0
2009-08-07 13:00:00,29.47,29.58,29.43,29.5,130800.0,21.8429,21.9244,21.8132,21.8651,130800.0
2009-08-07 13:30:00,29.5,29.5,29.39,29.4,133500.0,21.8651,21.8651,21.7836,21.791,133500.0
2009-08-07 14:00:00,29.39,29.42,29.28,29.31,101700.0,21.7836,21.8058,21.7021,21.7243,101700.0
2009-08-07 14:30:00,29.3,29.31,29.22,29.26,121200.0,21.7169,21.7243,21.6576,21.6872,121200.0
2009-08-07 15:00:00,29.27,29.28,29.11,29.24,225000.0,21.6946,21.7021,21.5761,21.6724,225000.0
2009-08-07 15:30:00,29.25,29.36,29.19,29.28,416100.0,21.6798,21.7613,21.6353,21.7021,416100.0
2009-08-10 09:30:00,29.04,29.25,28.92,29.25,151800.0,21.5242,21.6798,21.4352,21.6798,151800.0
2009-08-10 10:00:00,29.25,29.29,29.05,29.23,128700.0,21.6798,21.7095,21.5316,21.665,128700.0
2009-08-10 10:30:00,29.27,29.49,29.2,29.49,176700.0,21.6946,21.8577,21.6428,21.8577,176700.0
2009-08-10 11:00:00,29.47,29.52,29.26,29.36,105000.0,21.8429,21.8799,21.6872,21.7613,105000.0
2009-08-10 11:30:00,29.33,29.39,29.2,29.22,149700.0,21.7391,21.7836,21.6428,21.6576,149700.0
2009-08-10 12:00:00,29.22,29.27,29.17,29.2,93000.0,21.6576,21.6946,21.6205,21.6428,93000.0
2009-08-10 12:30:00,29.19,29.22,29.13,29.2,82200.0,21.6353,21.6576,21.5909,21.6428,82200.0
2009-08-10 13:00:00,29.19,29.2,29.03,29.04,148200.0,21.6353,21.6428,21.5168,21.5242,148200.0
2009-08-10 13:30:00,29.04,29.09,29.02,29.07,183000.0,21.5242,21.5612,21.5093,21.5464,183000.0
2009-08-10 14:00:00,29.07,29.08,28.94,29.06,122700.0,21.5464,21.5538,21.45,21.539,122700.0
2009-08-10 14:30:00,29.06,29.14,29.03,29.09,137100.0,21.539,21.5983,21.5168,21.5612,137100.0
2009-08-10 15:00:00,29.11,29.18,29.11,29.14,171000.0,21.5761,21.6279,21.5761,21.5983,171000.0
2009-08-10 15:30:00,29.14,29.17,29.05,29.17,357600.0,21.5983,21.6205,21.5316,21.6205,357600.0
2009-08-11 09:30:00,29.24,29.24,28.67,28.8,288600.0,21.6724,21.6724,21.2499,21.3463,288600.0
2009-08-11 10:00:00,28.83,28.83,28.57,28.67,368100.0,21.3685,21.3685,21.1758,21.2499,368100.0
2009-08-11 10:30:00,28.67,28.9,28.65,28.83,162000.0,21.2499,21.4204,21.2351,21.3685,162000.0
2009-08-11 11:00:00,28.82,28.83,28.62,28.76,105300.0,21.3611,21.3685,21.2129,21.3166,105300.0
2009-08-11 11:30:00,28.74,28.77,28.59,28.67,82500.0,21.3018,21.324,21.1906,21.2499,82500.0
2009-08-11 12:00:00,28.65,28.83,28.64,28.76,160500.0,21.2351,21.3685,21.2277,21.3166,160500.0
2009-08-11 12:30:00,28.77,28.84,28.69,28.74,103500.0,21.324,21.3759,21.2648,21.3018,103500.0
2009-08-11 13:00:00,28.74,28.78,28.67,28.69,84300.0,21.3018,21.3315,21.2499,21.2648,84300.0
2009-08-11 13:30:00,28.7,28.77,28.7,28.71,88800.0,21.2722,21.324,21.2722,21.2796,88800.0
2009-08-11 14:00:00,28.72,28.89,28.72,28.88,117000.0,21.287,21.413,21.287,21.4056,117000.0
2009-08-11 14:30:00,28.88,28.91,28.83,28.88,184500.0,21.4056,21.4278,21.3685,21.4056,184500.0
2009-08-11 15:00:00,28.88,28.94,28.81,28.85,153900.0,21.4056,21.45,21.3537,21.3833,153900.0
2009-08-11 15:30:00,28.86,28.92,28.73,28.75,279900.0,21.3908,21.4352,21.2944,21.3092,279900.0
2009-08-12 09:30:00,28.76,29.51,28.69,29.33,328200.0,21.3166,21.8725,21.2648,21.7391,328200.0
2009-08-12 10:00:00,29.36,29.58,29.34,29.53,245100.0,21.7613,21.9244,21.7465,21.8874,245100.0
2009-08-12 10:30:00,29.53,29.65,29.44,29.58,192000.0,21.8874,21.9763,21.8206,21.9244,192000.0
2009-08-12 11:00:00,29.57,29.64,29.51,29.59,142800.0,21.917,21.9689,21.8725,21.9318,142800.0
2009-08-12 11:30:00,29.6,29.65,29.55,29.64,69300.0,21.9392,21.9763,21.9022,21.9689,69300.0
2009-08-12 12:00:00,29.63,29.67,29.58,29.65,115800.0,21.9615,21.9911,21.9244,21.9763,115800.0
2009-08-12 12:30:00,29.65,29.8,29.62,29.77,167100.0,21.9763,22.0875,21.9541,22.0652,167100.0
2009-08-12 13:00:00,29.77,29.99,29.73,29.96,246600.0,22.0652,22.2283,22.0356,22.2061,246600.0
2009-08-12 13:30:00,29.96,29.97,29.67,29.71,183900.0,22.2061,22.2135,21.9911,22.0208,183900.0
2009-08-12 14:00:00,29.7,29.9,29.66,29.77,245400.0,22.0134,22.1616,21.9837,22.0652,245400.0
2009-08-12 14:30:00,29.73,30.13,29.68,30.13,448800.0,22.0356,22.3321,21.9985,22.3321,448800.0
2009-08-12 15:00:00,30.15,30.2,29.9,29.99,444600.0,22.3469,22.3839,22.1616,22.2283,444600.0
2009-08-12 15:30:00,30.0,30.11,29.68,29.74,337500.0,22.2357,22.3172,21.9985,22.043,337500.0
2009-08-13 09:30:00,30.16,30.21,29.5,29.6,229200.0,22.3543,22.3914,21.8651,21.9392,229200.0
2009-08-13 10:00:00,29.61,29.86,29.58,29.71,148500.0,21.9466,22.1319,21.9244,22.0208,148500.0
2009-08-13 10:30:00,29.7,29.99,29.69,29.93,141000.0,22.0134,22.2283,22.0059,22.1838,141000.0
2009-08-13 11:00:00,29.95,30.07,29.76,29.84,76800.0,22.1987,22.2876,22.0578,22.1171,76800.0
2009-08-13 11:30:00,29.87,29.89,29.82,29.89,72600.0,22.1394,22.1542,22.1023,22.1542,72600.0
2009-08-13 12:00:00,29.9,29.91,29.82,29.86,100200.0,22.1616,22.169,22.1023,22.1319,100200.0
2009-08-13 12:30:00,29.86,29.86,29.75,29.77,77700.0,22.1319,22.1319,22.0504,22.0652,77700.0
2009-08-13 13:00:00,29.77,29.93,29.68,29.69,93600.0,22.0652,22.1838,21.9985,22.0059,93600.0
2009-08-13 13:30:00,29.72,29.77,29.63,29.66,102000.0,22.0282,22.0652,21.9615,21.9837,102000.0
2009-08-13 14:00:00,29.67,29.67,29.47,29.62,126300.0,21.9911,21.9911,21.8429,21.9541,126300.0
2009-08-13 14:30:00,29.62,29.74,29.6,29.6,58200.0,21.9541,22.043,21.9392,21.9392,58200.0
2009-08-13 15:00:00,29.61,29.83,29.61,29.77,86100.0,21.9466,22.1097,21.9466,22.0652,86100.0
2009-08-13 15:30:00,29.76,29.91,29.76,29.86,288000.0,22.0578,22.169,22.0578,22.1319,288000.0
2009-08-14 09:30:00,29.85,29.9,28.86,28.93,367500.0,22.1245,22.1616,21.3908,21.4426,367500.0
2009-08-14 10:00:00,28.91,28.99,28.61,28.74,298800.0,21.4278,21.4871,21.2055,21.3018,298800.0
2009-08-14 10:30:00,28.75,28.83,28.6,28.67,189000.0,21.3092,21.3685,21.198,21.2499,189000.0
2009-08-14 11:00:00,28.7,28.77,28.62,28.66,152100.0,21.2722,21.324,21.2129,21.2425,152100.0
2009-08-14 11:30:00,28.66,28.76,28.58,28.64,139800.0,21.2425,21.3166,21.1832,21.2277,139800.0
2009-08-14 12:00:00,28.64,28.64,28.42,28.44,205500.0,21.2277,21.2277,21.0646,21.0795,205500.0
2009-08-14 12:30:00,28.46,28.68,28.38,28.67,381300.0,21.0943,21.2573,21.035,21.2499,381300.0
2009-08-14 13:00:00,28.66,28.72,28.62,28.7,101400.0,21.2425,21.287,21.2129,21.2722,101400.0
2009-08-14 13:30:00,28.72,28.77,28.68,28.74,64800.0,21.287,21.324,21.2573,21.3018,64800.0
2009-08-14 14:00:00,28.75,28.8,28.71,28.73,76200.0,21.3092,21.3463,21.2796,21.2944,76200.0
2009-08-14 14:30:00,28.73,28.76,28.68,28.7,88800.0,21.2944,21.3166,21.2573,21.2722,88800.0
2009-08-14 15:00:00,28.71,28.75,28.62,28.66,174000.0,21.2796,21.3092,21.2129,21.2425,174000.0
2009-08-14 15:30:00,28.67,28.88,28.66,28.88,429000.0,21.2499,21.4056,21.2425,21.4056,429000.0
2009-08-17 09:30:00,28.0,28.0,27.14,27.46,650700.0,20.7533,20.7533,20.1159,20.3531,650700.0
2009-08-17 10:00:00,27.43,27.61,27.28,27.57,406200.0,20.3309,20.4643,20.2197,20.4346,406200.0
2009-08-17 10:30:00,27.58,27.61,27.46,27.54,206700.0,20.442,20.4643,20.3531,20.4124,206700.0
2009-08-17 11:00:00,27.54,27.64,27.46,27.6,194100.0,20.4124,20.4865,20.3531,20.4569,194100.0
2009-08-17 11:30:00,27.61,27.74,27.53,27.72,175200.0,20.4643,20.5606,20.405,20.5458,175200.0
2009-08-17 12:00:00,27.73,27.78,27.67,27.77,123300.0,20.5532,20.5903,20.5087,20.5829,123300.0
2009-08-17 12:30:00,27.77,27.78,27.69,27.75,116400.0,20.5829,20.5903,20.5236,20.568,116400.0
2009-08-17 13:00:00,27.75,27.75,27.63,27.72,132600.0,20.568,20.568,20.4791,20.5458,132600.0
2009-08-17 13:30:00,27.72,27.77,27.65,27.77,157500.0,20.5458,20.5829,20.4939,20.5829,157500.0
2009-08-17 14:00:00,27.76,27.79,27.66,27.79,147000.0,20.5754,20.5977,20.5013,20.5977,147000.0
2009-08-17 14:30:00,27.79,27.82,27.64,27.7,107100.0,20.5977,20.6199,20.4865,20.531,107100.0
2009-08-17 15:00:00,27.69,27.78,27.64,27.74,199200.0,20.5236,20.5903,20.4865,20.5606,199200.0
2009-08-17 15:30:00,27.75,27.77,27.61,27.68,414900.0,20.568,20.5829,20.4643,20.5161,414900.0
2009-08-18 09:30:00,28.31,28.83,28.29,28.45,376800.0,20.9831,21.3685,20.9683,21.0869,376800.0
2009-08-18 10:00:00,28.43,28.68,28.43,28.55,213600.0,21.072,21.2573,21.072,21.161,213600.0
2009-08-18 10:30:00,28.54,28.68,28.53,28.55,202500.0,21.1536,21.2573,21.1462,21.161,202500.0
2009-08-18 11:00:00,28.53,28.75,28.53,28.71,173700.0,21.1462,21.3092,21.1462,21.2796,173700.0
2009-08-18 11:30:00,28.71,28.89,28.71,28.86,161100.0,21.2796,21.413,21.2796,21.3908,161100.0
2009-08-18 12:00:00,28.87,28.96,28.84,28.91,136500.0,21.3982,21.4649,21.3759,21.4278,136500.0
2009-08-18 12:30:00,28.91,28.97,28.88,28.95,132300.0,21.4278,21.4723,21.4056,21.4575,132300.0
2009-08-18 13:00:00,28.95,28.97,28.84,28.93,151500.0,21.4575,21.4723,21.3759,21.4426,151500.0
2009-08-18 13:30:00,28.93,28.96,28.84,28.94,161400.0,21.4426,21.4649,21.3759,21.45,161400.0
2009-08-18 14:00:00,28.94,29.1,28.93,29.1,234900.0,21.45,21.5686,21.4426,21.5686,234900.0
2009-08-18 14:30:00,29.1,29.12,28.99,29.06,136200.0,21.5686,21.5835,21.4871,21.539,136200.0
2009-08-18 15:00:00,29.07,29.17,29.03,29.11,295200.0,21.5464,21.6205,21.5168,21.5761,295200.0
2009-08-18 15:30:00,29.11,29.17,29.01,29.09,469500.0,21.5761,21.6205,21.5019,21.5612,469500.0
2009-08-19 09:30:00,28.8,28.8,28.43,28.62,253500.0,21.3463,21.3463,21.072,21.2129,253500.0
2009-08-19 10:00:00,28.6,29.04,28.6,29.02,382200.0,21.198,21.5242,21.198,21.5093,382200.0
2009-08-19 10:30:00,29.03,29.24,28.9,29.05,288000.0,21.5168,21.6724,21.4204,21.5316,288000.0
2009-08-19 11:00:00,29.05,29.1,28.96,29.08,126000.0,21.5316,21.5686,21.4649,21.5538,126000.0
2009-08-19 11:30:00,29.08,29.22,29.03,29.2,220500.0,21.5538,21.6576,21.5168,21.6428,220500.0
2009-08-19 12:00:00,29.2,29.45,29.19,29.32,347100.0,21.6428,21.8281,21.6353,21.7317,347100.0
2009-08-19 12:30:00,29.31,29.36,29.24,29.32,187200.0,21.7243,21.7613,21.6724,21.7317,187200.0
2009-08-19 13:00:00,29.32,29.49,29.31,29.4,147000.0,21.7317,21.8577,21.7243,21.791,147000.0
2009-08-19 13:30:00,29.38,29.42,29.33,29.37,128400.0,21.7762,21.8058,21.7391,21.7688,128400.0
2009-08-19 14:00:00,29.36,29.42,29.25,29.26,161700.0,21.7613,21.8058,21.6798,21.6872,161700.0
2009-08-19 14:30:00,29.26,29.28,29.19,29.26,156900.0,21.6872,21.7021,21.6353,21.6872,156900.0
2009-08-19 15:00:00,29.26,29.26,29.02,29.09,272700.0,21.6872,21.6872,21.5093,21.5612,272700.0
2009-08-19 15:30:00,29.07,29.21,29.03,29.19,335700.0,21.5464,21.6502,21.5168,21.6353,335700.0
2009-08-20 09:30:00,29.32,29.76,29.15,29.71,234300.0,21.7317,22.0578,21.6057,22.0208,234300.0
2009-08-20 10:00:00,29.71,29.87,29.55,29.61,301500.0,22.0208,22.1394,21.9022,21.9466,301500.0
2009-08-20 10:30:00,29.6,29.71,29.57,29.68,138300.0,21.9392,22.0208,21.917,21.9985,138300.0
2009-08-20 11:00:00,29.68,29.8,29.65,29.8,182700.0,21.9985,22.0875,21.9763,22.0875,182700.0
2009-08-20 11:30:00,29.82,29.83,29.6,29.6,187200.0,22.1023,22.1097,21.9392,21.9392,187200.0
2009-08-20 12:00:00,29.6,29.68,29.56,29.65,77400.0,21.9392,21.9985,21.9096,21.9763,77400.0
2009-08-20 12:30:00,29.65,29.68,29.6,29.6,72900.0,21.9763,21.9985,21.9392,21.9392,72900.0
2009-08-20 13:00:00,29.62,29.67,29.57,29.67,169200.0,21.9541,21.9911,21.917,21.9911,169200.0
2009-08-20 13:30:00,29.66,29.71,29.58,29.67,69900.0,21.9837,22.0208,21.9244,21.9911,69900.0
2009-08-20 14:00:00,29.66,29.72,29.63,29.64,68400.0,21.9837,22.0282,21.9615,21.9689,68400.0
2009-08-20 14:30:00,29.64,29.71,29.63,29.69,83700.0,21.9689,22.0208,21.9615,22.0059,83700.0
2009-08-20 15:00:00,29.68,29.8,29.68,29.75,152100.0,21.9985,22.0875,21.9985,22.0504,152100.0
2009-08-20 15:30:00,29.75,29.83,29.74,29.77,300300.0,22.0504,22.1097,22.043,22.0652,300300.0
2009-08-21 09:30:00,29.9,30.07,29.6,29.77,459600.0,22.1616,22.2876,21.9392,22.0652,459600.0
2009-08-21 10:00:00,29.82,30.18,29.8,30.1,496200.0,22.1023,22.3691,22.0875,22.3098,496200.0
2009-08-21 10:30:00,30.1,30.32,30.09,30.32,358500.0,22.3098,22.4729,22.3024,22.4729,358500.0
2009-08-21 11:00:00,30.32,30.44,30.29,30.31,147600.0,22.4729,22.5618,22.4507,22.4655,147600.0
2009-08-21 11:30:00,30.32,30.35,30.28,30.29,65100.0,22.4729,22.4951,22.4432,22.4507,65100.0
2009-08-21 12:00:00,30.29,30.3,30.19,30.21,64200.0,22.4507,22.4581,22.3765,22.3914,64200.0
2009-08-21 12:30:00,30.23,30.38,30.17,30.38,140700.0,22.4062,22.5174,22.3617,22.5174,140700.0
2009-08-21 13:00:00,30.38,30.39,30.32,30.33,289500.0,22.5174,22.5248,22.4729,22.4803,289500.0
2009-08-21 13:30:00,30.33,30.35,30.21,30.23,216900.0,22.4803,22.4951,22.3914,22.4062,216900.0
2009-08-21 14:00:00,30.22,30.33,30.18,30.3,205500.0,22.3988,22.4803,22.3691,22.4581,205500.0
2009-08-21 14:30:00,30.3,30.36,30.23,30.35,475800.0,22.4581,22.5025,22.4062,22.4951,475800.0
2009-08-21 15:00:00,30.36,30.49,30.34,30.46,219000.0,22.5025,22.5989,22.4877,22.5767,219000.0
2009-08-21 15:30:00,30.45,30.48,30.33,30.37,669300.0,22.5692,22.5915,22.4803,22.51,669300.0
2009-08-24 09:30:00,30.49,30.49,30.1,30.25,467400.0,22.5989,22.5989,22.3098,22.421,467400.0
2009-08-24 10:00:00,30.25,30.34,30.19,30.33,247800.0,22.421,22.4877,22.3765,22.4803,247800.0
2009-08-24 10:30:00,30.32,30.35,30.25,30.33,326400.0,22.4729,22.4951,22.421,22.4803,326400.0
2009-08-24 11:00:00,30.32,30.33,30.23,30.26,351300.0,22.4729,22.4803,22.4062,22.4284,351300.0
2009-08-24 11:30:00,30.26,30.33,30.24,30.26,183900.0,22.4284,22.4803,22.4136,22.4284,183900.0
2009-08-24 12:00:00,30.27,30.4,30.21,30.32,144300.0,22.4358,22.5322,22.3914,22.4729,144300.0
2009-08-24 12:30:00,30.3,30.36,30.12,30.12,302100.0,22.4581,22.5025,22.3247,22.3247,302100.0
2009-08-24 13:00:00,30.12,30.12,29.79,29.8,509400.0,22.3247,22.3247,22.0801,22.0875,509400.0
2009-08-24 13:30:00,29.79,30.05,29.77,30.0,494700.0,22.0801,22.2728,22.0652,22.2357,494700.0
2009-08-24 14:00:00,30.0,30.13,29.99,30.06,232200.0,22.2357,22.3321,22.2283,22.2802,232200.0
2009-08-24 14:30:00,30.05,30.09,30.0,30.08,290700.0,22.2728,22.3024,22.2357,22.295,290700.0
2009-08-24 15:00:00,30.08,30.08,29.86,30.01,400200.0,22.295,22.295,22.1319,22.2431,400200.0
2009-08-24 15:30:00,30.01,30.06,29.86,29.94,519000.0,22.2431,22.2802,22.1319,22.1912,519000.0
2009-08-25 09:30:00,30.2,30.36,29.77,30.14,412500.0,22.3839,22.5025,22.0652,22.3395,412500.0
2009-08-25 10:00:00,30.17,30.39,29.91,29.95,456000.0,22.3617,22.5248,22.169,22.1987,456000.0
2009-08-25 10:30:00,29.94,30.07,29.83,29.97,262200.0,22.1912,22.2876,22.1097,22.2135,262200.0
2009-08-25 11:00:00,29.97,30.12,29.96,30.06,151800.0,22.2135,22.3247,22.2061,22.2802,151800.0
2009-08-25 11:30:00,30.06,30.06,29.86,29.94,205800.0,22.2802,22.2802,22.1319,22.1912,205800.0
2009-08-25 12:00:00,29.94,30.0,29.85,29.91,154500.0,22.1912,22.2357,22.1245,22.169,154500.0
2009-08-25 12:30:00,29.91,29.99,29.68,29.74,217800.0,22.169,22.2283,21.9985,22.043,217800.0
2009-08-25 13:00:00,29.74,29.83,29.55,29.63,314700.0,22.043,22.1097,21.9022,21.9615,314700.0
2009-08-25 13:30:00,29.62,29.84,29.55,29.61,212100.0,21.9541,22.1171,21.9022,21.9466,212100.0
2009-08-25 14:00:00,29.61,29.72,29.52,29.68,454500.0,21.9466,22.0282,21.8799,21.9985,454500.0
2009-08-25 14:30:00,29.68,29.75,29.57,29.73,159600.0,21.9985,22.0504,21.917,22.0356,159600.0
2009-08-25 15:00:00,29.76,29.93,29.76,29.89,237000.0,22.0578,22.1838,22.0578,22.1542,237000.0
2009-08-25 15:30:00,29.89,29.92,29.78,29.81,500100.0,22.1542,22.1764,22.0726,22.0949,500100.0
2009-08-26 09:30:00,29.72,29.72,29.05,29.33,221400.0,22.0282,22.0282,21.5316,21.7391,221400.0
2009-08-26 10:00:00,29.3,29.55,29.21,29.51,261000.0,21.7169,21.9022,21.6502,21.8725,261000.0
2009-08-26 10:30:00,29.52,29.67,29.39,29.49,139800.0,21.8799,21.9911,21.7836,21.8577,139800.0
2009-08-26 11:00:00,29.49,29.49,29.29,29.42,315000.0,21.8577,21.8577,21.7095,21.8058,315000.0
2009-08-26 11:30:00,29.4,29.46,29.27,29.35,117600.0,21.791,21.8355,21.6946,21.7539,117600.0
2009-08-26 12:00:00,29.35,29.5,29.34,29.45,126300.0,21.7539,21.8651,21.7465,21.8281,126300.0
2009-08-26 12:30:00,29.46,29.48,29.3,29.3,302400.0,21.8355,21.8503,21.7169,21.7169,302400.0
2009-08-26 13:00:00,29.3,29.32,29.15,29.28,182400.0,21.7169,21.7317,21.6057,21.7021,182400.0
2009-08-26 13:30:00,29.29,29.4,29.23,29.39,150000.0,21.7095,21.791,21.665,21.7836,150000.0
2009-08-26 14:00:00,29.41,29.43,29.29,29.3,248400.0,21.7984,21.8132,21.7095,21.7169,248400.0
2009-08-26 14:30:00,29.3,29.48,29.29,29.35,175800.0,21.7169,21.8503,21.7095,21.7539,175800.0
2009-08-26 15:00:00,29.34,29.53,29.33,29.49,260100.0,21.7465,21.8874,21.7391,21.8577,260100.0
2009-08-26 15:30:00,29.49,29.59,29.45,29.53,318900.0,21.8577,21.9318,21.8281,21.8874,318900.0
2009-08-27 09:30:00,29.34,29.62,28.76,28.76,310800.0,21.7465,21.9541,21.3166,21.3166,310800.0
2009-08-27 10:00:00,28.75,28.76,28.5,28.66,621600.0,21.3092,21.3166,21.1239,21.2425,621600.0
2009-08-27 10:30:00,28.68,28.79,28.58,28.75,208800.0,21.2573,21.3389,21.1832,21.3092,208800.0
2009-08-27 11:00:00,28.75,28.95,28.65,28.95,117600.0,21.3092,21.4575,21.2351,21.4575,117600.0
2009-08-27 11:30:00,28.93,29.03,28.78,29.03,371400.0,21.4426,21.5168,21.3315,21.5168,371400.0
2009-08-27 12:00:00,29.02,29.12,28.96,29.12,377400.0,21.5093,21.5835,21.4649,21.5835,377400.0
2009-08-27 12:30:00,29.13,29.15,28.95,29.06,359100.0,21.5909,21.6057,21.4575,21.539,359100.0
2009-08-27 13:00:00,29.06,29.15,28.93,28.95,720900.0,21.539,21.6057,21.4426,21.4575,720900.0
2009-08-27 13:30:00,28.97,29.3,28.95,29.2,601500.0,21.4723,21.7169,21.4575,21.6428,601500.0
2009-08-27 14:00:00,29.21,29.39,29.2,29.36,290400.0,21.6502,21.7836,21.6428,21.7613,290400.0
2009-08-27 14:30:00,29.37,29.63,29.36,29.52,315300.0,21.7688,21.9615,21.7613,21.8799,315300.0
2009-08-27 15:00:00,29.53,29.56,29.41,29.44,211500.0,21.8874,21.9096,21.7984,21.8206,211500.0
2009-08-27 15:30:00,29.45,29.57,29.38,29.48,442200.0,21.8281,21.917,21.7762,21.8503,442200.0
2009-08-28 09:30:00,29.67,30.2,29.39,29.39,321300.0,21.9911,22.3839,21.7836,21.7836,321300.0
2009-08-28 10:00:00,29.41,29.78,29.35,29.51,260100.0,21.7984,22.0726,21.7539,21.8725,260100.0
2009-08-28 10:30:00,29.51,29.8,29.48,29.68,136500.0,21.8725,22.0875,21.8503,21.9985,136500.0
2009-08-28 11:00:00,29.68,29.92,29.65,29.9,117300.0,21.9985,22.1764,21.9763,22.1616,117300.0
2009-08-28 11:30:00,29.91,29.94,29.77,29.84,116700.0,22.169,22.1912,22.0652,22.1171,116700.0
2009-08-28 12:00:00,29.84,29.87,29.48,29.57,113100.0,22.1171,22.1394,21.8503,21.917,113100.0
2009-08-28 12:30:00,29.56,29.78,29.55,29.69,224100.0,21.9096,22.0726,21.9022,22.0059,224100.0
2009-08-28 13:00:00,29.7,29.87,29.69,29.79,98100.0,22.0134,22.1394,22.0059,22.0801,98100.0
2009-08-28 13:30:00,29.79,29.87,29.69,29.72,135000.0,22.0801,22.1394,22.0059,22.0282,135000.0
2009-08-28 14:00:00,29.71,29.79,29.64,29.66,165300.0,22.0208,22.0801,21.9689,21.9837,165300.0
2009-08-28 14:30:00,29.66,29.85,29.56,29.8,376500.0,21.9837,22.1245,21.9096,22.0875,376500.0
2009-08-28 15:00:00,29.8,29.99,29.73,29.93,471600.0,22.0875,22.2283,22.0356,22.1838,471600.0
2009-08-28 15:30:00,29.93,29.97,29.72,29.8,405000.0,22.1838,22.2135,22.0282,22.0875,405000.0
2009-08-31 09:30:00,29.21,29.34,28.73,28.95,304800.0,21.6502,21.7465,21.2944,21.4575,304800.0
2009-08-31 10:00:00,28.91,29.17,28.85,29.05,264000.0,21.4278,21.6205,21.3833,21.5316,264000.0
2009-08-31 10:30:00,29.04,29.13,28.91,29.0,176400.0,21.5242,21.5909,21.4278,21.4945,176400.0
2009-08-31 11:00:00,28.99,29.06,28.87,29.0,112500.0,21.4871,21.539,21.3982,21.4945,112500.0
2009-08-31 11:30:00,29.02,29.1,28.89,28.93,87600.0,21.5093,21.5686,21.413,21.4426,87600.0
2009-08-31 12:00:00,28.91,28.95,28.82,28.9,87900.0,21.4278,21.4575,21.3611,21.4204,87900.0
2009-08-31 12:30:00,28.91,28.91,28.72,28.73,116700.0,21.4278,21.4278,21.287,21.2944,116700.0
2009-08-31 13:00:00,28.76,28.77,28.65,28.69,81300.0,21.3166,21.324,21.2351,21.2648,81300.0
2009-08-31 13:30:00,28.7,28.76,28.67,28.7,149100.0,21.2722,21.3166,21.2499,21.2722,149100.0
2009-08-31 14:00:00,28.69,28.7,28.63,28.64,145500.0,21.2648,21.2722,21.2203,21.2277,145500.0
2009-08-31 14:30:00,28.64,28.68,28.61,28.65,300000.0,21.2277,21.2573,21.2055,21.2351,300000.0
2009-08-31 15:00:00,28.65,28.66,28.56,28.65,330000.0,21.2351,21.2425,21.1684,21.2351,330000.0
2009-08-31 15:30:00,28.67,28.8,28.65,28.76,545100.0,21.2499,21.3463,21.2351,21.3166,545100.0
2009-09-01 09:30:00,28.76,29.02,28.76,28.9,530700.0,21.3166,21.5093,21.3166,21.4204,530700.0
2009-09-01 10:00:00,28.91,28.98,28.49,28.79,578700.0,21.4278,21.4797,21.1165,21.3389,578700.0
2009-09-01 10:30:00,28.79,28.84,28.46,28.51,192900.0,21.3389,21.3759,21.0943,21.1313,192900.0
2009-09-01 11:00:00,28.49,28.5,27.87,27.88,440700.0,21.1165,21.1239,20.657,20.6644,440700.0
2009-09-01 11:30:00,27.88,27.97,27.77,27.8,453000.0,20.6644,20.7311,20.5829,20.6051,453000.0
2009-09-01 12:00:00,27.78,27.84,27.67,27.71,317100.0,20.5903,20.6347,20.5087,20.5384,317100.0
2009-09-01 12:30:00,27.7,27.88,27.67,27.8,204300.0,20.531,20.6644,20.5087,20.6051,204300.0
2009-09-01 13:00:00,27.8,27.87,27.6,27.73,255300.0,20.6051,20.657,20.4569,20.5532,255300.0
2009-09-01 13:30:00,27.74,27.76,27.57,27.71,274500.0,20.5606,20.5754,20.4346,20.5384,274500.0
2009-09-01 14:00:00,27.69,27.76,27.64,27.68,198900.0,20.5236,20.5754,20.4865,20.5161,198900.0
2009-09-01 14:30:00,27.68,27.81,27.65,27.73,194700.0,20.5161,20.6125,20.4939,20.5532,194700.0
2009-09-01 15:00:00,27.72,27.77,27.63,27.69,315900.0,20.5458,20.5829,20.4791,20.5236,315900.0
2009-09-01 15:30:00,27.68,27.73,27.52,27.58,666600.0,20.5161,20.5532,20.3976,20.442,666600.0
2009-09-02 09:30:00,27.79,28.0,27.25,27.91,485400.0,20.5977,20.7533,20.1974,20.6866,485400.0
2009-09-02 10:00:00,27.89,28.02,27.77,27.82,250500.0,20.6718,20.7682,20.5829,20.6199,250500.0
2009-09-02 10:30:00,27.83,28.26,27.77,28.26,332700.0,20.6273,20.946,20.5829,20.946,332700.0
2009-09-02 11:00:00,28.24,28.32,28.07,28.26,227700.0,20.9312,20.9905,20.8052,20.946,227700.0
2009-09-02 11:30:00,28.26,28.33,28.14,28.2,180000.0,20.946,20.9979,20.8571,20.9016,180000.0
2009-09-02 12:00:00,28.2,28.34,28.07,28.32,220500.0,20.9016,21.0053,20.8052,20.9905,220500.0
2009-09-02 12:30:00,28.32,28.4,28.27,28.35,165900.0,20.9905,21.0498,20.9535,21.0127,165900.0
2009-09-02 13:00:00,28.35,28.39,28.27,28.36,142500.0,21.0127,21.0424,20.9535,21.0202,142500.0
2009-09-02 13:30:00,28.36,28.43,28.34,28.39,199500.0,21.0202,21.072,21.0053,21.0424,199500.0
2009-09-02 14:00:00,28.37,28.39,28.3,28.36,210600.0,21.0276,21.0424,20.9757,21.0202,210600.0
2009-09-02 14:30:00,28.37,28.46,28.32,28.33,220800.0,21.0276,21.0943,20.9905,20.9979,220800.0
2009-09-02 15:00:00,28.34,28.35,28.28,28.3,535800.0,21.0053,21.0127,20.9609,20.9757,535800.0
2009-09-02 15:30:00,28.31,28.36,28.23,28.27,703200.0,20.9831,21.0202,20.9238,20.9535,703200.0
2009-09-03 09:30:00,28.55,28.76,28.18,28.6,295500.0,21.161,21.3166,20.8867,21.198,295500.0
2009-09-03 10:00:00,28.67,28.76,28.25,28.37,329700.0,21.2499,21.3166,20.9386,21.0276,329700.0
2009-09-03 10:30:00,28.36,28.58,28.34,28.52,137100.0,21.0202,21.1832,21.0053,21.1387,137100.0
2009-09-03 11:00:00,28.53,28.71,28.53,28.6,155700.0,21.1462,21.2796,21.1462,21.198,155700.0
2009-09-03 11:30:00,28.59,28.67,28.56,28.62,84900.0,21.1906,21.2499,21.1684,21.2129,84900.0
2009-09-03 12:00:00,28.61,28.8,28.6,28.75,254700.0,21.2055,21.3463,21.198,21.3092,254700.0
2009-09-03 12:30:00,28.74,28.77,28.69,28.74,344100.0,21.3018,21.324,21.2648,21.3018,344100.0
2009-09-03 13:00:00,28.74,28.85,28.74,28.84,242400.0,21.3018,21.3833,21.3018,21.3759,242400.0
2009-09-03 13:30:00,28.83,28.88,28.72,28.78,473700.0,21.3685,21.4056,21.287,21.3315,473700.0
2009-09-03 14:00:00,28.8,28.83,28.65,28.69,228600.0,21.3463,21.3685,21.2351,21.2648,228600.0
2009-09-03 14:30:00,28.7,28.76,28.64,28.76,114300.0,21.2722,21.3166,21.2277,21.3166,114300.0
2009-09-03 15:00:00,28.76,28.87,28.73,28.86,430500.0,21.3166,21.3982,21.2944,21.3908,430500.0
2009-09-03 15:30:00,28.86,29.06,28.86,29.01,399900.0,21.3908,21.539,21.3908,21.5019,399900.0
2009-09-04 09:30:00,29.01,29.13,28.78,28.83,273300.0,21.5019,21.5909,21.3315,21.3685,273300.0
2009-09-04 10:00:00,28.83,29.1,28.83,29.05,143100.0,21.3685,21.5686,21.3685,21.5316,143100.0
2009-09-04 10:30:00,29.03,29.26,29.0,29.24,245700.0,21.5168,21.6872,21.4945,21.6724,245700.0
2009-09-04 11:00:00,29.24,29.24,29.12,29.18,247200.0,21.6724,21.6724,21.5835,21.6279,247200.0
2009-09-04 11:30:00,29.18,29.45,29.15,29.45,284700.0,21.6279,21.8281,21.6057,21.8281,284700.0
2009-09-04 12:00:00,29.45,29.67,29.45,29.62,174300.0,21.8281,21.9911,21.8281,21.9541,174300.0
2009-09-04 12:30:00,29.63,29.89,29.56,29.89,271200.0,21.9615,22.1542,21.9096,22.1542,271200.0
2009-09-04 13:00:00,29.88,29.92,29.69,29.87,176400.0,22.1468,22.1764,22.0059,22.1394,176400.0
2009-09-04 13:30:00,29.87,29.87,29.65,29.7,174300.0,22.1394,22.1394,21.9763,22.0134,174300.0
2009-09-04 14:00:00,29.7,29.76,29.58,29.58,152700.0,22.0134,22.0578,21.9244,21.9244,152700.0
2009-09-04 14:30:00,29.57,29.71,29.54,29.69,258000.0,21.917,22.0208,21.8948,22.0059,258000.0
2009-09-04 15:00:00,29.69,29.76,29.65,29.75,297000.0,22.0059,22.0578,21.9763,22.0504,297000.0
2009-09-04 15:30:00,29.75,29.91,29.68,29.87,537300.0,22.0504,22.169,21.9985,22.1394,537300.0
2009-09-08 09:30:00,30.36,30.57,30.13,30.16,521100.0,22.5025,22.6582,22.3321,22.3543,521100.0
2009-09-08 10:00:00,30.16,30.33,30.13,30.25,426300.0,22.3543,22.4803,22.3321,22.421,426300.0
2009-09-08 10:30:00,30.25,30.52,30.24,30.44,293700.0,22.421,22.6211,22.4136,22.5618,293700.0
2009-09-08 11:00:00,30.46,30.6,30.36,30.55,198900.0,22.5767,22.6804,22.5025,22.6434,198900.0
2009-09-08 11:30:00,30.56,30.57,30.25,30.28,298200.0,22.6508,22.6582,22.421,22.4432,298200.0
2009-09-08 12:00:00,30.28,30.47,30.19,30.39,251700.0,22.4432,22.5841,22.3765,22.5248,251700.0
2009-09-08 12:30:00,30.39,30.49,30.36,30.48,123300.0,22.5248,22.5989,22.5025,22.5915,123300.0
2009-09-08 13:00:00,30.48,30.54,30.35,30.51,92400.0,22.5915,22.636,22.4951,22.6137,92400.0
2009-09-08 13:30:00,30.52,30.53,30.24,30.33,123600.0,22.6211,22.6285,22.4136,22.4803,123600.0
2009-09-08 14:00:00,30.34,30.52,30.33,30.46,362700.0,22.4877,22.6211,22.4803,22.5767,362700.0
2009-09-08 14:30:00,30.46,30.57,30.44,30.52,286500.0,22.5767,22.6582,22.5618,22.6211,286500.0
2009-09-08 15:00:00,30.51,30.51,30.37,30.46,239400.0,22.6137,22.6137,22.51,22.5767,239400.0
2009-09-08 15:30:00,30.45,30.51,30.3,30.33,1017000.0,22.5692,22.6137,22.4581,22.4803,1017000.0
2009-09-09 09:30:00,30.23,30.66,30.07,30.5,463500.0,22.4062,22.7249,22.2876,22.6063,463500.0
2009-09-09 10:00:00,30.5,30.78,30.48,30.69,283800.0,22.6063,22.8138,22.5915,22.7471,283800.0
2009-09-09 10:30:00,30.64,30.77,30.63,30.75,355800.0,22.7101,22.8064,22.7027,22.7916,355800.0
2009-09-09 11:00:00,30.75,30.94,30.67,30.93,235200.0,22.7916,22.9324,22.7323,22.925,235200.0
2009-09-09 11:30:00,30.94,31.11,30.93,31.09,273000.0,22.9324,23.0584,22.925,23.0436,273000.0
2009-09-09 12:00:00,31.09,31.24,31.07,31.09,300900.0,23.0436,23.1548,23.0288,23.0436,300900.0
2009-09-09 12:30:00,31.09,31.42,31.06,31.39,330300.0,23.0436,23.2882,23.0214,23.266,330300.0
2009-09-09 13:00:00,31.39,31.42,31.23,31.3,300900.0,23.266,23.2882,23.1474,23.1993,300900.0
2009-09-09 13:30:00,31.3,31.46,31.27,31.36,306900.0,23.1993,23.3178,23.177,23.2437,306900.0
2009-09-09 14:00:00,31.37,31.41,31.02,31.12,474900.0,23.2511,23.2808,22.9917,23.0658,474900.0
2009-09-09 14:30:00,31.12,31.19,31.02,31.15,406800.0,23.0658,23.1177,22.9917,23.0881,406800.0
2009-09-09 15:00:00,31.15,31.35,31.11,31.18,462300.0,23.0881,23.2363,23.0584,23.1103,462300.0
2009-09-09 15:30:00,31.19,31.41,31.1,31.29,428700.0,23.1177,23.2808,23.051,23.1918,428700.0
2009-09-10 09:30:00,31.46,31.51,30.87,31.09,696600.0,23.3178,23.3549,22.8805,23.0436,696600.0
2009-09-10 10:00:00,31.08,31.17,30.94,31.06,470100.0,23.0362,23.1029,22.9324,23.0214,470100.0
2009-09-10 10:30:00,31.06,31.45,31.01,31.4,306000.0,23.0214,23.3104,22.9843,23.2734,306000.0
2009-09-10 11:00:00,31.42,31.53,31.33,31.45,198900.0,23.2882,23.3697,23.2215,23.3104,198900.0
2009-09-10 11:30:00,31.44,31.53,31.33,31.51,201900.0,23.303,23.3697,23.2215,23.3549,201900.0
2009-09-10 12:00:00,31.51,31.54,31.39,31.5,151800.0,23.3549,23.3771,23.266,23.3475,151800.0
2009-09-10 12:30:00,31.5,31.64,31.5,31.61,136200.0,23.3475,23.4513,23.3475,23.429,136200.0
2009-09-10 13:00:00,31.6,31.83,31.58,31.83,244200.0,23.4216,23.5921,23.4068,23.5921,244200.0
2009-09-10 13:30:00,31.82,32.18,31.81,32.15,366600.0,23.5847,23.8515,23.5773,23.8293,366600.0
2009-09-10 14:00:00,32.15,32.15,31.92,31.99,175500.0,23.8293,23.8293,23.6588,23.7107,175500.0
2009-09-10 14:30:00,31.99,32.02,31.94,31.98,208500.0,23.7107,23.7329,23.6736,23.7033,208500.0
2009-09-10 15:00:00,31.97,31.97,31.78,31.91,270900.0,23.6959,23.6959,23.555,23.6514,270900.0
2009-09-10 15:30:00,31.91,32.08,31.88,32.05,521700.0,23.6514,23.7774,23.6291,23.7552,521700.0
2009-09-11 09:30:00,32.04,32.49,31.98,32.41,258000.0,23.7477,24.0813,23.7033,24.022,258000.0
2009-09-11 10:00:00,32.39,32.5,32.07,32.21,258900.0,24.0072,24.0887,23.77,23.8737,258900.0
2009-09-11 10:30:00,32.23,32.45,32.09,32.1,211200.0,23.8886,24.0516,23.7848,23.7922,211200.0
2009-09-11 11:00:00,32.1,32.15,31.95,31.95,303600.0,23.7922,23.8293,23.681,23.681,303600.0
2009-09-11 11:30:00,31.97,32.02,31.78,31.97,196500.0,23.6959,23.7329,23.555,23.6959,196500.0
2009-09-11 12:00:00,31.97,32.03,31.7,31.72,118500.0,23.6959,23.7403,23.4957,23.5106,118500.0
2009-09-11 12:30:00,31.7,31.81,31.58,31.76,134400.0,23.4957,23.5773,23.4068,23.5402,134400.0
2009-09-11 13:00:00,31.76,31.88,31.72,31.84,120000.0,23.5402,23.6291,23.5106,23.5995,120000.0
2009-09-11 13:30:00,31.84,31.91,31.63,31.63,122100.0,23.5995,23.6514,23.4439,23.4439,122100.0
2009-09-11 14:00:00,31.65,31.76,31.6,31.66,127800.0,23.4587,23.5402,23.4216,23.4661,127800.0
2009-09-11 14:30:00,31.69,31.72,31.59,31.6,154200.0,23.4883,23.5106,23.4142,23.4216,154200.0
2009-09-11 15:00:00,31.62,31.72,31.62,31.72,166800.0,23.4364,23.5106,23.4364,23.5106,166800.0
2009-09-11 15:30:00,31.73,31.79,31.66,31.72,361800.0,23.518,23.5624,23.4661,23.5106,361800.0
2009-09-14 09:30:00,31.55,31.79,31.13,31.79,257400.0,23.3846,23.5624,23.0733,23.5624,257400.0
2009-09-14 10:00:00,31.81,32.03,31.63,31.99,165300.0,23.5773,23.7403,23.4439,23.7107,165300.0
2009-09-14 10:30:00,32.0,32.03,31.91,31.94,162900.0,23.7181,23.7403,23.6514,23.6736,162900.0
2009-09-14 11:00:00,31.95,32.03,31.87,31.94,96600.0,23.681,23.7403,23.6217,23.6736,96600.0
2009-09-14 11:30:00,31.93,31.97,31.76,31.88,118800.0,23.6662,23.6959,23.5402,23.6291,118800.0
2009-09-14 12:00:00,31.88,31.94,31.85,31.92,127800.0,23.6291,23.6736,23.6069,23.6588,127800.0
2009-09-14 12:30:00,31.92,31.93,31.81,31.91,187200.0,23.6588,23.6662,23.5773,23.6514,187200.0
2009-09-14 13:00:00,31.92,31.92,31.82,31.86,116400.0,23.6588,23.6588,23.5847,23.6143,116400.0
2009-09-14 13:30:00,31.86,31.99,31.85,31.92,231600.0,23.6143,23.7107,23.6069,23.6588,231600.0
2009-09-14 14:00:00,31.92,32.2,31.9,32.2,272700.0,23.6588,23.8663,23.644,23.8663,272700.0
2009-09-14 14:30:00,32.2,32.32,32.18,32.32,229800.0,23.8663,23.9553,23.8515,23.9553,229800.0
2009-09-14 15:00:00,32.32,32.42,32.3,32.38,360300.0,23.9553,24.0294,23.9404,23.9997,360300.0
2009-09-14 15:30:00,32.38,32.5,32.35,32.45,489900.0,23.9997,24.0887,23.9775,24.0516,489900.0
2009-09-15 09:30:00,32.61,32.83,32.4,32.49,410700.0,24.1702,24.3333,24.0146,24.0813,410700.0
2009-09-15 10:00:00,32.47,32.49,32.08,32.15,456600.0,24.0665,24.0813,23.7774,23.8293,456600.0
2009-09-15 10:30:00,32.14,32.23,32.12,32.23,225000.0,23.8219,23.8886,23.807,23.8886,225000.0
2009-09-15 11:00:00,32.23,32.24,32.05,32.13,237300.0,23.8886,23.896,23.7552,23.8144,237300.0
2009-09-15 11:30:00,32.13,32.38,32.12,32.29,224100.0,23.8144,23.9997,23.807,23.933,224100.0
2009-09-15 12:00:00,32.26,32.42,32.26,32.41,50400.0,23.9108,24.0294,23.9108,24.022,50400.0
2009-09-15 12:30:00,32.41,32.56,32.38,32.54,52500.0,24.022,24.1332,23.9997,24.1183,52500.0
2009-09-15 13:00:00,32.55,32.8,32.53,32.76,99300.0,24.1257,24.311,24.1109,24.2814,99300.0
2009-09-15 13:30:00,32.75,32.83,32.72,32.81,92100.0,24.274,24.3333,24.2517,24.3185,92100.0
2009-09-15 14:00:00,32.81,32.83,32.7,32.82,90600.0,24.3185,24.3333,24.2369,24.3259,90600.0
2009-09-15 14:30:00,32.83,32.83,32.71,32.75,96000.0,24.3333,24.3333,24.2443,24.274,96000.0
2009-09-15 15:00:00,32.76,32.9,32.72,32.85,175200.0,24.2814,24.3852,24.2517,24.3481,175200.0
2009-09-15 15:30:00,32.85,32.86,32.72,32.78,337800.0,24.3481,24.3555,24.2517,24.2962,337800.0
2009-09-16 09:30:00,32.87,32.93,32.62,32.69,123000.0,24.3629,24.4074,24.1776,24.2295,123000.0
2009-09-16 10:00:00,32.71,32.84,32.62,32.73,177000.0,24.2443,24.3407,24.1776,24.2592,177000.0
2009-09-16 10:30:00,32.73,32.85,32.67,32.82,89100.0,24.2592,24.3481,24.2147,24.3259,89100.0
2009-09-16 11:00:00,32.81,32.82,32.56,32.6,142200.0,24.3185,24.3259,24.1332,24.1628,142200.0
2009-09-16 11:30:00,32.6,32.82,32.6,32.81,149700.0,24.1628,24.3259,24.1628,24.3185,149700.0
2009-09-16 12:00:00,32.82,33.03,32.79,32.98,152100.0,24.3259,24.4815,24.3036,24.4445,152100.0
2009-09-16 12:30:00,32.99,33.08,32.97,32.98,60300.0,24.4519,24.5186,24.437,24.4445,60300.0
2009-09-16 13:00:00,32.99,33.13,32.96,33.13,70200.0,24.4519,24.5556,24.4296,24.5556,70200.0
2009-09-16 13:30:00,33.13,33.14,32.96,32.98,109200.0,24.5556,24.563,24.4296,24.4445,109200.0
2009-09-16 14:00:00,32.97,33.0,32.9,32.9,77700.0,24.437,24.4593,24.3852,24.3852,77700.0
2009-09-16 14:30:00,32.92,32.92,32.72,32.73,155400.0,24.4,24.4,24.2517,24.2592,155400.0
2009-09-16 15:00:00,32.71,32.84,32.69,32.8,217200.0,24.2443,24.3407,24.2295,24.311,217200.0
2009-09-16 15:30:00,32.8,32.97,32.77,32.85,317700.0,24.311,24.437,24.2888,24.3481,317700.0
2009-09-17 09:30:00,32.8,32.91,32.58,32.91,190800.0,24.311,24.3926,24.148,24.3926,190800.0
2009-09-17 10:00:00,32.91,33.04,32.62,32.64,207600.0,24.3926,24.4889,24.1776,24.1925,207600.0
2009-09-17 10:30:00,32.65,32.85,32.65,32.81,86100.0,24.1999,24.3481,24.1999,24.3185,86100.0
2009-09-17 11:00:00,32.82,33.14,32.76,33.08,144300.0,24.3259,24.563,24.2814,24.5186,144300.0
2009-09-17 11:30:00,33.1,33.11,32.77,32.87,73800.0,24.5334,24.5408,24.2888,24.3629,73800.0
2009-09-17 12:00:00,32.84,32.87,32.54,32.81,93300.0,24.3407,24.3629,24.1183,24.3185,93300.0
2009-09-17 12:30:00,32.81,32.83,32.53,32.64,76200.0,24.3185,24.3333,24.1109,24.1925,76200.0
2009-09-17 13:00:00,32.63,32.78,32.46,32.54,131100.0,24.185,24.2962,24.059,24.1183,131100.0
2009-09-17 13:30:00,32.53,32.57,32.41,32.57,212700.0,24.1109,24.1406,24.022,24.1406,212700.0
2009-09-17 14:00:00,32.54,32.58,32.48,32.52,163200.0,24.1183,24.148,24.0739,24.1035,163200.0
2009-09-17 14:30:00,32.51,32.64,32.51,32.61,104400.0,24.0961,24.1925,24.0961,24.1702,104400.0
2009-09-17 15:00:00,32.61,32.79,32.58,32.76,199800.0,24.1702,24.3036,24.148,24.2814,199800.0
2009-09-17 15:30:00,32.75,32.76,32.49,32.62,263700.0,24.274,24.2814,24.0813,24.1776,263700.0
2009-09-18 09:30:00,32.81,32.85,32.37,32.41,395100.0,24.3185,24.3481,23.9923,24.022,395100.0
2009-09-18 10:00:00,32.4,32.5,32.28,32.45,251400.0,24.0146,24.0887,23.9256,24.0516,251400.0
2009-09-18 10:30:00,32.43,32.63,32.39,32.56,89700.0,24.0368,24.185,24.0072,24.1332,89700.0
2009-09-18 11:00:00,32.56,32.59,32.39,32.4,64800.0,24.1332,24.1554,24.0072,24.0146,64800.0
2009-09-18 11:30:00,32.39,32.45,32.33,32.33,68100.0,24.0072,24.0516,23.9627,23.9627,68100.0
2009-09-18 12:00:00,32.31,32.54,32.27,32.42,91500.0,23.9479,24.1183,23.9182,24.0294,91500.0
2009-09-18 12:30:00,32.41,32.58,32.39,32.48,82200.0,24.022,24.148,24.0072,24.0739,82200.0
2009-09-18 13:00:00,32.49,32.53,32.37,32.48,161700.0,24.0813,24.1109,23.9923,24.0739,161700.0
2009-09-18 13:30:00,32.47,32.6,32.39,32.56,69600.0,24.0665,24.1628,24.0072,24.1332,69600.0
2009-09-18 14:00:00,32.55,32.61,32.54,32.56,91500.0,24.1257,24.1702,24.1183,24.1332,91500.0
2009-09-18 14:30:00,32.54,32.65,32.51,32.59,113100.0,24.1183,24.1999,24.0961,24.1554,113100.0
2009-09-18 15:00:00,32.59,32.71,32.57,32.65,162300.0,24.1554,24.2443,24.1406,24.1999,162300.0
2009-09-18 15:30:00,32.65,32.68,32.59,32.64,309900.0,24.1999,24.2221,24.1554,24.1925,309900.0
2009-09-21 09:30:00,32.14,32.43,31.98,32.03,356400.0,23.8874,24.1029,23.7685,23.8056,356400.0
2009-09-21 10:00:00,32.03,32.21,31.9,32.1,240600.0,23.8056,23.9394,23.709,23.8576,240600.0
2009-09-21 10:30:00,32.07,32.12,32.0,32.12,114600.0,23.8353,23.8725,23.7833,23.8725,114600.0
2009-09-21 11:00:00,32.14,32.49,32.11,32.44,98100.0,23.8874,24.1475,23.8651,24.1103,98100.0
2009-09-21 11:30:00,32.43,32.62,32.31,32.43,86400.0,24.1029,24.2441,24.0137,24.1029,86400.0
2009-09-21 12:00:00,32.42,32.45,32.34,32.34,96600.0,24.0955,24.1178,24.036,24.036,96600.0
2009-09-21 12:30:00,32.34,32.51,32.3,32.4,246000.0,24.036,24.1624,24.0063,24.0806,246000.0
2009-09-21 13:00:00,32.4,32.43,32.24,32.43,176100.0,24.0806,24.1029,23.9617,24.1029,176100.0
2009-09-21 13:30:00,32.43,32.53,32.4,32.51,166800.0,24.1029,24.1772,24.0806,24.1624,166800.0
2009-09-21 14:00:00,32.52,32.58,32.5,32.57,95400.0,24.1698,24.2144,24.1549,24.207,95400.0
2009-09-21 14:30:00,32.58,32.75,32.52,32.71,141900.0,24.2144,24.3407,24.1698,24.311,141900.0
2009-09-21 15:00:00,32.71,32.91,32.71,32.83,228900.0,24.311,24.4597,24.311,24.4002,228900.0
2009-09-21 15:30:00,32.82,32.83,32.68,32.73,445800.0,24.3928,24.4002,24.2887,24.3259,445800.0
2009-09-22 09:30:00,33.0,33.46,33.0,33.34,306900.0,24.5265,24.8684,24.5265,24.7792,306900.0
2009-09-22 10:00:00,33.31,33.55,33.22,33.46,195900.0,24.7569,24.9353,24.6901,24.8684,195900.0
2009-09-22 10:30:00,33.46,33.59,33.31,33.51,165000.0,24.8684,24.9651,24.7569,24.9056,165000.0
2009-09-22 11:00:00,33.52,33.66,33.49,33.63,112800.0,24.913,25.0171,24.8907,24.9948,112800.0
2009-09-22 11:30:00,33.62,33.82,33.58,33.81,150900.0,24.9873,25.136,24.9576,25.1286,150900.0
2009-09-22 12:00:00,33.81,33.91,33.81,33.83,139800.0,25.1286,25.2029,25.1286,25.1434,139800.0
2009-09-22 12:30:00,33.84,33.85,33.81,33.82,83100.0,25.1509,25.1583,25.1286,25.136,83100.0
2009-09-22 13:00:00,33.83,33.86,33.65,33.65,131100.0,25.1434,25.1657,25.0096,25.0096,131100.0
2009-09-22 13:30:00,33.67,33.68,33.56,33.56,117000.0,25.0245,25.0319,24.9428,24.9428,117000.0
2009-09-22 14:00:00,33.57,33.62,33.45,33.51,121500.0,24.9502,24.9873,24.861,24.9056,121500.0
2009-09-22 14:30:00,33.53,33.64,33.48,33.64,53100.0,24.9205,25.0022,24.8833,25.0022,53100.0
2009-09-22 15:00:00,33.64,33.65,33.49,33.6,139800.0,25.0022,25.0096,24.8907,24.9725,139800.0
2009-09-22 15:30:00,33.62,33.69,33.54,33.62,298200.0,24.9873,25.0394,24.9279,24.9873,298200.0
2009-09-23 09:30:00,33.78,33.97,33.52,33.59,189000.0,25.1063,25.2475,24.913,24.9651,189000.0
2009-09-23 10:00:00,33.59,33.69,33.46,33.68,219300.0,24.9651,25.0394,24.8684,25.0319,219300.0
2009-09-23 10:30:00,33.68,33.68,33.5,33.67,247200.0,25.0319,25.0319,24.8982,25.0245,247200.0
2009-09-23 11:00:00,33.65,33.68,33.56,33.65,148200.0,25.0096,25.0319,24.9428,25.0096,148200.0
2009-09-23 11:30:00,33.64,33.69,33.63,33.68,144000.0,25.0022,25.0394,24.9948,25.0319,144000.0
2009-09-23 12:00:00,33.68,33.78,33.66,33.71,83100.0,25.0319,25.1063,25.0171,25.0542,83100.0
2009-09-23 12:30:00,33.72,33.8,33.63,33.72,94500.0,25.0617,25.1211,24.9948,25.0617,94500.0
2009-09-23 13:00:00,33.72,33.85,33.67,33.77,93900.0,25.0617,25.1583,25.0245,25.0988,93900.0
2009-09-23 13:30:00,33.77,33.87,33.74,33.87,189600.0,25.0988,25.1732,25.0765,25.1732,189600.0
2009-09-23 14:00:00,33.88,34.0,33.7,33.95,125700.0,25.1806,25.2698,25.0468,25.2326,125700.0
2009-09-23 14:30:00,33.95,34.14,33.77,33.81,170400.0,25.2326,25.3738,25.0988,25.1286,170400.0
2009-09-23 15:00:00,33.85,34.0,33.69,33.76,457500.0,25.1583,25.2698,25.0394,25.0914,457500.0
2009-09-23 15:30:00,33.77,33.77,33.42,33.42,389100.0,25.0988,25.0988,24.8387,24.8387,389100.0
2009-09-24 09:30:00,33.78,33.78,33.15,33.36,165900.0,25.1063,25.1063,24.638,24.7941,165900.0
2009-09-24 10:00:00,33.36,33.37,32.58,32.71,356400.0,24.7941,24.8015,24.2144,24.311,356400.0
2009-09-24 10:30:00,32.72,32.75,32.37,32.7,363300.0,24.3184,24.3407,24.0583,24.3036,363300.0
2009-09-24 11:00:00,32.69,32.72,32.5,32.53,134700.0,24.2961,24.3184,24.1549,24.1772,134700.0
2009-09-24 11:30:00,32.52,32.64,32.26,32.33,103800.0,24.1698,24.259,23.9766,24.0286,103800.0
2009-09-24 12:00:00,32.34,32.38,32.25,32.31,117300.0,24.036,24.0657,23.9691,24.0137,117300.0
2009-09-24 12:30:00,32.31,32.35,32.21,32.27,75000.0,24.0137,24.0434,23.9394,23.984,75000.0
2009-09-24 13:00:00,32.31,32.48,32.31,32.43,234000.0,24.0137,24.1401,24.0137,24.1029,234000.0
2009-09-24 13:30:00,32.43,32.52,32.34,32.5,280200.0,24.1029,24.1698,24.036,24.1549,280200.0
2009-09-24 14:00:00,32.5,32.54,32.29,32.35,459600.0,24.1549,24.1847,23.9989,24.0434,459600.0
2009-09-24 14:30:00,32.34,32.57,32.33,32.56,99000.0,24.036,24.207,24.0286,24.1995,99000.0
2009-09-24 15:00:00,32.58,32.63,32.49,32.5,197100.0,24.2144,24.2516,24.1475,24.1549,197100.0
2009-09-24 15:30:00,32.5,32.62,32.45,32.5,406800.0,24.1549,24.2441,24.1178,24.1549,406800.0
2009-09-25 09:30:00,32.33,32.89,32.06,32.74,350400.0,24.0286,24.4448,23.8279,24.3333,350400.0
2009-09-25 10:00:00,32.74,33.19,32.65,33.06,366300.0,24.3333,24.6678,24.2664,24.5711,366300.0
2009-09-25 10:30:00,33.05,33.16,32.88,33.02,206700.0,24.5637,24.6455,24.4374,24.5414,206700.0
2009-09-25 11:00:00,33.04,33.16,32.99,33.05,182700.0,24.5563,24.6455,24.5191,24.5637,182700.0
2009-09-25 11:30:00,33.02,33.2,32.99,33.13,164100.0,24.5414,24.6752,24.5191,24.6232,164100.0
2009-09-25 12:00:00,33.12,33.12,32.84,32.99,233100.0,24.6157,24.6157,24.4076,24.5191,233100.0
2009-09-25 12:30:00,32.98,33.05,32.91,32.91,136800.0,24.5117,24.5637,24.4597,24.4597,136800.0
2009-09-25 13:00:00,32.9,33.14,32.9,33.14,146700.0,24.4522,24.6306,24.4522,24.6306,146700.0
2009-09-25 13:30:00,33.12,33.24,33.02,33.24,145800.0,24.6157,24.7049,24.5414,24.7049,145800.0
2009-09-25 14:00:00,33.24,33.29,33.09,33.12,95700.0,24.7049,24.7421,24.5934,24.6157,95700.0
2009-09-25 14:30:00,33.12,33.25,33.04,33.2,116100.0,24.6157,24.7124,24.5563,24.6752,116100.0
2009-09-25 15:00:00,33.2,33.2,33.06,33.08,162600.0,24.6752,24.6752,24.5711,24.586,162600.0
2009-09-25 15:30:00,33.09,33.09,32.88,32.95,406200.0,24.5934,24.5934,24.4374,24.4894,406200.0
2009-09-28 09:30:00,32.96,33.2,32.46,33.14,263100.0,24.4968,24.6752,24.1252,24.6306,263100.0
2009-09-28 10:00:00,33.12,33.24,32.94,32.96,168900.0,24.6157,24.7049,24.482,24.4968,168900.0
2009-09-28 10:30:00,32.95,33.11,32.9,32.9,170400.0,24.4894,24.6083,24.4522,24.4522,170400.0
2009-09-28 11:00:00,32.92,33.0,32.88,32.9,108000.0,24.4671,24.5265,24.4374,24.4522,108000.0
2009-09-28 11:30:00,32.9,33.0,32.88,32.9,129600.0,24.4522,24.5265,24.4374,24.4522,129600.0
2009-09-28 12:00:00,32.89,33.13,32.86,33.08,262800.0,24.4448,24.6232,24.4225,24.586,262800.0
2009-09-28 12:30:00,33.08,33.08,32.99,33.02,92700.0,24.586,24.586,24.5191,24.5414,92700.0
2009-09-28 13:00:00,33.02,33.03,32.96,33.01,98100.0,24.5414,24.5488,24.4968,24.534,98100.0
2009-09-28 13:30:00,33.01,33.02,32.82,32.84,114000.0,24.534,24.5414,24.3928,24.4076,114000.0
2009-09-28 14:00:00,32.86,32.93,32.82,32.87,100800.0,24.4225,24.4745,24.3928,24.4299,100800.0
2009-09-28 14:30:00,32.88,32.9,32.8,32.88,114900.0,24.4374,24.4522,24.3779,24.4374,114900.0
2009-09-28 15:00:00,32.87,32.94,32.86,32.87,205800.0,24.4299,24.482,24.4225,24.4299,205800.0
2009-09-28 15:30:00,32.86,32.91,32.75,32.89,367800.0,24.4225,24.4597,24.3407,24.4448,367800.0
2009-09-29 09:30:00,33.1,33.1,32.83,33.08,227400.0,24.6009,24.6009,24.4002,24.586,227400.0
2009-09-29 10:00:00,33.08,33.08,32.67,32.87,139800.0,24.586,24.586,24.2813,24.4299,139800.0
2009-09-29 10:30:00,32.85,32.9,32.69,32.72,137400.0,24.4151,24.4522,24.2961,24.3184,137400.0
2009-09-29 11:00:00,32.69,32.72,32.61,32.64,158700.0,24.2961,24.3184,24.2367,24.259,158700.0
2009-09-29 11:30:00,32.65,32.69,32.43,32.5,121800.0,24.2664,24.2961,24.1029,24.1549,121800.0
2009-09-29 12:00:00,32.5,32.7,32.5,32.62,110100.0,24.1549,24.3036,24.1549,24.2441,110100.0
2009-09-29 12:30:00,32.62,32.75,32.59,32.68,60600.0,24.2441,24.3407,24.2218,24.2887,60600.0
2009-09-29 13:00:00,32.71,32.83,32.71,32.83,110400.0,24.311,24.4002,24.311,24.4002,110400.0
2009-09-29 13:30:00,32.83,32.87,32.81,32.87,113700.0,24.4002,24.4299,24.3853,24.4299,113700.0
2009-09-29 14:00:00,32.87,32.9,32.84,32.86,94500.0,24.4299,24.4522,24.4076,24.4225,94500.0
2009-09-29 14:30:00,32.85,32.88,32.73,32.77,112800.0,24.4151,24.4374,24.3259,24.3556,112800.0
2009-09-29 15:00:00,32.78,32.81,32.67,32.67,122400.0,24.363,24.3853,24.2813,24.2813,122400.0
2009-09-29 15:30:00,32.66,32.77,32.57,32.62,508200.0,24.2738,24.3556,24.207,24.2441,508200.0
2009-09-30 09:30:00,32.85,33.02,32.17,32.31,330000.0,24.4151,24.5414,23.9097,24.0137,330000.0
2009-09-30 10:00:00,32.3,32.38,32.06,32.27,150300.0,24.0063,24.0657,23.8279,23.984,150300.0
2009-09-30 10:30:00,32.27,32.41,32.23,32.37,162600.0,23.984,24.088,23.9543,24.0583,162600.0
2009-09-30 11:00:00,32.36,32.73,32.36,32.69,135900.0,24.0509,24.3259,24.0509,24.2961,135900.0
2009-09-30 11:30:00,32.69,32.88,32.66,32.84,94500.0,24.2961,24.4374,24.2738,24.4076,94500.0
2009-09-30 12:00:00,32.82,32.96,32.71,32.95,87900.0,24.3928,24.4968,24.311,24.4894,87900.0
2009-09-30 12:30:00,32.95,33.3,32.92,33.27,130200.0,24.4894,24.7495,24.4671,24.7272,130200.0
2009-09-30 13:00:00,33.27,33.5,33.25,33.34,122700.0,24.7272,24.8982,24.7124,24.7792,122700.0
2009-09-30 13:30:00,33.35,33.37,33.1,33.17,224700.0,24.7867,24.8015,24.6009,24.6529,224700.0
2009-09-30 14:00:00,33.17,33.3,33.03,33.19,159600.0,24.6529,24.7495,24.5488,24.6678,159600.0
2009-09-30 14:30:00,33.17,33.33,32.98,32.98,147900.0,24.6529,24.7718,24.5117,24.5117,147900.0
2009-09-30 15:00:00,32.97,32.97,32.71,32.72,217200.0,24.5042,24.5042,24.311,24.3184,217200.0
2009-09-30 15:30:00,32.73,32.99,32.71,32.82,394200.0,24.3259,24.5191,24.311,24.3928,394200.0
2009-10-01 09:30:00,32.84,32.95,32.58,32.73,276900.0,24.4076,24.4894,24.2144,24.3259,276900.0
2009-10-01 10:00:00,32.73,32.78,32.17,32.28,192300.0,24.3259,24.363,23.9097,23.9914,192300.0
2009-10-01 10:30:00,32.3,32.52,32.28,32.42,185100.0,24.0063,24.1698,23.9914,24.0955,185100.0
2009-10-01 11:00:00,32.42,32.42,32.22,32.22,184500.0,24.0955,24.0955,23.9468,23.9468,184500.0
2009-10-01 11:30:00,32.23,32.3,32.08,32.18,314700.0,23.9543,24.0063,23.8428,23.9171,314700.0
2009-10-01 12:00:00,32.17,32.24,32.05,32.2,114600.0,23.9097,23.9617,23.8205,23.932,114600.0
2009-10-01 12:30:00,32.21,32.3,32.2,32.26,67200.0,23.9394,24.0063,23.932,23.9766,67200.0
2009-10-01 13:00:00,32.25,32.26,32.1,32.17,126000.0,23.9691,23.9766,23.8576,23.9097,126000.0
2009-10-01 13:30:00,32.18,32.23,32.09,32.19,99000.0,23.9171,23.9543,23.8502,23.9245,99000.0
2009-10-01 14:00:00,32.18,32.39,32.13,32.36,137700.0,23.9171,24.0732,23.8799,24.0509,137700.0
2009-10-01 14:30:00,32.37,32.37,32.22,32.25,135300.0,24.0583,24.0583,23.9468,23.9691,135300.0
2009-10-01 15:00:00,32.23,32.26,32.12,32.13,178800.0,23.9543,23.9766,23.8725,23.8799,178800.0
2009-10-01 15:30:00,32.12,32.22,31.98,31.99,417300.0,23.8725,23.9468,23.7685,23.7759,417300.0
2009-10-02 09:30:00,31.35,31.48,30.92,31.19,551400.0,23.3002,23.3968,22.9806,23.1813,551400.0
2009-10-02 10:00:00,31.2,31.48,31.12,31.38,251400.0,23.1887,23.3968,23.1293,23.3225,251400.0
2009-10-02 10:30:00,31.39,31.55,31.37,31.42,528000.0,23.3299,23.4489,23.3151,23.3522,528000.0
2009-10-02 11:00:00,31.42,31.46,31.33,31.39,212700.0,23.3522,23.382,23.2854,23.3299,212700.0
2009-10-02 11:30:00,31.38,31.5,31.37,31.37,225300.0,23.3225,23.4117,23.3151,23.3151,225300.0
2009-10-02 12:00:00,31.38,31.47,31.37,31.46,239100.0,23.3225,23.3894,23.3151,23.382,239100.0
2009-10-02 12:30:00,31.48,31.52,31.37,31.52,114900.0,23.3968,23.4266,23.3151,23.4266,114900.0
2009-10-02 13:00:00,31.5,31.57,31.44,31.52,128400.0,23.4117,23.4637,23.3671,23.4266,128400.0
2009-10-02 13:30:00,31.55,31.63,31.47,31.57,90000.0,23.4489,23.5083,23.3894,23.4637,90000.0
2009-10-02 14:00:00,31.57,31.67,31.49,31.67,89100.0,23.4637,23.5381,23.4043,23.5381,89100.0
2009-10-02 14:30:00,31.68,31.83,31.68,31.77,218400.0,23.5455,23.657,23.5455,23.6124,218400.0
2009-10-02 15:00:00,31.77,31.77,31.57,31.57,135900.0,23.6124,23.6124,23.4637,23.4637,135900.0
2009-10-02 15:30:00,31.57,31.73,31.53,31.71,663000.0,23.4637,23.5826,23.434,23.5678,663000.0
2009-10-05 09:30:00,31.8,32.69,31.8,32.55,315600.0,23.6347,24.2961,23.6347,24.1921,315600.0
2009-10-05 10:00:00,32.55,32.69,32.23,32.48,195000.0,24.1921,24.2961,23.9543,24.1401,195000.0
2009-10-05 10:30:00,32.47,32.65,32.31,32.62,192000.0,24.1326,24.2664,24.0137,24.2441,192000.0
2009-10-05 11:00:00,32.62,32.69,32.46,32.5,106500.0,24.2441,24.2961,24.1252,24.1549,106500.0
2009-10-05 11:30:00,32.5,32.71,32.36,32.68,141300.0,24.1549,24.311,24.0509,24.2887,141300.0
2009-10-05 12:00:00,32.69,32.76,32.64,32.67,64200.0,24.2961,24.3482,24.259,24.2813,64200.0
2009-10-05 12:30:00,32.67,32.87,32.64,32.83,117300.0,24.2813,24.4299,24.259,24.4002,117300.0
2009-10-05 13:00:00,32.82,32.92,32.78,32.92,117900.0,24.3928,24.4671,24.363,24.4671,117900.0
2009-10-05 13:30:00,32.9,32.92,32.77,32.88,81900.0,24.4522,24.4671,24.3556,24.4374,81900.0
2009-10-05 14:00:00,32.88,32.95,32.82,32.9,135300.0,24.4374,24.4894,24.3928,24.4522,135300.0
2009-10-05 14:30:00,32.9,33.18,32.9,33.1,174300.0,24.4522,24.6603,24.4522,24.6009,174300.0
2009-10-05 15:00:00,33.09,33.09,32.96,33.02,147300.0,24.5934,24.5934,24.4968,24.5414,147300.0
2009-10-05 15:30:00,33.02,33.09,32.97,33.06,349800.0,24.5414,24.5934,24.5042,24.5711,349800.0
2009-10-06 09:30:00,33.56,33.89,33.48,33.6,257700.0,24.9428,25.188,24.8833,24.9725,257700.0
2009-10-06 10:00:00,33.61,33.66,33.39,33.39,164400.0,24.9799,25.0171,24.8164,24.8164,164400.0
2009-10-06 10:30:00,33.39,33.8,33.39,33.77,103500.0,24.8164,25.1211,24.8164,25.0988,103500.0
2009-10-06 11:00:00,33.78,33.97,33.66,33.66,117300.0,25.1063,25.2475,25.0171,25.0171,117300.0
2009-10-06 11:30:00,33.66,33.69,33.5,33.52,107700.0,25.0171,25.0394,24.8982,24.913,107700.0
2009-10-06 12:00:00,33.54,33.71,33.54,33.64,59100.0,24.9279,25.0542,24.9279,25.0022,59100.0
2009-10-06 12:30:00,33.63,33.71,33.48,33.5,67500.0,24.9948,25.0542,24.8833,24.8982,67500.0
2009-10-06 13:00:00,33.49,33.5,33.35,33.45,102300.0,24.8907,24.8982,24.7867,24.861,102300.0
2009-10-06 13:30:00,33.45,33.49,33.18,33.26,109500.0,24.861,24.8907,24.6603,24.7198,109500.0
2009-10-06 14:00:00,33.27,33.27,33.03,33.12,213000.0,24.7272,24.7272,24.5488,24.6157,213000.0
2009-10-06 14:30:00,33.11,33.34,33.1,33.34,136200.0,24.6083,24.7792,24.6009,24.7792,136200.0
2009-10-06 15:00:00,33.32,33.52,33.28,33.49,184500.0,24.7644,24.913,24.7347,24.8907,184500.0
2009-10-06 15:30:00,33.51,33.61,33.4,33.55,344100.0,24.9056,24.9799,24.8238,24.9353,344100.0
2009-10-07 09:30:00,33.6,33.81,33.15,33.24,290100.0,24.9725,25.1286,24.638,24.7049,290100.0
2009-10-07 10:00:00,33.24,33.38,33.11,33.27,173400.0,24.7049,24.809,24.6083,24.7272,173400.0
2009-10-07 10:30:00,33.27,33.33,33.06,33.31,149400.0,24.7272,24.7718,24.5711,24.7569,149400.0
2009-10-07 11:00:00,33.31,33.44,33.11,33.13,93600.0,24.7569,24.8536,24.6083,24.6232,93600.0
2009-10-07 11:30:00,33.13,33.16,32.97,32.99,116700.0,24.6232,24.6455,24.5042,24.5191,116700.0
2009-10-07 12:00:00,32.98,33.14,32.98,33.12,69900.0,24.5117,24.6306,24.5117,24.6157,69900.0
2009-10-07 12:30:00,33.12,33.12,32.94,32.98,162300.0,24.6157,24.6157,24.482,24.5117,162300.0
2009-10-07 13:00:00,33.0,33.02,32.91,33.0,129600.0,24.5265,24.5414,24.4597,24.5265,129600.0
2009-10-07 13:30:00,33.02,33.11,32.99,33.05,109800.0,24.5414,24.6083,24.5191,24.5637,109800.0
2009-10-07 14:00:00,33.05,33.08,32.94,33.0,143400.0,24.5637,24.586,24.482,24.5265,143400.0
2009-10-07 14:30:00,33.0,33.07,32.96,33.0,98100.0,24.5265,24.5786,24.4968,24.5265,98100.0
2009-10-07 15:00:00,33.0,33.13,32.99,33.11,141900.0,24.5265,24.6232,24.5191,24.6083,141900.0
2009-10-07 15:30:00,33.1,33.22,33.08,33.2,210900.0,24.6009,24.6901,24.586,24.6752,210900.0
2009-10-08 09:30:00,33.45,33.89,33.45,33.52,266100.0,24.861,25.188,24.861,24.913,266100.0
2009-10-08 10:00:00,33.48,33.58,33.28,33.56,127500.0,24.8833,24.9576,24.7347,24.9428,127500.0
2009-10-08 10:30:00,33.58,33.69,33.55,33.59,135000.0,24.9576,25.0394,24.9353,24.9651,135000.0
2009-10-08 11:00:00,33.63,33.75,33.6,33.65,162900.0,24.9948,25.084,24.9725,25.0096,162900.0
2009-10-08 11:30:00,33.65,33.69,33.56,33.65,474000.0,25.0096,25.0394,24.9428,25.0096,474000.0
2009-10-08 12:00:00,33.65,33.72,33.61,33.69,115500.0,25.0096,25.0617,24.9799,25.0394,115500.0
2009-10-08 12:30:00,33.68,33.72,33.62,33.66,102900.0,25.0319,25.0617,24.9873,25.0171,102900.0
2009-10-08 13:00:00,33.66,33.69,33.47,33.56,83100.0,25.0171,25.0394,24.8759,24.9428,83100.0
2009-10-08 13:30:00,33.56,33.57,33.37,33.57,87900.0,24.9428,24.9502,24.8015,24.9502,87900.0
2009-10-08 14:00:00,33.57,33.6,33.44,33.53,59700.0,24.9502,24.9725,24.8536,24.9205,59700.0
2009-10-08 14:30:00,33.52,33.62,33.47,33.47,135300.0,24.913,24.9873,24.8759,24.8759,135300.0
2009-10-08 15:00:00,33.49,33.59,33.47,33.54,243300.0,24.8907,24.9651,24.8759,24.9279,243300.0
2009-10-08 15:30:00,33.53,33.55,33.43,33.5,279600.0,24.9205,24.9353,24.8461,24.8982,279600.0
2009-10-09 09:30:00,33.51,33.61,33.2,33.49,236100.0,24.9056,24.9799,24.6752,24.8907,236100.0
2009-10-09 10:00:00,33.5,33.72,33.49,33.59,99000.0,24.8982,25.0617,24.8907,24.9651,99000.0
2009-10-09 10:30:00,33.59,33.61,33.4,33.57,66300.0,24.9651,24.9799,24.8238,24.9502,66300.0
2009-10-09 11:00:00,33.57,33.62,33.53,33.53,238200.0,24.9502,24.9873,24.9205,24.9205,238200.0
2009-10-09 11:30:00,33.51,33.59,33.46,33.51,67800.0,24.9056,24.9651,24.8684,24.9056,67800.0
2009-10-09 12:00:00,33.49,33.57,33.43,33.57,61800.0,24.8907,24.9502,24.8461,24.9502,61800.0
2009-10-09 12:30:00,33.57,33.62,33.52,33.59,190200.0,24.9502,24.9873,24.913,24.9651,190200.0
2009-10-09 13:00:00,33.59,33.61,33.56,33.6,183000.0,24.9651,24.9799,24.9428,24.9725,183000.0
2009-10-09 13:30:00,33.61,33.62,33.53,33.56,95700.0,24.9799,24.9873,24.9205,24.9428,95700.0
2009-10-09 14:00:00,33.56,33.57,33.44,33.54,228300.0,24.9428,24.9502,24.8536,24.9279,228300.0
2009-10-09 14:30:00,33.56,33.6,33.5,33.6,177600.0,24.9428,24.9725,24.8982,24.9725,177600.0
2009-10-09 15:00:00,33.6,33.66,33.55,33.63,292500.0,24.9725,25.0171,24.9353,24.9948,292500.0
2009-10-09 15:30:00,33.63,33.65,33.54,33.6,465900.0,24.9948,25.0096,24.9279,24.9725,465900.0
2009-10-12 09:30:00,34.07,34.2,33.94,33.99,257100.0,25.3218,25.4184,25.2252,25.2623,257100.0
2009-10-12 10:00:00,34.03,34.11,33.83,33.88,540600.0,25.2921,25.3515,25.1434,25.1806,540600.0
2009-10-12 10:30:00,33.88,34.27,33.87,34.27,185100.0,25.1806,25.4704,25.1732,25.4704,185100.0
2009-10-12 11:00:00,34.27,34.31,34.07,34.08,266100.0,25.4704,25.5002,25.3218,25.3292,266100.0
2009-10-12 11:30:00,34.08,34.2,33.96,34.2,201300.0,25.3292,25.4184,25.24,25.4184,201300.0
2009-10-12 12:00:00,34.2,34.43,34.18,34.42,141000.0,25.4184,25.5894,25.4036,25.5819,141000.0
2009-10-12 12:30:00,34.42,34.52,34.33,34.52,110400.0,25.5819,25.6563,25.515,25.6563,110400.0
2009-10-12 13:00:00,34.52,34.57,34.32,34.37,134100.0,25.6563,25.6934,25.5076,25.5448,134100.0
2009-10-12 13:30:00,34.37,34.47,34.35,34.46,121800.0,25.5448,25.6191,25.5299,25.6117,121800.0
2009-10-12 14:00:00,34.46,34.47,34.06,34.19,208500.0,25.6117,25.6191,25.3144,25.411,208500.0
2009-10-12 14:30:00,34.17,34.19,33.98,34.19,131700.0,25.3961,25.411,25.2549,25.411,131700.0
2009-10-12 15:00:00,34.19,34.3,34.19,34.29,132000.0,25.411,25.4927,25.411,25.4853,132000.0
2009-10-12 15:30:00,34.29,34.31,34.17,34.28,339600.0,25.4853,25.5002,25.3961,25.4779,339600.0
2009-10-13 09:30:00,34.28,34.31,33.75,33.75,103500.0,25.4779,25.5002,25.084,25.084,103500.0
2009-10-13 10:00:00,33.75,33.81,33.52,33.81,109200.0,25.084,25.1286,24.913,25.1286,109200.0
2009-10-13 10:30:00,33.82,33.91,33.65,33.8,71700.0,25.136,25.2029,25.0096,25.1211,71700.0
2009-10-13 11:00:00,33.8,33.8,33.64,33.7,42900.0,25.1211,25.1211,25.0022,25.0468,42900.0
2009-10-13 11:30:00,33.7,33.97,33.7,33.9,70200.0,25.0468,25.2475,25.0468,25.1955,70200.0
2009-10-13 12:00:00,33.92,33.93,33.76,33.81,52500.0,25.2103,25.2177,25.0914,25.1286,52500.0
2009-10-13 12:30:00,33.81,33.82,33.72,33.77,40800.0,25.1286,25.136,25.0617,25.0988,40800.0
2009-10-13 13:00:00,33.79,33.92,33.7,33.7,91500.0,25.1137,25.2103,25.0468,25.0468,91500.0
2009-10-13 13:30:00,33.73,33.73,33.42,33.43,320100.0,25.0691,25.0691,24.8387,24.8461,320100.0
2009-10-13 14:00:00,33.43,33.52,33.24,33.45,193200.0,24.8461,24.913,24.7049,24.861,193200.0
2009-10-13 14:30:00,33.44,33.56,33.37,33.42,289200.0,24.8536,24.9428,24.8015,24.8387,289200.0
2009-10-13 15:00:00,33.42,33.57,33.39,33.5,183600.0,24.8387,24.9502,24.8164,24.8982,183600.0
2009-10-13 15:30:00,33.5,33.69,33.5,33.69,521100.0,24.8982,25.0394,24.8982,25.0394,521100.0
2009-10-14 09:30:00,34.3,34.78,34.2,34.67,334500.0,25.4927,25.8495,25.4184,25.7677,334500.0
2009-10-14 10:00:00,34.66,34.85,34.63,34.74,244500.0,25.7603,25.9015,25.738,25.8198,244500.0
2009-10-14 10:30:00,34.75,34.85,34.67,34.83,84600.0,25.8272,25.9015,25.7677,25.8867,84600.0
2009-10-14 11:00:00,34.84,34.99,34.81,34.93,159900.0,25.8941,26.0056,25.8718,25.961,159900.0
2009-10-14 11:30:00,34.93,35.04,34.88,35.04,92100.0,25.961,26.0427,25.9238,26.0427,92100.0
2009-10-14 12:00:00,35.03,35.13,34.98,35.07,262200.0,26.0353,26.1096,25.9981,26.065,262200.0
2009-10-14 12:30:00,35.05,35.08,34.97,35.07,76200.0,26.0502,26.0725,25.9907,26.065,76200.0
2009-10-14 13:00:00,35.05,35.18,35.04,35.15,116100.0,26.0502,26.1468,26.0427,26.1245,116100.0
2009-10-14 13:30:00,35.14,35.19,35.11,35.19,145500.0,26.1171,26.1542,26.0948,26.1542,145500.0
2009-10-14 14:00:00,35.17,35.3,35.12,35.21,152100.0,26.1394,26.236,26.1022,26.1691,152100.0
2009-10-14 14:30:00,35.21,35.27,35.18,35.25,110400.0,26.1691,26.2137,26.1468,26.1988,110400.0
2009-10-14 15:00:00,35.24,35.41,35.21,35.41,176700.0,26.1914,26.3177,26.1691,26.3177,176700.0
2009-10-14 15:30:00,35.4,35.44,35.3,35.33,452700.0,26.3103,26.34,26.236,26.2583,452700.0
2009-10-15 09:30:00,35.0,35.43,35.0,35.29,123300.0,26.013,26.3326,26.013,26.2285,123300.0
2009-10-15 10:00:00,35.29,35.29,34.97,35.0,139200.0,26.2285,26.2285,25.9907,26.013,139200.0
2009-10-15 10:30:00,35.0,35.05,34.93,34.96,85800.0,26.013,26.0502,25.961,25.9833,85800.0
2009-10-15 11:00:00,35.0,35.11,34.92,34.92,98700.0,26.013,26.0948,25.9535,25.9535,98700.0
2009-10-15 11:30:00,34.92,35.01,34.85,34.85,107400.0,25.9535,26.0204,25.9015,25.9015,107400.0
2009-10-15 12:00:00,34.85,35.03,34.83,34.98,89100.0,25.9015,26.0353,25.8867,25.9981,89100.0
2009-10-15 12:30:00,34.98,35.03,34.91,34.91,66900.0,25.9981,26.0353,25.9461,25.9461,66900.0
2009-10-15 13:00:00,34.92,35.1,34.92,35.08,46800.0,25.9535,26.0873,25.9535,26.0725,46800.0
2009-10-15 13:30:00,35.09,35.11,34.97,35.04,74100.0,26.0799,26.0948,25.9907,26.0427,74100.0
2009-10-15 14:00:00,35.05,35.16,35.02,35.04,84300.0,26.0502,26.1319,26.0279,26.0427,84300.0
2009-10-15 14:30:00,35.05,35.26,35.05,35.26,62400.0,26.0502,26.2062,26.0502,26.2062,62400.0
2009-10-15 15:00:00,35.27,35.33,35.04,35.04,132900.0,26.2137,26.2583,26.0427,26.0427,132900.0
2009-10-15 15:30:00,35.04,35.26,35.04,35.21,189000.0,26.0427,26.2062,26.0427,26.1691,189000.0
2009-10-16 09:30:00,34.85,34.98,34.49,34.54,216900.0,25.9015,25.9981,25.634,25.6711,216900.0
2009-10-16 10:00:00,34.48,34.93,34.36,34.81,235500.0,25.6265,25.961,25.5373,25.8718,235500.0
2009-10-16 10:30:00,34.83,34.83,34.55,34.63,85200.0,25.8867,25.8867,25.6786,25.738,85200.0
2009-10-16 11:00:00,34.64,34.96,34.64,34.92,76500.0,25.7454,25.9833,25.7454,25.9535,76500.0
2009-10-16 11:30:00,34.92,34.95,34.76,34.89,61500.0,25.9535,25.9758,25.8346,25.9312,61500.0
2009-10-16 12:00:00,34.89,34.94,34.84,34.84,46200.0,25.9312,25.9684,25.8941,25.8941,46200.0
2009-10-16 12:30:00,34.84,34.93,34.77,34.9,37500.0,25.8941,25.961,25.8421,25.9387,37500.0
2009-10-16 13:00:00,34.9,35.15,34.89,35.13,48000.0,25.9387,26.1245,25.9312,26.1096,48000.0
2009-10-16 13:30:00,35.15,35.15,34.96,34.96,81900.0,26.1245,26.1245,25.9833,25.9833,81900.0
2009-10-16 14:00:00,34.98,35.05,34.89,35.04,78300.0,25.9981,26.0502,25.9312,26.0427,78300.0
2009-10-16 14:30:00,35.04,35.05,34.89,34.9,64500.0,26.0427,26.0502,25.9312,25.9387,64500.0
2009-10-16 15:00:00,34.89,35.14,34.89,35.14,95100.0,25.9312,26.1171,25.9312,26.1171,95100.0
2009-10-16 15:30:00,35.15,35.22,34.9,34.94,204000.0,26.1245,26.1765,25.9387,25.9684,204000.0
2009-10-19 09:30:00,35.03,35.51,34.96,35.03,224100.0,26.0353,26.3921,25.9833,26.0353,224100.0
2009-10-19 10:00:00,35.0,35.07,34.91,34.99,279900.0,26.013,26.065,25.9461,26.0056,279900.0
2009-10-19 10:30:00,35.0,35.28,34.93,35.23,216000.0,26.013,26.2211,25.961,26.1839,216000.0
2009-10-19 11:00:00,35.23,35.35,35.17,35.35,102000.0,26.1839,26.2731,26.1394,26.2731,102000.0
2009-10-19 11:30:00,35.36,35.59,35.35,35.51,158700.0,26.2806,26.4515,26.2731,26.3921,158700.0
2009-10-19 12:00:00,35.51,35.61,35.42,35.58,129300.0,26.3921,26.4664,26.3252,26.4441,129300.0
2009-10-19 12:30:00,35.56,35.62,35.5,35.59,50400.0,26.4292,26.4738,26.3846,26.4515,50400.0
2009-10-19 13:00:00,35.58,35.62,35.49,35.58,101400.0,26.4441,26.4738,26.3772,26.4441,101400.0
2009-10-19 13:30:00,35.6,35.7,35.51,35.67,93300.0,26.4589,26.5333,26.3921,26.511,93300.0
2009-10-19 14:00:00,35.65,35.71,35.61,35.7,103200.0,26.4961,26.5407,26.4664,26.5333,103200.0
2009-10-19 14:30:00,35.7,35.71,35.62,35.68,69000.0,26.5333,26.5407,26.4738,26.5184,69000.0
2009-10-19 15:00:00,35.68,35.68,35.51,35.55,119700.0,26.5184,26.5184,26.3921,26.4218,119700.0
2009-10-19 15:30:00,35.55,35.68,35.53,35.56,248400.0,26.4218,26.5184,26.4069,26.4292,248400.0
2009-10-20 09:30:00,35.73,35.96,35.4,35.45,151500.0,26.5556,26.7265,26.3103,26.3475,151500.0
2009-10-20 10:00:00,35.45,35.68,35.33,35.5,114000.0,26.3475,26.5184,26.2583,26.3846,114000.0
2009-10-20 10:30:00,35.5,35.61,35.4,35.43,96300.0,26.3846,26.4664,26.3103,26.3326,96300.0
2009-10-20 11:00:00,35.42,35.55,35.34,35.34,99600.0,26.3252,26.4218,26.2657,26.2657,99600.0
2009-10-20 11:30:00,35.35,35.37,35.14,35.16,102000.0,26.2731,26.288,26.1171,26.1319,102000.0
2009-10-20 12:00:00,35.16,35.21,35.01,35.08,94200.0,26.1319,26.1691,26.0204,26.0725,94200.0
2009-10-20 12:30:00,35.1,35.24,35.0,35.16,46200.0,26.0873,26.1914,26.013,26.1319,46200.0
2009-10-20 13:00:00,35.16,35.38,35.16,35.34,30000.0,26.1319,26.2954,26.1319,26.2657,30000.0
2009-10-20 13:30:00,35.34,35.52,35.33,35.33,224700.0,26.2657,26.3995,26.2583,26.2583,224700.0
2009-10-20 14:00:00,35.32,35.49,35.3,35.36,127200.0,26.2508,26.3772,26.236,26.2806,127200.0
2009-10-20 14:30:00,35.34,35.45,35.3,35.36,69000.0,26.2657,26.3475,26.236,26.2806,69000.0
2009-10-20 15:00:00,35.37,35.4,35.17,35.36,168000.0,26.288,26.3103,26.1394,26.2806,168000.0
2009-10-20 15:30:00,35.35,35.41,35.28,35.31,257700.0,26.2731,26.3177,26.2211,26.2434,257700.0
2009-10-21 09:30:00,35.24,35.8,35.05,35.74,90300.0,26.1914,26.6076,26.0502,26.563,90300.0
2009-10-21 10:00:00,35.74,35.87,35.69,35.87,74700.0,26.563,26.6596,26.5258,26.6596,74700.0
2009-10-21 10:30:00,35.87,36.13,35.74,35.95,133200.0,26.6596,26.8529,26.563,26.7191,133200.0
2009-10-21 11:00:00,35.96,36.03,35.85,35.93,117300.0,26.7265,26.7785,26.6447,26.7042,117300.0
2009-10-21 11:30:00,35.94,36.05,35.79,35.89,87300.0,26.7116,26.7934,26.6002,26.6745,87300.0
2009-10-21 12:00:00,35.92,36.05,35.86,36.04,74100.0,26.6968,26.7934,26.6522,26.786,74100.0
2009-10-21 12:30:00,36.03,36.12,35.97,36.08,66300.0,26.7785,26.8454,26.7339,26.8157,66300.0
2009-10-21 13:00:00,36.06,36.13,36.0,36.08,45300.0,26.8008,26.8529,26.7562,26.8157,45300.0
2009-10-21 13:30:00,36.09,36.17,35.95,36.13,60000.0,26.8231,26.8826,26.7191,26.8529,60000.0
2009-10-21 14:00:00,36.14,36.21,36.03,36.16,139200.0,26.8603,26.9123,26.7785,26.8751,139200.0
2009-10-21 14:30:00,36.16,36.28,36.09,36.26,112200.0,26.8751,26.9643,26.8231,26.9495,112200.0
2009-10-21 15:00:00,36.25,36.25,35.86,35.89,205500.0,26.942,26.942,26.6522,26.6745,205500.0
2009-10-21 15:30:00,35.89,35.9,35.45,35.47,410100.0,26.6745,26.6819,26.3475,26.3623,410100.0
2009-10-22 09:30:00,35.46,35.58,34.79,34.88,214200.0,26.3549,26.4441,25.8569,25.9238,214200.0
2009-10-22 10:00:00,34.9,35.18,34.58,35.03,187500.0,25.9387,26.1468,25.7008,26.0353,187500.0
2009-10-22 10:30:00,35.07,35.21,34.9,35.12,131100.0,26.065,26.1691,25.9387,26.1022,131100.0
2009-10-22 11:00:00,35.1,35.22,34.95,34.96,89700.0,26.0873,26.1765,25.9758,25.9833,89700.0
2009-10-22 11:30:00,34.94,34.98,34.81,34.83,93900.0,25.9684,25.9981,25.8718,25.8867,93900.0
2009-10-22 12:00:00,34.81,34.82,34.59,34.61,157500.0,25.8718,25.8792,25.7083,25.7231,157500.0
2009-10-22 12:30:00,34.61,34.92,34.61,34.83,105600.0,25.7231,25.9535,25.7231,25.8867,105600.0
2009-10-22 13:00:00,34.84,34.86,34.7,34.74,72600.0,25.8941,25.909,25.79,25.8198,72600.0
2009-10-22 13:30:00,34.74,34.89,34.7,34.89,71100.0,25.8198,25.9312,25.79,25.9312,71100.0
2009-10-22 14:00:00,34.9,35.29,34.9,35.24,139200.0,25.9387,26.2285,25.9387,26.1914,139200.0
2009-10-22 14:30:00,35.23,35.3,35.16,35.3,146700.0,26.1839,26.236,26.1319,26.236,146700.0
2009-10-22 15:00:00,35.29,35.57,35.28,35.51,161400.0,26.2285,26.4366,26.2211,26.3921,161400.0
2009-10-22 15:30:00,35.48,35.48,35.28,35.34,163500.0,26.3698,26.3698,26.2211,26.2657,163500.0
2009-10-23 09:30:00,35.47,35.8,35.44,35.54,137700.0,26.3623,26.6076,26.34,26.4143,137700.0
2009-10-23 10:00:00,35.55,35.75,35.13,35.56,190800.0,26.4218,26.5704,26.1096,26.4292,190800.0
2009-10-23 10:30:00,35.53,35.53,35.18,35.21,114600.0,26.4069,26.4069,26.1468,26.1691,114600.0
2009-10-23 11:00:00,35.19,35.27,35.0,35.17,80700.0,26.1542,26.2137,26.013,26.1394,80700.0
2009-10-23 11:30:00,35.15,35.27,35.04,35.21,48300.0,26.1245,26.2137,26.0427,26.1691,48300.0
2009-10-23 12:00:00,35.2,35.34,35.13,35.17,45600.0,26.1616,26.2657,26.1096,26.1394,45600.0
2009-10-23 12:30:00,35.15,35.38,35.13,35.3,117300.0,26.1245,26.2954,26.1096,26.236,117300.0
2009-10-23 13:00:00,35.3,35.49,35.2,35.31,184800.0,26.236,26.3772,26.1616,26.2434,184800.0
2009-10-23 13:30:00,35.3,35.31,35.08,35.12,159300.0,26.236,26.2434,26.0725,26.1022,159300.0
2009-10-23 14:00:00,35.12,35.29,35.05,35.19,115500.0,26.1022,26.2285,26.0502,26.1542,115500.0
2009-10-23 14:30:00,35.19,35.29,35.09,35.14,101400.0,26.1542,26.2285,26.0799,26.1171,101400.0
2009-10-23 15:00:00,35.14,35.26,35.06,35.13,284700.0,26.1171,26.2062,26.0576,26.1096,284700.0
2009-10-23 15:30:00,35.13,35.15,34.9,35.05,315300.0,26.1096,26.1245,25.9387,26.0502,315300.0
2009-10-26 09:30:00,35.32,36.11,35.32,35.82,222600.0,26.2508,26.838,26.2508,26.6225,222600.0
2009-10-26 10:00:00,35.82,35.92,35.63,35.7,219600.0,26.6225,26.6968,26.4812,26.5333,219600.0
2009-10-26 10:30:00,35.7,35.78,35.54,35.66,125400.0,26.5333,26.5927,26.4143,26.5035,125400.0
2009-10-26 11:00:00,35.66,35.7,35.22,35.3,153300.0,26.5035,26.5333,26.1765,26.236,153300.0
2009-10-26 11:30:00,35.24,35.25,34.59,34.6,234900.0,26.1914,26.1988,25.7083,25.7157,234900.0
2009-10-26 12:00:00,34.59,34.87,34.38,34.87,237300.0,25.7083,25.9164,25.5522,25.9164,237300.0
2009-10-26 12:30:00,34.85,35.09,34.84,35.03,126900.0,25.9015,26.0799,25.8941,26.0353,126900.0
2009-10-26 13:00:00,35.03,35.07,34.72,34.88,99900.0,26.0353,26.065,25.8049,25.9238,99900.0
2009-10-26 13:30:00,34.88,35.16,34.86,35.03,72000.0,25.9238,26.1319,25.909,26.0353,72000.0
2009-10-26 14:00:00,35.04,35.13,34.76,34.9,136500.0,26.0427,26.1096,25.8346,25.9387,136500.0
2009-10-26 14:30:00,34.88,34.9,34.61,34.81,97500.0,25.9238,25.9387,25.7231,25.8718,97500.0
2009-10-26 15:00:00,34.8,34.88,34.69,34.71,131400.0,25.8644,25.9238,25.7826,25.7975,131400.0
2009-10-26 15:30:00,34.7,34.93,34.67,34.7,202200.0,25.79,25.961,25.7677,25.79,202200.0
2009-10-27 09:30:00,34.7,34.91,34.47,34.61,176400.0,25.79,25.9461,25.6191,25.7231,176400.0
2009-10-27 10:00:00,34.63,34.63,33.9,34.39,345600.0,25.738,25.738,25.1955,25.5596,345600.0
2009-10-27 10:30:00,34.38,34.57,34.12,34.41,133500.0,25.5522,25.6934,25.359,25.5745,133500.0
2009-10-27 11:00:00,34.43,34.53,34.34,34.5,204000.0,25.5894,25.6637,25.5225,25.6414,204000.0
2009-10-27 11:30:00,34.55,34.76,34.5,34.62,117000.0,25.6786,25.8346,25.6414,25.7306,117000.0
2009-10-27 12:00:00,34.67,34.68,34.52,34.52,53100.0,25.7677,25.7752,25.6563,25.6563,53100.0
2009-10-27 12:30:00,34.5,34.61,34.42,34.51,124800.0,25.6414,25.7231,25.5819,25.6488,124800.0
2009-10-27 13:00:00,34.51,34.61,34.37,34.45,206100.0,25.6488,25.7231,25.5448,25.6042,206100.0
2009-10-27 13:30:00,34.44,34.66,34.39,34.49,129300.0,25.5968,25.7603,25.5596,25.634,129300.0
2009-10-27 14:00:00,34.46,34.73,34.37,34.65,136200.0,25.6117,25.8123,25.5448,25.7529,136200.0
2009-10-27 14:30:00,34.68,34.8,34.52,34.61,130800.0,25.7752,25.8644,25.6563,25.7231,130800.0
2009-10-27 15:00:00,34.61,34.78,34.51,34.62,169200.0,25.7231,25.8495,25.6488,25.7306,169200.0
2009-10-27 15:30:00,34.64,34.66,34.37,34.53,218700.0,25.7454,25.7603,25.5448,25.6637,218700.0
2009-10-28 09:30:00,34.51,34.61,34.02,34.15,264600.0,25.6488,25.7231,25.2846,25.3813,264600.0
2009-10-28 10:00:00,34.1,34.14,33.77,33.85,237000.0,25.3441,25.3738,25.0988,25.1583,237000.0
2009-10-28 10:30:00,33.83,33.96,33.3,33.51,301200.0,25.1434,25.24,24.7495,24.9056,301200.0
2009-10-28 11:00:00,33.5,33.53,33.37,33.45,179100.0,24.8982,24.9205,24.8015,24.861,179100.0
2009-10-28 11:30:00,33.44,33.45,33.31,33.44,199200.0,24.8536,24.861,24.7569,24.8536,199200.0
2009-10-28 12:00:00,33.45,33.59,33.16,33.31,162000.0,24.861,24.9651,24.6455,24.7569,162000.0
2009-10-28 12:30:00,33.31,33.33,33.05,33.14,156900.0,24.7569,24.7718,24.5637,24.6306,156900.0
2009-10-28 13:00:00,33.09,33.57,33.05,33.33,114600.0,24.5934,24.9502,24.5637,24.7718,114600.0
2009-10-28 13:30:00,33.35,33.49,33.26,33.43,106200.0,24.7867,24.8907,24.7198,24.8461,106200.0
2009-10-28 14:00:00,33.43,33.53,33.32,33.33,186000.0,24.8461,24.9205,24.7644,24.7718,186000.0
2009-10-28 14:30:00,33.32,33.45,33.19,33.35,142500.0,24.7644,24.861,24.6678,24.7867,142500.0
2009-10-28 15:00:00,33.33,33.64,33.29,33.49,355800.0,24.7718,25.0022,24.7421,24.8907,355800.0
2009-10-28 15:30:00,33.52,33.54,33.12,33.14,617400.0,24.913,24.9279,24.6157,24.6306,617400.0
2009-10-29 09:30:00,31.45,33.25,31.37,32.37,1625700.0,23.3745,24.7124,23.3151,24.0583,1625700.0
2009-10-29 10:00:00,32.38,32.78,32.05,32.07,1082700.0,24.0657,24.363,23.8205,23.8353,1082700.0
2009-10-29 10:30:00,32.07,32.71,31.9,32.71,821100.0,23.8353,24.311,23.709,24.311,821100.0
2009-10-29 11:00:00,32.72,33.03,32.62,33.02,360900.0,24.3184,24.5488,24.2441,24.5414,360900.0
2009-10-29 11:30:00,33.01,33.4,32.7,32.95,589800.0,24.534,24.8238,24.3036,24.4894,589800.0
2009-10-29 12:00:00,32.93,33.06,32.8,33.0,327600.0,24.4745,24.5711,24.3779,24.5265,327600.0
2009-10-29 12:30:00,33.0,33.67,32.99,33.54,630600.0,24.5265,25.0245,24.5191,24.9279,630600.0
2009-10-29 13:00:00,33.5,34.09,33.39,33.97,616200.0,24.8982,25.3367,24.8164,25.2475,616200.0
2009-10-29 13:30:00,33.97,34.39,33.95,34.3,785100.0,25.2475,25.5596,25.2326,25.4927,785100.0
2009-10-29 14:00:00,34.28,34.41,34.2,34.3,411600.0,25.4779,25.5745,25.4184,25.4927,411600.0
2009-10-29 14:30:00,34.29,34.54,34.26,34.38,360900.0,25.4853,25.6711,25.463,25.5522,360900.0
2009-10-29 15:00:00,34.4,34.48,34.16,34.29,387900.0,25.5671,25.6265,25.3887,25.4853,387900.0
2009-10-29 15:30:00,34.3,34.37,34.09,34.33,567600.0,25.4927,25.5448,25.3367,25.515,567600.0
2009-10-30 09:30:00,34.22,34.31,33.82,34.03,423300.0,25.4333,25.5002,25.136,25.2921,423300.0
2009-10-30 10:00:00,34.05,34.27,33.73,33.77,277500.0,25.3069,25.4704,25.0691,25.0988,277500.0
2009-10-30 10:30:00,33.77,33.79,33.5,33.62,305700.0,25.0988,25.1137,24.8982,24.9873,305700.0
2009-10-30 11:00:00,33.61,34.0,33.56,33.94,351000.0,24.9799,25.2698,24.9428,25.2252,351000.0
2009-10-30 11:30:00,33.94,33.97,33.4,33.48,303900.0,25.2252,25.2475,24.8238,24.8833,303900.0
2009-10-30 12:00:00,33.48,33.74,33.04,33.08,192300.0,24.8833,25.0765,24.5563,24.586,192300.0
2009-10-30 12:30:00,33.1,33.22,32.74,32.81,253500.0,24.6009,24.6901,24.3333,24.3853,253500.0
2009-10-30 13:00:00,32.8,33.33,32.8,33.06,363000.0,24.3779,24.7718,24.3779,24.5711,363000.0
2009-10-30 13:30:00,33.07,33.22,32.9,33.06,150600.0,24.5786,24.6901,24.4522,24.5711,150600.0
2009-10-30 14:00:00,33.05,33.4,32.99,33.18,207900.0,24.5637,24.8238,24.5191,24.6603,207900.0
2009-10-30 14:30:00,33.18,33.18,32.68,32.89,357900.0,24.6603,24.6603,24.2887,24.4448,357900.0
2009-10-30 15:00:00,32.89,33.15,32.89,33.02,559500.0,24.4448,24.638,24.4448,24.5414,559500.0
2009-10-30 15:30:00,33.0,33.21,32.7,32.74,708000.0,24.5265,24.6826,24.3036,24.3333,708000.0
2009-11-02 09:30:00,32.79,33.14,32.33,32.66,264900.0,24.3705,24.6306,24.0286,24.2738,264900.0
2009-11-02 10:00:00,32.7,33.52,32.69,33.36,418200.0,24.3036,24.913,24.2961,24.7941,418200.0
2009-11-02 10:30:00,33.36,33.6,33.09,33.09,291000.0,24.7941,24.9725,24.5934,24.5934,291000.0
2009-11-02 11:00:00,33.06,33.38,33.02,33.11,231300.0,24.5711,24.809,24.5414,24.6083,231300.0
2009-11-02 11:30:00,33.11,33.21,32.87,33.03,175800.0,24.6083,24.6826,24.4299,24.5488,175800.0
2009-11-02 12:00:00,33.04,33.07,32.64,32.64,182400.0,24.5563,24.5786,24.259,24.259,182400.0
2009-11-02 12:30:00,32.63,32.73,32.24,32.26,555000.0,24.2516,24.3259,23.9617,23.9766,555000.0
2009-11-02 13:00:00,32.21,32.6,32.19,32.48,418500.0,23.9394,24.2293,23.9245,24.1401,418500.0
2009-11-02 13:30:00,32.48,32.48,32.06,32.07,286200.0,24.1401,24.1401,23.8279,23.8353,286200.0
2009-11-02 14:00:00,32.08,32.44,32.03,32.42,322500.0,23.8428,24.1103,23.8056,24.0955,322500.0
2009-11-02 14:30:00,32.43,32.57,32.23,32.35,382800.0,24.1029,24.207,23.9543,24.0434,382800.0
2009-11-02 15:00:00,32.35,32.48,32.08,32.21,638400.0,24.0434,24.1401,23.8428,23.9394,638400.0
2009-11-02 15:30:00,32.19,32.53,32.18,32.43,895500.0,23.9245,24.1772,23.9171,24.1029,895500.0
2009-11-03 09:30:00,32.34,32.86,32.01,32.71,353700.0,24.036,24.4225,23.7908,24.311,353700.0
2009-11-03 10:00:00,32.69,32.84,32.45,32.5,315000.0,24.2961,24.4076,24.1178,24.1549,315000.0
2009-11-03 10:30:00,32.49,32.98,32.44,32.9,217200.0,24.1475,24.5117,24.1103,24.4522,217200.0
2009-11-03 11:00:00,32.91,33.11,32.8,32.87,221700.0,24.4597,24.6083,24.3779,24.4299,221700.0
2009-11-03 11:30:00,32.85,32.98,32.7,32.88,203700.0,24.4151,24.5117,24.3036,24.4374,203700.0
2009-11-03 12:00:00,32.91,33.09,32.77,33.0,216000.0,24.4597,24.5934,24.3556,24.5265,216000.0
2009-11-03 12:30:00,32.99,33.3,32.99,33.03,222900.0,24.5191,24.7495,24.5191,24.5488,222900.0
2009-11-03 13:00:00,33.05,33.18,32.96,33.1,249600.0,24.5637,24.6603,24.4968,24.6009,249600.0
2009-11-03 13:30:00,33.08,33.14,32.97,33.09,177300.0,24.586,24.6306,24.5042,24.5934,177300.0
2009-11-03 14:00:00,33.09,33.18,32.99,33.09,252000.0,24.5934,24.6603,24.5191,24.5934,252000.0
2009-11-03 14:30:00,33.08,33.13,32.78,32.85,276600.0,24.586,24.6232,24.363,24.4151,276600.0
2009-11-03 15:00:00,32.83,32.95,32.8,32.92,302700.0,24.4002,24.4894,24.3779,24.4671,302700.0
2009-11-03 15:30:00,32.92,33.17,32.92,33.08,434700.0,24.4671,24.6529,24.4671,24.586,434700.0
2009-11-04 09:30:00,33.47,33.56,33.13,33.26,112800.0,24.8759,24.9428,24.6232,24.7198,112800.0
2009-11-04 10:00:00,33.24,33.65,33.12,33.45,128400.0,24.7049,25.0096,24.6157,24.861,128400.0
2009-11-04 10:30:00,33.47,33.58,33.33,33.52,240300.0,24.8759,24.9576,24.7718,24.913,240300.0
2009-11-04 11:00:00,33.47,33.55,33.37,33.42,133200.0,24.8759,24.9353,24.8015,24.8387,133200.0
2009-11-04 11:30:00,33.41,33.41,33.22,33.25,189300.0,24.8313,24.8313,24.6901,24.7124,189300.0
2009-11-04 12:00:00,33.26,33.27,33.0,33.11,146100.0,24.7198,24.7272,24.5265,24.6083,146100.0
2009-11-04 12:30:00,33.12,33.32,33.12,33.21,65100.0,24.6157,24.7644,24.6157,24.6826,65100.0
2009-11-04 13:00:00,33.21,33.32,33.16,33.23,90300.0,24.6826,24.7644,24.6455,24.6975,90300.0
2009-11-04 13:30:00,33.21,33.27,33.05,33.1,121500.0,24.6826,24.7272,24.5637,24.6009,121500.0
2009-11-04 14:00:00,33.1,33.43,32.87,32.91,245100.0,24.6009,24.8461,24.4299,24.4597,245100.0
2009-11-04 14:30:00,32.88,33.45,32.85,33.38,365100.0,24.4374,24.861,24.4151,24.809,365100.0
2009-11-04 15:00:00,33.35,33.36,33.05,33.22,276000.0,24.7867,24.7941,24.5637,24.6901,276000.0
2009-11-04 15:30:00,33.2,33.22,32.65,32.78,485700.0,24.6752,24.6901,24.2664,24.363,485700.0
2009-11-05 09:30:00,33.2,33.83,33.15,33.79,153900.0,24.6752,25.1434,24.638,25.1137,153900.0
2009-11-05 10:00:00,33.79,34.0,33.73,33.89,173700.0,25.1137,25.2698,25.0691,25.188,173700.0
2009-11-05 10:30:00,33.9,34.16,33.84,33.91,246300.0,25.1955,25.3887,25.1509,25.2029,246300.0
2009-11-05 11:00:00,33.91,34.0,33.77,33.95,106500.0,25.2029,25.2698,25.0988,25.2326,106500.0
2009-11-05 11:30:00,33.93,33.97,33.63,33.66,73500.0,25.2177,25.2475,24.9948,25.0171,73500.0
2009-11-05 12:00:00,33.65,33.91,33.63,33.88,76500.0,25.0096,25.2029,24.9948,25.1806,76500.0
2009-11-05 12:30:00,33.86,34.0,33.79,33.96,79200.0,25.1657,25.2698,25.1137,25.24,79200.0
2009-11-05 13:00:00,34.0,34.03,33.9,33.98,107700.0,25.2698,25.2921,25.1955,25.2549,107700.0
2009-11-05 13:30:00,33.98,34.11,33.89,33.97,110400.0,25.2549,25.3515,25.188,25.2475,110400.0
2009-11-05 14:00:00,33.95,34.0,33.78,33.92,81300.0,25.2326,25.2698,25.1063,25.2103,81300.0
2009-11-05 14:30:00,33.93,34.09,33.9,34.07,76200.0,25.2177,25.3367,25.1955,25.3218,76200.0
2009-11-05 15:00:00,34.06,34.12,33.96,34.0,135300.0,25.3144,25.359,25.24,25.2698,135300.0
2009-11-05 15:30:00,33.98,34.17,33.91,34.09,333300.0,25.2549,25.3961,25.2029,25.3367,333300.0
2009-11-06 09:30:00,33.83,33.86,33.35,33.77,335100.0,25.1434,25.1657,24.7867,25.0988,335100.0
2009-11-06 10:00:00,33.77,33.89,33.23,33.23,236700.0,25.0988,25.188,24.6975,24.6975,236700.0
2009-11-06 10:30:00,33.2,33.43,33.04,33.42,206400.0,24.6752,24.8461,24.5563,24.8387,206400.0
2009-11-06 11:00:00,33.4,33.43,33.07,33.15,151200.0,24.8238,24.8461,24.5786,24.638,151200.0
2009-11-06 11:30:00,33.21,33.33,33.07,33.15,105600.0,24.6826,24.7718,24.5786,24.638,105600.0
2009-11-06 12:00:00,33.17,33.36,33.17,33.2,82800.0,24.6529,24.7941,24.6529,24.6752,82800.0
2009-11-06 12:30:00,33.18,33.2,33.07,33.07,136200.0,24.6603,24.6752,24.5786,24.5786,136200.0
2009-11-06 13:00:00,33.09,33.3,33.03,33.24,88200.0,24.5934,24.7495,24.5488,24.7049,88200.0
2009-11-06 13:30:00,33.23,33.35,33.11,33.12,111600.0,24.6975,24.7867,24.6083,24.6157,111600.0
2009-11-06 14:00:00,33.13,33.27,33.06,33.22,112800.0,24.6232,24.7272,24.5711,24.6901,112800.0
2009-11-06 14:30:00,33.21,33.31,33.13,33.15,123600.0,24.6826,24.7569,24.6232,24.638,123600.0
2009-11-06 15:00:00,33.14,33.2,33.06,33.13,176400.0,24.6306,24.6752,24.5711,24.6232,176400.0
2009-11-06 15:30:00,33.16,33.2,33.1,33.12,37500.0,24.6455,24.6752,24.6009,24.6157,37500.0
2009-11-09 09:30:00,33.57,33.95,33.5,33.92,173400.0,24.9502,25.2326,24.8982,25.2103,173400.0
2009-11-09 10:00:00,33.93,34.41,33.93,34.22,288900.0,25.2177,25.5745,25.2177,25.4333,288900.0
2009-11-09 10:30:00,34.21,34.55,34.18,34.47,340200.0,25.4259,25.6786,25.4036,25.6191,340200.0
2009-11-09 11:00:00,34.49,34.57,34.39,34.45,117300.0,25.634,25.6934,25.5596,25.6042,117300.0
2009-11-09 11:30:00,34.42,34.46,34.35,34.41,74100.0,25.5819,25.6117,25.5299,25.5745,74100.0
2009-11-09 12:00:00,34.41,34.55,34.38,34.5,77100.0,25.5745,25.6786,25.5522,25.6414,77100.0
2009-11-09 12:30:00,34.49,34.58,34.48,34.57,99600.0,25.634,25.7008,25.6265,25.6934,99600.0
2009-11-09 13:00:00,34.58,34.63,34.52,34.6,105600.0,25.7008,25.738,25.6563,25.7157,105600.0
2009-11-09 13:30:00,34.61,34.71,34.56,34.64,85500.0,25.7231,25.7975,25.686,25.7454,85500.0
2009-11-09 14:00:00,34.65,34.75,34.61,34.75,105300.0,25.7529,25.8272,25.7231,25.8272,105300.0
2009-11-09 14:30:00,34.76,34.83,34.71,34.78,112200.0,25.8346,25.8867,25.7975,25.8495,112200.0
2009-11-09 15:00:00,34.8,34.81,34.74,34.78,158400.0,25.8644,25.8718,25.8198,25.8495,158400.0
2009-11-09 15:30:00,34.76,34.76,34.6,34.67,443100.0,25.8346,25.8346,25.7157,25.7677,443100.0
2009-11-10 09:30:00,34.41,35.04,34.37,34.76,228900.0,25.5745,26.0427,25.5448,25.8346,228900.0
2009-11-10 10:00:00,34.78,34.79,34.56,34.68,147900.0,25.8495,25.8569,25.686,25.7752,147900.0
2009-11-10 10:30:00,34.66,34.66,34.25,34.33,428400.0,25.7603,25.7603,25.4556,25.515,428400.0
2009-11-10 11:00:00,34.34,34.41,34.14,34.25,147000.0,25.5225,25.5745,25.3738,25.4556,147000.0
2009-11-10 11:30:00,34.26,34.43,34.2,34.21,140700.0,25.463,25.5894,25.4184,25.4259,140700.0
2009-11-10 12:00:00,34.2,34.21,34.02,34.02,182700.0,25.4184,25.4259,25.2846,25.2846,182700.0
2009-11-10 12:30:00,34.0,34.39,33.99,34.33,195300.0,25.2698,25.5596,25.2623,25.515,195300.0
2009-11-10 13:00:00,34.32,34.34,34.18,34.21,140100.0,25.5076,25.5225,25.4036,25.4259,140100.0
2009-11-10 13:30:00,34.24,34.4,34.2,34.38,165300.0,25.4482,25.5671,25.4184,25.5522,165300.0
2009-11-10 14:00:00,34.4,34.53,34.38,34.45,252300.0,25.5671,25.6637,25.5522,25.6042,252300.0
2009-11-10 14:30:00,34.44,34.64,34.44,34.53,162300.0,25.5968,25.7454,25.5968,25.6637,162300.0
2009-11-10 15:00:00,34.53,34.69,34.49,34.62,187200.0,25.6637,25.7826,25.634,25.7306,187200.0
2009-11-10 15:30:00,34.62,34.64,34.46,34.59,376800.0,25.7306,25.7454,25.6117,25.7083,376800.0
2009-11-11 09:30:00,34.98,35.17,34.66,35.04,365400.0,25.9981,26.1394,25.7603,26.0427,365400.0
2009-11-11 10:00:00,35.04,35.28,35.0,35.27,450900.0,26.0427,26.2211,26.013,26.2137,450900.0
2009-11-11 10:30:00,35.27,35.27,34.72,34.78,375300.0,26.2137,26.2137,25.8049,25.8495,375300.0
2009-11-11 11:00:00,34.78,34.82,34.51,34.62,318000.0,25.8495,25.8792,25.6488,25.7306,318000.0
2009-11-11 11:30:00,34.59,34.67,34.5,34.6,218100.0,25.7083,25.7677,25.6414,25.7157,218100.0
2009-11-11 12:00:00,34.6,34.61,34.43,34.53,118200.0,25.7157,25.7231,25.5894,25.6637,118200.0
2009-11-11 12:30:00,34.52,34.69,34.49,34.49,208500.0,25.6563,25.7826,25.634,25.634,208500.0
2009-11-11 13:00:00,34.5,34.58,34.47,34.54,212400.0,25.6414,25.7008,25.6191,25.6711,212400.0
2009-11-11 13:30:00,34.52,34.57,34.34,34.46,82500.0,25.6563,25.6934,25.5225,25.6117,82500.0
2009-11-11 14:00:00,34.44,34.6,34.44,34.45,106800.0,25.5968,25.7157,25.5968,25.6042,106800.0
2009-11-11 14:30:00,34.45,34.64,34.43,34.62,274800.0,25.6042,25.7454,25.5894,25.7306,274800.0
2009-11-11 15:00:00,34.62,34.75,34.57,34.74,192000.0,25.7306,25.8272,25.6934,25.8198,192000.0
2009-11-11 15:30:00,34.74,34.79,34.58,34.73,274200.0,25.8198,25.8569,25.7008,25.8123,274200.0
2009-11-12 09:30:00,34.78,35.0,34.5,34.95,179700.0,25.8495,26.013,25.6414,25.9758,179700.0
2009-11-12 10:00:00,34.99,35.03,34.76,34.94,186900.0,26.0056,26.0353,25.8346,25.9684,186900.0
2009-11-12 10:30:00,34.92,34.97,34.7,34.74,87300.0,25.9535,25.9907,25.79,25.8198,87300.0
2009-11-12 11:00:00,34.74,34.74,34.55,34.74,292800.0,25.8198,25.8198,25.6786,25.8198,292800.0
2009-11-12 11:30:00,34.71,34.73,34.52,34.58,345000.0,25.7975,25.8123,25.6563,25.7008,345000.0
2009-11-12 12:00:00,34.59,34.67,34.55,34.67,126300.0,25.7083,25.7677,25.6786,25.7677,126300.0
2009-11-12 12:30:00,34.64,34.76,34.54,34.67,121200.0,25.7454,25.8346,25.6711,25.7677,121200.0
2009-11-12 13:00:00,34.67,34.67,34.5,34.56,96900.0,25.7677,25.7677,25.6414,25.686,96900.0
2009-11-12 13:30:00,34.57,34.66,34.54,34.65,320700.0,25.6934,25.7603,25.6711,25.7529,320700.0
2009-11-12 14:00:00,34.65,34.74,34.59,34.66,399600.0,25.7529,25.8198,25.7083,25.7603,399600.0
2009-11-12 14:30:00,34.64,34.7,34.51,34.55,96600.0,25.7454,25.79,25.6488,25.6786,96600.0
2009-11-12 15:00:00,34.55,34.56,34.33,34.34,187800.0,25.6786,25.686,25.515,25.5225,187800.0
2009-11-12 15:30:00,34.38,34.42,34.17,34.28,474000.0,25.5522,25.5819,25.3961,25.4779,474000.0
2009-11-13 09:30:00,34.4,34.71,34.2,34.23,195900.0,25.5671,25.7975,25.4184,25.4407,195900.0
2009-11-13 10:00:00,34.21,34.64,34.21,34.5,102000.0,25.4259,25.7454,25.4259,25.6414,102000.0
2009-11-13 10:30:00,34.51,34.73,34.44,34.65,582900.0,25.6488,25.8123,25.5968,25.7529,582900.0
2009-11-13 11:00:00,34.64,34.67,34.49,34.49,246300.0,25.7454,25.7677,25.634,25.634,246300.0
2009-11-13 11:30:00,34.52,34.6,34.44,34.44,75900.0,25.6563,25.7157,25.5968,25.5968,75900.0
2009-11-13 12:00:00,34.43,34.74,34.39,34.73,118800.0,25.5894,25.8198,25.5596,25.8123,118800.0
2009-11-13 12:30:00,34.74,34.79,34.67,34.71,166800.0,25.8198,25.8569,25.7677,25.7975,166800.0
2009-11-13 13:00:00,34.71,34.84,34.7,34.84,68400.0,25.7975,25.8941,25.79,25.8941,68400.0
2009-11-13 13:30:00,34.83,34.88,34.79,34.83,64200.0,25.8867,25.9238,25.8569,25.8867,64200.0
2009-11-13 14:00:00,34.85,34.91,34.72,34.74,33000.0,25.9015,25.9461,25.8049,25.8198,33000.0
2009-11-13 14:30:00,34.71,34.73,34.5,34.5,43200.0,25.7975,25.8123,25.6414,25.6414,43200.0
2009-11-13 15:00:00,34.53,34.63,34.43,34.51,105900.0,25.6637,25.738,25.5894,25.6488,105900.0
2009-11-13 15:30:00,34.5,34.77,34.49,34.68,277500.0,25.6414,25.8421,25.634,25.7752,277500.0
2009-11-16 09:30:00,34.84,35.3,34.84,35.22,208800.0,25.8941,26.236,25.8941,26.1765,208800.0
2009-11-16 10:00:00,35.22,35.45,35.19,35.37,202800.0,26.1765,26.3475,26.1542,26.288,202800.0
2009-11-16 10:30:00,35.4,35.43,35.29,35.43,150900.0,26.3103,26.3326,26.2285,26.3326,150900.0
2009-11-16 11:00:00,35.43,35.45,35.34,35.43,119100.0,26.3326,26.3475,26.2657,26.3326,119100.0
2009-11-16 11:30:00,35.43,35.66,35.43,35.58,148500.0,26.3326,26.5035,26.3326,26.4441,148500.0
2009-11-16 12:00:00,35.61,35.74,35.47,35.62,171000.0,26.4664,26.563,26.3623,26.4738,171000.0
2009-11-16 12:30:00,35.62,35.77,35.56,35.73,359400.0,26.4738,26.5853,26.4292,26.5556,359400.0
2009-11-16 13:00:00,35.74,35.85,35.71,35.85,223200.0,26.563,26.6447,26.5407,26.6447,223200.0
2009-11-16 13:30:00,35.84,35.92,35.82,35.89,124500.0,26.6373,26.6968,26.6225,26.6745,124500.0
2009-11-16 14:00:00,35.88,36.03,35.85,36.0,118200.0,26.667,26.7785,26.6447,26.7562,118200.0
2009-11-16 14:30:00,36.0,36.04,35.73,35.77,107700.0,26.7562,26.786,26.5556,26.5853,107700.0
2009-11-16 15:00:00,35.78,35.8,35.48,35.55,172800.0,26.5927,26.6076,26.3698,26.4218,172800.0
2009-11-16 15:30:00,35.53,35.72,35.53,35.72,287100.0,26.4069,26.5481,26.4069,26.5481,287100.0
2009-11-17 09:30:00,35.63,35.72,35.27,35.5,283800.0,26.4812,26.5481,26.2137,26.3846,283800.0
2009-11-17 10:00:00,35.46,35.54,35.35,35.43,354600.0,26.3549,26.4143,26.2731,26.3326,354600.0
2009-11-17 10:30:00,35.42,35.42,35.03,35.13,192600.0,26.3252,26.3252,26.0353,26.1096,192600.0
2009-11-17 11:00:00,35.14,35.2,34.94,35.01,173100.0,26.1171,26.1616,25.9684,26.0204,173100.0
2009-11-17 11:30:00,35.02,35.1,34.96,35.06,38400.0,26.0279,26.0873,25.9833,26.0576,38400.0
2009-11-17 12:00:00,35.04,35.25,34.99,35.15,73500.0,26.0427,26.1988,26.0056,26.1245,73500.0
2009-11-17 12:30:00,35.18,35.36,35.16,35.27,205200.0,26.1468,26.2806,26.1319,26.2137,205200.0
2009-11-17 13:00:00,35.26,35.26,35.09,35.25,88500.0,26.2062,26.2062,26.0799,26.1988,88500.0
2009-11-17 13:30:00,35.25,35.36,35.23,35.36,169200.0,26.1988,26.2806,26.1839,26.2806,169200.0
2009-11-17 14:00:00,35.36,35.4,35.32,35.35,85200.0,26.2806,26.3103,26.2508,26.2731,85200.0
2009-11-17 14:30:00,35.37,35.44,35.33,35.43,46500.0,26.288,26.34,26.2583,26.3326,46500.0
2009-11-17 15:00:00,35.43,35.52,35.41,35.51,124200.0,26.3326,26.3995,26.3177,26.3921,124200.0
2009-11-17 15:30:00,35.51,35.6,35.4,35.45,236100.0,26.3921,26.4589,26.3103,26.3475,236100.0
2009-11-18 09:30:00,35.51,35.62,35.08,35.17,120300.0,26.3921,26.4738,26.0725,26.1394,120300.0
2009-11-18 10:00:00,35.19,35.3,35.07,35.28,193800.0,26.1542,26.236,26.065,26.2211,193800.0
2009-11-18 10:30:00,35.29,35.38,35.15,35.32,442500.0,26.2285,26.2954,26.1245,26.2508,442500.0
2009-11-18 11:00:00,35.34,35.46,35.25,35.26,49800.0,26.2657,26.3549,26.1988,26.2062,49800.0
2009-11-18 11:30:00,35.26,35.29,35.16,35.19,175200.0,26.2062,26.2285,26.1319,26.1542,175200.0
2009-11-18 12:00:00,35.18,35.19,35.09,35.19,83100.0,26.1468,26.1542,26.0799,26.1542,83100.0
2009-11-18 12:30:00,35.19,35.19,34.95,34.97,81000.0,26.1542,26.1542,25.9758,25.9907,81000.0
2009-11-18 13:00:00,34.96,34.99,34.87,34.96,69000.0,25.9833,26.0056,25.9164,25.9833,69000.0
2009-11-18 13:30:00,34.97,35.09,34.97,34.97,131100.0,25.9907,26.0799,25.9907,25.9907,131100.0
2009-11-18 14:00:00,34.97,34.97,34.79,34.81,143700.0,25.9907,25.9907,25.8569,25.8718,143700.0
2009-11-18 14:30:00,34.81,34.81,34.67,34.75,168900.0,25.8718,25.8718,25.7677,25.8272,168900.0
2009-11-18 15:00:00,34.74,34.85,34.74,34.78,158700.0,25.8198,25.9015,25.8198,25.8495,158700.0
2009-11-18 15:30:00,34.77,34.8,34.67,34.73,363300.0,25.8421,25.8644,25.7677,25.8123,363300.0
2009-11-19 09:30:00,34.37,34.6,33.75,33.82,317700.0,25.5448,25.7157,25.084,25.136,317700.0
2009-11-19 10:00:00,33.83,33.87,33.71,33.8,303300.0,25.1434,25.1732,25.0542,25.1211,303300.0
2009-11-19 10:30:00,33.79,33.84,33.54,33.65,149400.0,25.1137,25.1509,24.9279,25.0096,149400.0
2009-11-19 11:00:00,33.64,33.68,33.52,33.66,78900.0,25.0022,25.0319,24.913,25.0171,78900.0
2009-11-19 11:30:00,33.64,33.69,33.54,33.68,90900.0,25.0022,25.0394,24.9279,25.0319,90900.0
2009-11-19 12:00:00,33.68,33.77,33.65,33.74,96600.0,25.0319,25.0988,25.0096,25.0765,96600.0
2009-11-19 12:30:00,33.76,33.81,33.56,33.59,201600.0,25.0914,25.1286,24.9428,24.9651,201600.0
2009-11-19 13:00:00,33.58,33.75,33.55,33.73,166500.0,24.9576,25.084,24.9353,25.0691,166500.0
2009-11-19 13:30:00,33.73,33.81,33.73,33.8,154200.0,25.0691,25.1286,25.0691,25.1211,154200.0
2009-11-19 14:00:00,33.78,33.85,33.7,33.81,48600.0,25.1063,25.1583,25.0468,25.1286,48600.0
2009-11-19 14:30:00,33.81,33.93,33.8,33.91,57000.0,25.1286,25.2177,25.1211,25.2029,57000.0
2009-11-19 15:00:00,33.93,33.96,33.86,33.88,61200.0,25.2177,25.24,25.1657,25.1806,61200.0
2009-11-19 15:30:00,33.88,34.09,33.85,33.97,322800.0,25.1806,25.3367,25.1583,25.2475,322800.0
2009-11-20 09:30:00,33.82,33.89,33.63,33.66,237900.0,25.136,25.188,24.9948,25.0171,237900.0
2009-11-20 10:00:00,33.64,33.77,33.58,33.64,116400.0,25.0022,25.0988,24.9576,25.0022,116400.0
2009-11-20 10:30:00,33.64,33.65,33.49,33.57,68100.0,25.0022,25.0096,24.8907,24.9502,68100.0
2009-11-20 11:00:00,33.55,33.66,33.51,33.53,48900.0,24.9353,25.0171,24.9056,24.9205,48900.0
2009-11-20 11:30:00,33.53,33.61,33.45,33.61,57000.0,24.9205,24.9799,24.861,24.9799,57000.0
2009-11-20 12:00:00,33.6,33.64,33.57,33.64,35700.0,24.9725,25.0022,24.9502,25.0022,35700.0
2009-11-20 12:30:00,33.64,33.67,33.59,33.62,48600.0,25.0022,25.0245,24.9651,24.9873,48600.0
2009-11-20 13:00:00,33.62,33.65,33.6,33.65,75900.0,24.9873,25.0096,24.9725,25.0096,75900.0
2009-11-20 13:30:00,33.64,33.75,33.62,33.74,120300.0,25.0022,25.084,24.9873,25.0765,120300.0
2009-11-20 14:00:00,33.74,33.76,33.67,33.7,81900.0,25.0765,25.0914,25.0245,25.0468,81900.0
2009-11-20 14:30:00,33.71,33.77,33.69,33.7,58800.0,25.0542,25.0988,25.0394,25.0468,58800.0
2009-11-20 15:00:00,33.7,33.85,33.69,33.83,98700.0,25.0468,25.1583,25.0394,25.1434,98700.0
2009-11-20 15:30:00,33.83,33.96,33.82,33.83,166500.0,25.1434,25.24,25.136,25.1434,166500.0
2009-11-23 09:30:00,34.25,35.0,34.25,34.95,233100.0,25.4556,26.013,25.4556,25.9758,233100.0
2009-11-23 10:00:00,34.95,35.0,34.75,34.8,187800.0,25.9758,26.013,25.8272,25.8644,187800.0
2009-11-23 10:30:00,34.79,34.79,34.55,34.56,73500.0,25.8569,25.8569,25.6786,25.686,73500.0
2009-11-23 11:00:00,34.57,34.6,34.51,34.57,49200.0,25.6934,25.7157,25.6488,25.6934,49200.0
2009-11-23 11:30:00,34.55,34.55,34.4,34.4,82500.0,25.6786,25.6786,25.5671,25.5671,82500.0
2009-11-23 12:00:00,34.38,34.46,34.37,34.38,35400.0,25.5522,25.6117,25.5448,25.5522,35400.0
2009-11-23 12:30:00,34.37,34.45,34.27,34.39,38700.0,25.5448,25.6042,25.4704,25.5596,38700.0
2009-11-23 13:00:00,34.38,34.41,34.31,34.37,32700.0,25.5522,25.5745,25.5002,25.5448,32700.0
2009-11-23 13:30:00,34.36,34.38,34.21,34.28,58800.0,25.5373,25.5522,25.4259,25.4779,58800.0
2009-11-23 14:00:00,34.29,34.36,34.22,34.36,74400.0,25.4853,25.5373,25.4333,25.5373,74400.0
2009-11-23 14:30:00,34.36,34.39,34.31,34.34,153900.0,25.5373,25.5596,25.5002,25.5225,153900.0
2009-11-23 15:00:00,34.33,34.4,34.32,34.34,90000.0,25.515,25.5671,25.5076,25.5225,90000.0
2009-11-23 15:30:00,34.32,34.34,34.17,34.3,161700.0,25.5076,25.5225,25.3961,25.4927,161700.0
2009-11-24 09:30:00,34.06,34.25,33.7,33.82,239400.0,25.3144,25.4556,25.0468,25.136,239400.0
2009-11-24 10:00:00,33.86,34.08,33.63,33.77,222300.0,25.1657,25.3292,24.9948,25.0988,222300.0
2009-11-24 10:30:00,33.77,34.1,33.75,33.97,144900.0,25.0988,25.3441,25.084,25.2475,144900.0
2009-11-24 11:00:00,33.97,33.97,33.76,33.76,69900.0,25.2475,25.2475,25.0914,25.0914,69900.0
2009-11-24 11:30:00,33.72,33.82,33.72,33.8,63900.0,25.0617,25.136,25.0617,25.1211,63900.0
2009-11-24 12:00:00,33.82,33.91,33.8,33.87,88500.0,25.136,25.2029,25.1211,25.1732,88500.0
2009-11-24 12:30:00,33.87,33.91,33.83,33.84,53400.0,25.1732,25.2029,25.1434,25.1509,53400.0
2009-11-24 13:00:00,33.83,33.9,33.83,33.87,38400.0,25.1434,25.1955,25.1434,25.1732,38400.0
2009-11-24 13:30:00,33.87,33.93,33.86,33.88,23700.0,25.1732,25.2177,25.1657,25.1806,23700.0
2009-11-24 14:00:00,33.88,34.0,33.83,33.98,66900.0,25.1806,25.2698,25.1434,25.2549,66900.0
2009-11-24 14:30:00,33.98,34.09,33.94,34.06,72900.0,25.2549,25.3367,25.2252,25.3144,72900.0
2009-11-24 15:00:00,34.05,34.09,33.94,33.99,83700.0,25.3069,25.3367,25.2252,25.2623,83700.0
2009-11-24 15:30:00,33.99,34.01,33.92,33.99,126900.0,25.2623,25.2772,25.2103,25.2623,126900.0
2009-11-25 09:30:00,34.16,34.16,33.8,33.9,99900.0,25.3887,25.3887,25.1211,25.1955,99900.0
2009-11-25 10:00:00,33.93,34.15,33.93,34.04,158100.0,25.2177,25.3813,25.2177,25.2995,158100.0
2009-11-25 10:30:00,34.05,34.32,34.05,34.32,54900.0,25.3069,25.5076,25.3069,25.5076,54900.0
2009-11-25 11:00:00,34.33,34.44,34.31,34.42,91500.0,25.515,25.5968,25.5002,25.5819,91500.0
2009-11-25 11:30:00,34.43,34.54,34.43,34.5,68700.0,25.5894,25.6711,25.5894,25.6414,68700.0
2009-11-25 12:00:00,34.5,34.5,34.3,34.36,38700.0,25.6414,25.6414,25.4927,25.5373,38700.0
2009-11-25 12:30:00,34.35,34.35,34.27,34.33,34500.0,25.5299,25.5299,25.4704,25.515,34500.0
2009-11-25 13:00:00,34.35,34.4,34.33,34.4,43800.0,25.5299,25.5671,25.515,25.5671,43800.0
2009-11-25 13:30:00,34.41,34.46,34.38,34.4,48300.0,25.5745,25.6117,25.5522,25.5671,48300.0
2009-11-25 14:00:00,34.42,34.46,34.38,34.44,45900.0,25.5819,25.6117,25.5522,25.5968,45900.0
2009-11-25 14:30:00,34.46,34.5,34.41,34.46,54900.0,25.6117,25.6414,25.5745,25.6117,54900.0
2009-11-25 15:00:00,34.45,34.49,34.4,34.45,68400.0,25.6042,25.634,25.5671,25.6042,68400.0
2009-11-25 15:30:00,34.43,34.47,34.37,34.42,131400.0,25.5894,25.6191,25.5448,25.5819,131400.0
2009-11-27 09:30:00,33.39,33.51,33.05,33.43,266100.0,24.8164,24.9056,24.5637,24.8461,266100.0
2009-11-27 10:00:00,33.41,33.69,33.4,33.55,111000.0,24.8313,25.0394,24.8238,24.9353,111000.0
2009-11-27 10:30:00,33.52,33.8,33.44,33.67,105600.0,24.913,25.1211,24.8536,25.0245,105600.0
2009-11-27 11:00:00,33.67,33.79,33.48,33.49,123600.0,25.0245,25.1137,24.8833,24.8907,123600.0
2009-11-27 11:30:00,33.5,33.56,33.43,33.52,88500.0,24.8982,24.9428,24.8461,24.913,88500.0
2009-11-27 12:00:00,33.51,33.55,33.4,33.43,63000.0,24.9056,24.9353,24.8238,24.8461,63000.0
2009-11-27 12:30:00,33.41,33.61,33.33,33.36,192900.0,24.8313,24.9799,24.7718,24.7941,192900.0
2009-11-30 09:30:00,33.35,33.45,33.1,33.3,193200.0,24.7867,24.861,24.6009,24.7495,193200.0
2009-11-30 10:00:00,33.27,33.47,33.18,33.21,155700.0,24.7272,24.8759,24.6603,24.6826,155700.0
2009-11-30 10:30:00,33.22,33.31,33.08,33.11,136800.0,24.6901,24.7569,24.586,24.6083,136800.0
2009-11-30 11:00:00,33.12,33.12,32.78,32.78,198900.0,24.6157,24.6157,24.363,24.363,198900.0
2009-11-30 11:30:00,32.78,32.78,32.68,32.72,122100.0,24.363,24.363,24.2887,24.3184,122100.0
2009-11-30 12:00:00,32.7,32.88,32.69,32.84,103800.0,24.3036,24.4374,24.2961,24.4076,103800.0
2009-11-30 12:30:00,32.84,32.84,32.64,32.69,270300.0,24.4076,24.4076,24.259,24.2961,270300.0
2009-11-30 13:00:00,32.69,32.85,32.64,32.85,225300.0,24.2961,24.4151,24.259,24.4151,225300.0
2009-11-30 13:30:00,32.86,32.89,32.71,32.86,145500.0,24.4225,24.4448,24.311,24.4225,145500.0
2009-11-30 14:00:00,32.86,33.0,32.84,33.0,200100.0,24.4225,24.5265,24.4076,24.5265,200100.0
2009-11-30 14:30:00,32.99,33.03,32.93,32.93,135900.0,24.5191,24.5488,24.4745,24.4745,135900.0
2009-11-30 15:00:00,32.94,33.12,32.85,33.11,235800.0,24.482,24.6157,24.4151,24.6083,235800.0
2009-11-30 15:30:00,33.12,33.21,33.05,33.15,375600.0,24.6157,24.6826,24.5637,24.638,375600.0
2009-12-01 09:30:00,33.5,33.93,33.5,33.84,357600.0,24.8982,25.2177,24.8982,25.1509,357600.0
2009-12-01 10:00:00,33.81,33.82,33.3,33.46,278100.0,25.1286,25.136,24.7495,24.8684,278100.0
2009-12-01 10:30:00,33.49,33.61,33.4,33.59,162600.0,24.8907,24.9799,24.8238,24.9651,162600.0
2009-12-01 11:00:00,33.61,33.87,33.54,33.87,328800.0,24.9799,25.1732,24.9279,25.1732,328800.0
2009-12-01 11:30:00,33.87,33.91,33.85,33.89,159300.0,25.1732,25.2029,25.1583,25.188,159300.0
2009-12-01 12:00:00,33.88,33.97,33.87,33.92,135900.0,25.1806,25.2475,25.1732,25.2103,135900.0
2009-12-01 12:30:00,33.88,33.98,33.87,33.95,137700.0,25.1806,25.2549,25.1732,25.2326,137700.0
2009-12-01 13:00:00,33.96,33.97,33.91,33.95,98400.0,25.24,25.2475,25.2029,25.2326,98400.0
2009-12-01 13:30:00,33.96,34.05,33.93,33.93,80700.0,25.24,25.3069,25.2177,25.2177,80700.0
2009-12-01 14:00:00,33.91,33.98,33.88,33.9,101400.0,25.2029,25.2549,25.1806,25.1955,101400.0
2009-12-01 14:30:00,33.92,33.94,33.73,33.77,99000.0,25.2103,25.2252,25.0691,25.0988,99000.0
2009-12-01 15:00:00,33.78,33.91,33.67,33.89,259800.0,25.1063,25.2029,25.0245,25.188,259800.0
2009-12-01 15:30:00,33.88,33.98,33.8,33.87,440400.0,25.1806,25.2549,25.1211,25.1732,440400.0
2009-12-02 09:30:00,33.74,34.0,33.67,33.86,190200.0,25.0765,25.2698,25.0245,25.1657,190200.0
2009-12-02 10:00:00,33.86,34.24,33.85,34.12,191700.0,25.1657,25.4482,25.1583,25.359,191700.0
2009-12-02 10:30:00,34.15,34.15,33.9,33.95,236400.0,25.3813,25.3813,25.1955,25.2326,236400.0
2009-12-02 11:00:00,33.97,33.99,33.73,33.75,169800.0,25.2475,25.2623,25.0691,25.084,169800.0
2009-12-02 11:30:00,33.77,33.88,33.73,33.77,81300.0,25.0988,25.1806,25.0691,25.0988,81300.0
2009-12-02 12:00:00,33.8,33.86,33.53,33.59,137400.0,25.1211,25.1657,24.9205,24.9651,137400.0
2009-12-02 12:30:00,33.62,33.62,33.49,33.55,222900.0,24.9873,24.9873,24.8907,24.9353,222900.0
2009-12-02 13:00:00,33.54,33.59,33.45,33.45,90000.0,24.9279,24.9651,24.861,24.861,90000.0
2009-12-02 13:30:00,33.46,33.49,33.33,33.46,216900.0,24.8684,24.8907,24.7718,24.8684,216900.0
2009-12-02 14:00:00,33.48,33.56,33.38,33.44,92100.0,24.8833,24.9428,24.809,24.8536,92100.0
2009-12-02 14:30:00,33.47,33.54,33.42,33.45,78300.0,24.8759,24.9279,24.8387,24.861,78300.0
2009-12-02 15:00:00,33.46,33.49,33.35,33.39,171600.0,24.8684,24.8907,24.7867,24.8164,171600.0
2009-12-02 15:30:00,33.37,33.55,33.33,33.46,302100.0,24.8015,24.9353,24.7718,24.8684,302100.0
2009-12-03 09:30:00,33.61,33.97,33.61,33.7,126900.0,24.9799,25.2475,24.9799,25.0468,126900.0
2009-12-03 10:00:00,33.7,33.7,33.32,33.35,239400.0,25.0468,25.0468,24.7644,24.7867,239400.0
2009-12-03 10:30:00,33.35,33.4,33.23,33.37,172500.0,24.7867,24.8238,24.6975,24.8015,172500.0
2009-12-03 11:00:00,33.35,33.43,33.33,33.36,146700.0,24.7867,24.8461,24.7718,24.7941,146700.0
2009-12-03 11:30:00,33.37,33.4,33.26,33.35,122400.0,24.8015,24.8238,24.7198,24.7867,122400.0
2009-12-03 12:00:00,33.36,33.43,33.31,33.39,78900.0,24.7941,24.8461,24.7569,24.8164,78900.0
2009-12-03 12:30:00,33.38,33.43,33.34,33.41,74400.0,24.809,24.8461,24.7792,24.8313,74400.0
2009-12-03 13:00:00,33.41,33.43,33.33,33.38,228000.0,24.8313,24.8461,24.7718,24.809,228000.0
2009-12-03 13:30:00,33.38,33.41,33.36,33.39,49800.0,24.809,24.8313,24.7941,24.8164,49800.0
2009-12-03 14:00:00,33.38,33.41,33.23,33.26,220500.0,24.809,24.8313,24.6975,24.7198,220500.0
2009-12-03 14:30:00,33.26,33.37,33.24,33.27,222000.0,24.7198,24.8015,24.7049,24.7272,222000.0
2009-12-03 15:00:00,33.27,33.39,33.25,33.31,201600.0,24.7272,24.8164,24.7124,24.7569,201600.0
2009-12-03 15:30:00,33.31,33.35,33.05,33.11,569100.0,24.7569,24.7867,24.5637,24.6083,569100.0
2009-12-04 09:30:00,33.79,33.85,33.64,33.66,189900.0,25.1137,25.1583,25.0022,25.0171,189900.0
2009-12-04 10:00:00,33.64,33.76,33.52,33.73,148500.0,25.0022,25.0914,24.913,25.0691,148500.0
2009-12-04 10:30:00,33.71,33.72,33.43,33.46,140100.0,25.0542,25.0617,24.8461,24.8684,140100.0
2009-12-04 11:00:00,33.46,33.53,33.29,33.33,184500.0,24.8684,24.9205,24.7421,24.7718,184500.0
2009-12-04 11:30:00,33.33,33.37,32.83,33.03,288300.0,24.7718,24.8015,24.4002,24.5488,288300.0
2009-12-04 12:00:00,33.03,33.25,33.01,33.11,102900.0,24.5488,24.7124,24.534,24.6083,102900.0
2009-12-04 12:30:00,33.11,33.3,33.11,33.2,145800.0,24.6083,24.7495,24.6083,24.6752,145800.0
2009-12-04 13:00:00,33.19,33.36,33.13,33.13,72000.0,24.6678,24.7941,24.6232,24.6232,72000.0
2009-12-04 13:30:00,33.13,33.14,32.89,32.9,179100.0,24.6232,24.6306,24.4448,24.4522,179100.0
2009-12-04 14:00:00,32.91,33.02,32.76,32.83,145500.0,24.4597,24.5414,24.3482,24.4002,145500.0
2009-12-04 14:30:00,32.85,33.03,32.82,32.99,126000.0,24.4151,24.5488,24.3928,24.5191,126000.0
2009-12-04 15:00:00,32.97,33.17,32.89,33.04,193500.0,24.5042,24.6529,24.4448,24.5563,193500.0
2009-12-04 15:30:00,33.06,33.17,32.96,33.12,269100.0,24.5711,24.6529,24.4968,24.6157,269100.0
2009-12-07 09:30:00,33.01,33.25,32.85,33.12,201000.0,24.534,24.7124,24.4151,24.6157,201000.0
2009-12-07 10:00:00,33.12,33.14,32.83,32.99,211200.0,24.6157,24.6306,24.4002,24.5191,211200.0
2009-12-07 10:30:00,32.99,33.05,32.88,32.91,71700.0,24.5191,24.5637,24.4374,24.4597,71700.0
2009-12-07 11:00:00,32.93,32.95,32.83,32.85,74400.0,24.4745,24.4894,24.4002,24.4151,74400.0
2009-12-07 11:30:00,32.87,32.98,32.85,32.98,66000.0,24.4299,24.5117,24.4151,24.5117,66000.0
2009-12-07 12:00:00,32.97,32.99,32.93,32.94,44400.0,24.5042,24.5191,24.4745,24.482,44400.0
2009-12-07 12:30:00,32.94,33.08,32.93,32.97,167400.0,24.482,24.586,24.4745,24.5042,167400.0
2009-12-07 13:00:00,32.99,33.14,32.96,33.11,172500.0,24.5191,24.6306,24.4968,24.6083,172500.0
2009-12-07 13:30:00,33.09,33.13,33.03,33.08,140700.0,24.5934,24.6232,24.5488,24.586,140700.0
2009-12-07 14:00:00,33.07,33.07,32.84,32.87,77400.0,24.5786,24.5786,24.4076,24.4299,77400.0
2009-12-07 14:30:00,32.86,32.86,32.67,32.75,190800.0,24.4225,24.4225,24.2813,24.3407,190800.0
2009-12-07 15:00:00,32.75,32.86,32.7,32.73,118800.0,24.3407,24.4225,24.3036,24.3259,118800.0
2009-12-07 15:30:00,32.72,32.91,32.72,32.81,190200.0,24.3184,24.4597,24.3184,24.3853,190200.0
2009-12-08 09:30:00,32.71,32.71,32.11,32.22,371700.0,24.311,24.311,23.8651,23.9468,371700.0
2009-12-08 10:00:00,32.2,32.4,32.16,32.29,226500.0,23.932,24.0806,23.9022,23.9989,226500.0
2009-12-08 10:30:00,32.29,32.34,32.08,32.17,131100.0,23.9989,24.036,23.8428,23.9097,131100.0
2009-12-08 11:00:00,32.16,32.4,32.15,32.37,139200.0,23.9022,24.0806,23.8948,24.0583,139200.0
2009-12-08 11:30:00,32.37,32.44,32.25,32.3,148500.0,24.0583,24.1103,23.9691,24.0063,148500.0
2009-12-08 12:00:00,32.27,32.27,32.06,32.09,136200.0,23.984,23.984,23.8279,23.8502,136200.0
2009-12-08 12:30:00,32.06,32.15,32.02,32.14,406200.0,23.8279,23.8948,23.7982,23.8874,406200.0
2009-12-08 13:00:00,32.15,32.23,32.03,32.03,293700.0,23.8948,23.9543,23.8056,23.8056,293700.0
2009-12-08 13:30:00,32.05,32.17,32.03,32.07,145800.0,23.8205,23.9097,23.8056,23.8353,145800.0
2009-12-08 14:00:00,32.07,32.15,32.0,32.02,225900.0,23.8353,23.8948,23.7833,23.7982,225900.0
2009-12-08 14:30:00,32.02,32.07,31.72,31.84,253200.0,23.7982,23.8353,23.5752,23.6644,253200.0
2009-12-08 15:00:00,31.84,31.95,31.78,31.89,237600.0,23.6644,23.7462,23.6198,23.7016,237600.0
2009-12-08 15:30:00,31.92,31.98,31.77,31.88,435900.0,23.7239,23.7685,23.6124,23.6941,435900.0
2009-12-09 09:30:00,32.01,32.01,31.62,31.76,176400.0,23.7908,23.7908,23.5009,23.6049,176400.0
2009-12-09 10:00:00,31.78,31.89,31.52,31.61,135600.0,23.6198,23.7016,23.4266,23.4935,135600.0
2009-12-09 10:30:00,31.63,31.9,31.4,31.7,303000.0,23.5083,23.709,23.3374,23.5603,303000.0
2009-12-09 11:00:00,31.69,31.85,31.69,31.82,83700.0,23.5529,23.6718,23.5529,23.6495,83700.0
2009-12-09 11:30:00,31.82,31.83,31.72,31.77,150900.0,23.6495,23.657,23.5752,23.6124,150900.0
2009-12-09 12:00:00,31.75,31.8,31.59,31.65,124200.0,23.5975,23.6347,23.4786,23.5232,124200.0
2009-12-09 12:30:00,31.67,31.7,31.53,31.6,101100.0,23.5381,23.5603,23.434,23.486,101100.0
2009-12-09 13:00:00,31.6,31.63,31.42,31.46,372000.0,23.486,23.5083,23.3522,23.382,372000.0
2009-12-09 13:30:00,31.46,31.55,31.37,31.38,159300.0,23.382,23.4489,23.3151,23.3225,159300.0
2009-12-09 14:00:00,31.37,31.58,31.37,31.45,174000.0,23.3151,23.4712,23.3151,23.3745,174000.0
2009-12-09 14:30:00,31.48,31.78,31.47,31.75,237600.0,23.3968,23.6198,23.3894,23.5975,237600.0
2009-12-09 15:00:00,31.75,31.98,31.74,31.83,299100.0,23.5975,23.7685,23.5901,23.657,299100.0
2009-12-09 15:30:00,31.83,31.9,31.78,31.84,399300.0,23.657,23.709,23.6198,23.6644,399300.0
2009-12-10 09:30:00,32.16,32.16,31.88,31.91,115200.0,23.9022,23.9022,23.6941,23.7164,115200.0
2009-12-10 10:00:00,31.91,31.92,31.69,31.84,92700.0,23.7164,23.7239,23.5529,23.6644,92700.0
2009-12-10 10:30:00,31.87,31.89,31.64,31.72,108000.0,23.6867,23.7016,23.5158,23.5752,108000.0
2009-12-10 11:00:00,31.72,31.74,31.62,31.68,106200.0,23.5752,23.5901,23.5009,23.5455,106200.0
2009-12-10 11:30:00,31.65,31.67,31.57,31.61,93900.0,23.5232,23.5381,23.4637,23.4935,93900.0
2009-12-10 12:00:00,31.62,31.67,31.6,31.62,157500.0,23.5009,23.5381,23.486,23.5009,157500.0
2009-12-10 12:30:00,31.64,31.73,31.62,31.7,187500.0,23.5158,23.5826,23.5009,23.5603,187500.0
2009-12-10 13:00:00,31.71,31.72,31.55,31.62,169800.0,23.5678,23.5752,23.4489,23.5009,169800.0
2009-12-10 13:30:00,31.62,31.7,31.61,31.7,106500.0,23.5009,23.5603,23.4935,23.5603,106500.0
2009-12-10 14:00:00,31.7,31.71,31.63,31.65,214800.0,23.5603,23.5678,23.5083,23.5232,214800.0
2009-12-10 14:30:00,31.67,31.69,31.59,31.63,141300.0,23.5381,23.5529,23.4786,23.5083,141300.0
2009-12-10 15:00:00,31.63,31.66,31.51,31.53,189600.0,23.5083,23.5306,23.4191,23.434,189600.0
2009-12-10 15:30:00,31.53,31.61,31.51,31.57,371700.0,23.434,23.4935,23.4191,23.4637,371700.0
2009-12-11 09:30:00,31.85,32.06,31.67,31.98,203700.0,23.6718,23.8279,23.5381,23.7685,203700.0
2009-12-11 10:00:00,31.98,32.04,31.85,31.86,125400.0,23.7685,23.813,23.6718,23.6793,125400.0
2009-12-11 10:30:00,31.87,31.94,31.79,31.91,151800.0,23.6867,23.7387,23.6272,23.7164,151800.0
2009-12-11 11:00:00,31.9,31.93,31.59,31.71,140100.0,23.709,23.7313,23.4786,23.5678,140100.0
2009-12-11 11:30:00,31.71,31.81,31.62,31.81,98100.0,23.5678,23.6421,23.5009,23.6421,98100.0
2009-12-11 12:00:00,31.8,31.96,31.8,31.96,188400.0,23.6347,23.7536,23.6347,23.7536,188400.0
2009-12-11 12:30:00,31.96,32.02,31.88,32.0,126000.0,23.7536,23.7982,23.6941,23.7833,126000.0
2009-12-11 13:00:00,32.0,32.01,31.93,31.97,113100.0,23.7833,23.7908,23.7313,23.761,113100.0
2009-12-11 13:30:00,31.97,32.03,31.96,31.98,114600.0,23.761,23.8056,23.7536,23.7685,114600.0
2009-12-11 14:00:00,31.99,32.06,31.98,32.0,125100.0,23.7759,23.8279,23.7685,23.7833,125100.0
2009-12-11 14:30:00,31.99,32.05,31.92,32.0,184200.0,23.7759,23.8205,23.7239,23.7833,184200.0
2009-12-11 15:00:00,32.0,32.02,31.92,31.99,273300.0,23.7833,23.7982,23.7239,23.7759,273300.0
2009-12-11 15:30:00,31.99,32.02,31.85,31.94,264000.0,23.7759,23.7982,23.6718,23.7387,264000.0
2009-12-14 09:30:00,32.24,32.33,32.12,32.17,115500.0,23.9617,24.0286,23.8725,23.9097,115500.0
2009-12-14 10:00:00,32.15,32.33,32.15,32.32,126300.0,23.8948,24.0286,23.8948,24.0212,126300.0
2009-12-14 10:30:00,32.33,32.41,32.21,32.31,122700.0,24.0286,24.088,23.9394,24.0137,122700.0
2009-12-14 11:00:00,32.3,32.49,32.28,32.48,67500.0,24.0063,24.1475,23.9914,24.1401,67500.0
2009-12-14 11:30:00,32.47,32.56,32.45,32.47,85500.0,24.1326,24.1995,24.1178,24.1326,85500.0
2009-12-14 12:00:00,32.51,32.69,32.51,32.67,126000.0,24.1624,24.2961,24.1624,24.2813,126000.0
2009-12-14 12:30:00,32.69,32.81,32.68,32.78,142200.0,24.2961,24.3853,24.2887,24.363,142200.0
2009-12-14 13:00:00,32.77,32.77,32.59,32.72,111000.0,24.3556,24.3556,24.2218,24.3184,111000.0
2009-12-14 13:30:00,32.7,32.72,32.58,32.71,76200.0,24.3036,24.3184,24.2144,24.311,76200.0
2009-12-14 14:00:00,32.71,32.73,32.65,32.69,86100.0,24.311,24.3259,24.2664,24.2961,86100.0
2009-12-14 14:30:00,32.67,32.8,32.67,32.75,75000.0,24.2813,24.3779,24.2813,24.3407,75000.0
2009-12-14 15:00:00,32.78,32.81,32.71,32.76,144900.0,24.363,24.3853,24.311,24.3482,144900.0
2009-12-14 15:30:00,32.78,32.8,32.62,32.7,277800.0,24.363,24.3779,24.2441,24.3036,277800.0
2009-12-15 09:30:00,32.64,32.64,32.42,32.47,92100.0,24.259,24.259,24.0955,24.1326,92100.0
2009-12-15 10:00:00,32.45,32.68,32.42,32.64,61500.0,24.1178,24.2887,24.0955,24.259,61500.0
2009-12-15 10:30:00,32.67,33.03,32.64,32.98,190200.0,24.2813,24.5488,24.259,24.5117,190200.0
2009-12-15 11:00:00,32.98,33.02,32.77,32.98,171600.0,24.5117,24.5414,24.3556,24.5117,171600.0
2009-12-15 11:30:00,32.99,33.01,32.97,32.99,98700.0,24.5191,24.534,24.5042,24.5191,98700.0
2009-12-15 12:00:00,32.98,33.01,32.97,32.99,66900.0,24.5117,24.534,24.5042,24.5191,66900.0
2009-12-15 12:30:00,32.99,33.01,32.92,32.93,66900.0,24.5191,24.534,24.4671,24.4745,66900.0
2009-12-15 13:00:00,32.93,32.97,32.88,32.91,72600.0,24.4745,24.5042,24.4374,24.4597,72600.0
2009-12-15 13:30:00,32.9,33.02,32.9,33.0,73800.0,24.4522,24.5414,24.4522,24.5265,73800.0
2009-12-15 14:00:00,33.0,33.04,32.99,33.03,81300.0,24.5265,24.5563,24.5191,24.5488,81300.0
2009-12-15 14:30:00,33.03,33.06,32.97,33.03,162300.0,24.5488,24.5711,24.5042,24.5488,162300.0
2009-12-15 15:00:00,33.02,33.06,32.95,32.95,134700.0,24.5414,24.5711,24.4894,24.4894,134700.0
2009-12-15 15:30:00,32.95,32.96,32.76,32.9,282900.0,24.4894,24.4968,24.3482,24.4522,282900.0
2009-12-16 09:30:00,33.17,33.31,32.93,33.15,114900.0,24.6529,24.7569,24.4745,24.638,114900.0
2009-12-16 10:00:00,33.13,33.19,32.93,33.0,207900.0,24.6232,24.6678,24.4745,24.5265,207900.0
2009-12-16 10:30:00,33.0,33.08,32.98,32.98,137400.0,24.5265,24.586,24.5117,24.5117,137400.0
2009-12-16 11:00:00,32.98,33.02,32.92,32.95,50400.0,24.5117,24.5414,24.4671,24.4894,50400.0
2009-12-16 11:30:00,32.96,33.02,32.88,32.88,38700.0,24.4968,24.5414,24.4374,24.4374,38700.0
2009-12-16 12:00:00,32.89,32.96,32.83,32.9,41400.0,24.4448,24.4968,24.4002,24.4522,41400.0
2009-12-16 12:30:00,32.88,32.94,32.88,32.9,46500.0,24.4374,24.482,24.4374,24.4522,46500.0
2009-12-16 13:00:00,32.91,32.94,32.88,32.92,58200.0,24.4597,24.482,24.4374,24.4671,58200.0
2009-12-16 13:30:00,32.93,32.97,32.84,32.87,85500.0,24.4745,24.5042,24.4076,24.4299,85500.0
2009-12-16 14:00:00,32.87,33.02,32.83,32.89,113100.0,24.4299,24.5414,24.4002,24.4448,113100.0
2009-12-16 14:30:00,32.88,32.89,32.67,32.67,120000.0,24.4374,24.4448,24.2813,24.2813,120000.0
2009-12-16 15:00:00,32.67,32.76,32.54,32.55,166200.0,24.2813,24.3482,24.1847,24.1921,166200.0
2009-12-16 15:30:00,32.56,32.73,32.53,32.65,198900.0,24.1995,24.3259,24.1772,24.2664,198900.0
2009-12-17 09:30:00,32.24,32.41,32.04,32.05,109500.0,23.9617,24.088,23.813,23.8205,109500.0
2009-12-17 10:00:00,32.07,32.17,32.03,32.03,68700.0,23.8353,23.9097,23.8056,23.8056,68700.0
2009-12-17 10:30:00,32.06,32.24,32.06,32.21,91200.0,23.8279,23.9617,23.8279,23.9394,91200.0
2009-12-17 11:00:00,32.21,32.25,32.1,32.1,77100.0,23.9394,23.9691,23.8576,23.8576,77100.0
2009-12-17 11:30:00,32.1,32.12,32.0,32.07,82500.0,23.8576,23.8725,23.7833,23.8353,82500.0
2009-12-17 12:00:00,32.07,32.08,31.98,32.01,54000.0,23.8353,23.8428,23.7685,23.7908,54000.0
2009-12-17 12:30:00,32.01,32.01,31.81,31.84,111000.0,23.7908,23.7908,23.6421,23.6644,111000.0
2009-12-17 13:00:00,31.86,31.98,31.85,31.95,57600.0,23.6793,23.7685,23.6718,23.7462,57600.0
2009-12-17 13:30:00,31.96,32.04,31.9,31.99,42300.0,23.7536,23.813,23.709,23.7759,42300.0
2009-12-17 14:00:00,31.99,32.01,31.9,31.93,62100.0,23.7759,23.7908,23.709,23.7313,62100.0
2009-12-17 14:30:00,31.95,32.05,31.92,31.95,77100.0,23.7462,23.8205,23.7239,23.7462,77100.0
2009-12-17 15:00:00,31.94,31.98,31.83,31.84,197100.0,23.7387,23.7685,23.657,23.6644,197100.0
2009-12-17 15:30:00,31.86,31.94,31.8,31.84,439500.0,23.6793,23.7387,23.6347,23.6644,439500.0
2009-12-18 09:30:00,31.93,32.1,31.9,32.0,386400.0,23.7313,23.8576,23.709,23.7833,386400.0
2009-12-18 10:00:00,32.02,32.1,31.92,32.0,111900.0,23.7982,23.8576,23.7239,23.7833,111900.0
2009-12-18 10:30:00,31.98,32.04,31.91,31.96,93600.0,23.7685,23.813,23.7164,23.7536,93600.0
2009-12-18 11:00:00,31.94,31.96,31.67,31.75,99000.0,23.7387,23.7536,23.5381,23.5975,99000.0
2009-12-18 11:30:00,31.75,31.82,31.71,31.82,60900.0,23.5975,23.6495,23.5678,23.6495,60900.0
2009-12-18 12:00:00,31.8,31.84,31.74,31.81,45600.0,23.6347,23.6644,23.5901,23.6421,45600.0
2009-12-18 12:30:00,31.81,31.86,31.79,31.82,80100.0,23.6421,23.6793,23.6272,23.6495,80100.0
2009-12-18 13:00:00,31.83,31.95,31.82,31.93,83400.0,23.657,23.7462,23.6495,23.7313,83400.0
2009-12-18 13:30:00,31.94,32.15,31.92,32.11,180000.0,23.7387,23.8948,23.7239,23.8651,180000.0
2009-12-18 14:00:00,32.12,32.22,32.1,32.19,149700.0,23.8725,23.9468,23.8576,23.9245,149700.0
2009-12-18 14:30:00,32.18,32.25,32.17,32.25,120000.0,23.9171,23.9691,23.9097,23.9691,120000.0
2009-12-18 15:00:00,32.23,32.36,32.23,32.3,263400.0,23.9543,24.0509,23.9543,24.0063,263400.0
2009-12-18 15:30:00,32.29,32.46,32.27,32.38,483900.0,23.9989,24.1252,23.984,24.0657,483900.0
2009-12-21 09:30:00,32.84,33.04,32.58,32.71,186900.0,24.4746,24.6236,24.2808,24.3777,186900.0
2009-12-21 10:00:00,32.71,32.92,32.69,32.77,126900.0,24.3777,24.5342,24.3628,24.4224,126900.0
2009-12-21 10:30:00,32.76,32.88,32.72,32.72,114600.0,24.4149,24.5044,24.3851,24.3851,114600.0
2009-12-21 11:00:00,32.72,32.73,32.61,32.7,189300.0,24.3851,24.3926,24.3032,24.3702,189300.0
2009-12-21 11:30:00,32.67,32.72,32.67,32.72,110100.0,24.3479,24.3851,24.3479,24.3851,110100.0
2009-12-21 12:00:00,32.72,32.81,32.71,32.77,80100.0,24.3851,24.4522,24.3777,24.4224,80100.0
2009-12-21 12:30:00,32.77,32.79,32.68,32.73,138300.0,24.4224,24.4373,24.3553,24.3926,138300.0
2009-12-21 13:00:00,32.73,32.76,32.72,32.76,66300.0,24.3926,24.4149,24.3851,24.4149,66300.0
2009-12-21 13:30:00,32.75,32.79,32.7,32.75,64500.0,24.4075,24.4373,24.3702,24.4075,64500.0
2009-12-21 14:00:00,32.76,32.83,32.74,32.81,59400.0,24.4149,24.4671,24.4,24.4522,59400.0
2009-12-21 14:30:00,32.8,32.81,32.75,32.77,73800.0,24.4448,24.4522,24.4075,24.4224,73800.0
2009-12-21 15:00:00,32.78,32.78,32.71,32.76,168000.0,24.4299,24.4299,24.3777,24.4149,168000.0
2009-12-21 15:30:00,32.76,32.88,32.73,32.86,366300.0,24.4149,24.5044,24.3926,24.4895,366300.0
2009-12-22 09:30:00,32.97,32.97,32.74,32.76,79200.0,24.5715,24.5715,24.4,24.4149,79200.0
2009-12-22 10:00:00,32.81,33.04,32.8,32.96,92100.0,24.4522,24.6236,24.4448,24.564,92100.0
2009-12-22 10:30:00,32.95,32.95,32.61,32.65,96000.0,24.5565,24.5565,24.3032,24.333,96000.0
2009-12-22 11:00:00,32.65,32.68,32.55,32.55,78300.0,24.333,24.3553,24.2584,24.2584,78300.0
2009-12-22 11:30:00,32.55,32.55,32.47,32.49,77700.0,24.2584,24.2584,24.1988,24.2137,77700.0
2009-12-22 12:00:00,32.49,32.6,32.48,32.55,71700.0,24.2137,24.2957,24.2063,24.2584,71700.0
2009-12-22 12:30:00,32.55,32.58,32.48,32.53,148500.0,24.2584,24.2808,24.2063,24.2435,148500.0
2009-12-22 13:00:00,32.5,32.56,32.48,32.48,85200.0,24.2212,24.2659,24.2063,24.2063,85200.0
2009-12-22 13:30:00,32.48,32.51,32.44,32.46,110700.0,24.2063,24.2286,24.1765,24.1914,110700.0
2009-12-22 14:00:00,32.46,32.5,32.42,32.48,189000.0,24.1914,24.2212,24.1616,24.2063,189000.0
2009-12-22 14:30:00,32.47,32.49,32.42,32.45,87000.0,24.1988,24.2137,24.1616,24.1839,87000.0
2009-12-22 15:00:00,32.43,32.48,32.4,32.43,132600.0,24.169,24.2063,24.1467,24.169,132600.0
2009-12-22 15:30:00,32.43,32.52,32.41,32.45,336600.0,24.169,24.2361,24.1541,24.1839,336600.0
2009-12-23 09:30:00,32.65,32.65,32.3,32.34,98400.0,24.333,24.333,24.0721,24.1019,98400.0
2009-12-23 10:00:00,32.34,32.34,32.11,32.17,94800.0,24.1019,24.1019,23.9305,23.9752,94800.0
2009-12-23 10:30:00,32.21,32.26,32.16,32.23,70500.0,24.0051,24.0423,23.9678,24.02,70500.0
2009-12-23 11:00:00,32.24,32.45,32.23,32.44,70800.0,24.0274,24.1839,24.02,24.1765,70800.0
2009-12-23 11:30:00,32.44,32.48,32.38,32.39,75000.0,24.1765,24.2063,24.1317,24.1392,75000.0
2009-12-23 12:00:00,32.38,32.39,32.33,32.35,40500.0,24.1317,24.1392,24.0945,24.1094,40500.0
2009-12-23 12:30:00,32.34,32.35,32.29,32.3,60300.0,24.1019,24.1094,24.0647,24.0721,60300.0
2009-12-23 13:00:00,32.3,32.33,32.27,32.3,42000.0,24.0721,24.0945,24.0498,24.0721,42000.0
2009-12-23 13:30:00,32.3,32.4,32.29,32.29,62100.0,24.0721,24.1467,24.0647,24.0647,62100.0
2009-12-23 14:00:00,32.29,32.34,32.28,32.31,47700.0,24.0647,24.1019,24.0572,24.0796,47700.0
2009-12-23 14:30:00,32.28,32.35,32.28,32.31,53400.0,24.0572,24.1094,24.0572,24.0796,53400.0
2009-12-23 15:00:00,32.28,32.31,32.21,32.22,109200.0,24.0572,24.0796,24.0051,24.0125,109200.0
2009-12-23 15:30:00,32.22,32.24,32.15,32.2,314100.0,24.0125,24.0274,23.9603,23.9976,314100.0
2009-12-24 09:30:00,32.34,32.4,32.22,32.32,43200.0,24.1019,24.1467,24.0125,24.087,43200.0
2009-12-24 10:00:00,32.33,32.4,32.27,32.31,33000.0,24.0945,24.1467,24.0498,24.0796,33000.0
2009-12-24 10:30:00,32.27,32.37,32.22,32.35,42000.0,24.0498,24.1243,24.0125,24.1094,42000.0
2009-12-24 11:00:00,32.34,32.37,32.33,32.35,37500.0,24.1019,24.1243,24.0945,24.1094,37500.0
2009-12-24 11:30:00,32.35,32.36,32.34,32.36,33000.0,24.1094,24.1168,24.1019,24.1168,33000.0
2009-12-24 12:00:00,32.35,32.38,32.33,32.35,55800.0,24.1094,24.1317,24.0945,24.1094,55800.0
2009-12-24 12:30:00,32.34,32.41,32.34,32.39,76500.0,24.1019,24.1541,24.1019,24.1392,76500.0
2009-12-28 09:30:00,32.26,32.64,32.18,32.59,196800.0,24.0423,24.3255,23.9827,24.2883,196800.0
2009-12-28 10:00:00,32.6,32.6,32.42,32.49,301800.0,24.2957,24.2957,24.1616,24.2137,301800.0
2009-12-28 10:30:00,32.49,32.55,32.42,32.51,90000.0,24.2137,24.2584,24.1616,24.2286,90000.0
2009-12-28 11:00:00,32.51,32.55,32.46,32.5,84900.0,24.2286,24.2584,24.1914,24.2212,84900.0
2009-12-28 11:30:00,32.5,32.57,32.49,32.57,97200.0,24.2212,24.2733,24.2137,24.2733,97200.0
2009-12-28 12:00:00,32.56,32.56,32.45,32.46,70800.0,24.2659,24.2659,24.1839,24.1914,70800.0
2009-12-28 12:30:00,32.44,32.46,32.39,32.43,62100.0,24.1765,24.1914,24.1392,24.169,62100.0
2009-12-28 13:00:00,32.43,32.46,32.38,32.4,105300.0,24.169,24.1914,24.1317,24.1467,105300.0
2009-12-28 13:30:00,32.42,32.42,32.25,32.26,63900.0,24.1616,24.1616,24.0349,24.0423,63900.0
2009-12-28 14:00:00,32.27,32.31,32.22,32.24,96600.0,24.0498,24.0796,24.0125,24.0274,96600.0
2009-12-28 14:30:00,32.25,32.27,32.2,32.24,63600.0,24.0349,24.0498,23.9976,24.0274,63600.0
2009-12-28 15:00:00,32.24,32.33,32.24,32.32,73200.0,24.0274,24.0945,24.0274,24.087,73200.0
2009-12-28 15:30:00,32.33,32.42,32.31,32.4,99300.0,24.0945,24.1616,24.0796,24.1467,99300.0
2009-12-29 09:30:00,32.52,32.52,32.17,32.27,74100.0,24.2361,24.2361,23.9752,24.0498,74100.0
2009-12-29 10:00:00,32.26,32.36,32.23,32.32,81300.0,24.0423,24.1168,24.02,24.087,81300.0
2009-12-29 10:30:00,32.32,32.36,32.26,32.35,61800.0,24.087,24.1168,24.0423,24.1094,61800.0
2009-12-29 11:00:00,32.35,32.36,32.3,32.3,107400.0,24.1094,24.1168,24.0721,24.0721,107400.0
2009-12-29 11:30:00,32.3,32.3,32.17,32.25,75600.0,24.0721,24.0721,23.9752,24.0349,75600.0
2009-12-29 12:00:00,32.26,32.28,32.18,32.18,38100.0,24.0423,24.0572,23.9827,23.9827,38100.0
2009-12-29 12:30:00,32.19,32.3,32.18,32.22,64800.0,23.9901,24.0721,23.9827,24.0125,64800.0
2009-12-29 13:00:00,32.22,32.32,32.19,32.25,209700.0,24.0125,24.087,23.9901,24.0349,209700.0
2009-12-29 13:30:00,32.25,32.25,32.15,32.17,66300.0,24.0349,24.0349,23.9603,23.9752,66300.0
2009-12-29 14:00:00,32.17,32.19,32.14,32.14,78300.0,23.9752,23.9901,23.9529,23.9529,78300.0
2009-12-29 14:30:00,32.14,32.14,32.07,32.09,77700.0,23.9529,23.9529,23.9007,23.9156,77700.0
2009-12-29 15:00:00,32.08,32.26,32.08,32.23,76200.0,23.9082,24.0423,23.9082,24.02,76200.0
2009-12-29 15:30:00,32.23,32.26,32.17,32.19,208200.0,24.02,24.0423,23.9752,23.9901,208200.0
2009-12-30 09:30:00,31.91,32.01,31.75,32.0,160500.0,23.7815,23.856,23.6622,23.8485,160500.0
2009-12-30 10:00:00,32.02,32.02,31.84,31.92,109500.0,23.8634,23.8634,23.7293,23.7889,109500.0
2009-12-30 10:30:00,31.93,31.93,31.77,31.77,46800.0,23.7964,23.7964,23.6771,23.6771,46800.0
2009-12-30 11:00:00,31.77,31.82,31.72,31.72,52200.0,23.6771,23.7144,23.6399,23.6399,52200.0
2009-12-30 11:30:00,31.73,31.92,31.72,31.83,125700.0,23.6473,23.7889,23.6399,23.7218,125700.0
2009-12-30 12:00:00,31.82,31.98,31.81,31.97,97800.0,23.7144,23.8336,23.7069,23.8262,97800.0
2009-12-30 12:30:00,31.96,31.96,31.77,31.77,47100.0,23.8187,23.8187,23.6771,23.6771,47100.0
2009-12-30 13:00:00,31.77,31.86,31.73,31.76,48300.0,23.6771,23.7442,23.6473,23.6697,48300.0
2009-12-30 13:30:00,31.76,31.79,31.73,31.77,68100.0,23.6697,23.692,23.6473,23.6771,68100.0
2009-12-30 14:00:00,31.77,31.85,31.75,31.83,78300.0,23.6771,23.7368,23.6622,23.7218,78300.0
2009-12-30 14:30:00,31.84,31.89,31.83,31.87,62700.0,23.7293,23.7666,23.7218,23.7517,62700.0
2009-12-30 15:00:00,31.87,31.87,31.76,31.76,56100.0,23.7517,23.7517,23.6697,23.6697,56100.0
2009-12-30 15:30:00,31.77,31.96,31.75,31.92,251400.0,23.6771,23.8187,23.6622,23.7889,251400.0
2009-12-31 09:30:00,31.99,32.16,31.97,32.09,69000.0,23.8411,23.9678,23.8262,23.9156,69000.0
2009-12-31 10:00:00,32.09,32.14,32.06,32.08,78900.0,23.9156,23.9529,23.8933,23.9082,78900.0
2009-12-31 10:30:00,32.07,32.11,32.05,32.05,38400.0,23.9007,23.9305,23.8858,23.8858,38400.0
2009-12-31 11:00:00,32.05,32.05,31.77,31.78,116700.0,23.8858,23.8858,23.6771,23.6846,116700.0
2009-12-31 11:30:00,31.77,31.82,31.72,31.79,61800.0,23.6771,23.7144,23.6399,23.692,61800.0
2009-12-31 12:00:00,31.78,31.86,31.77,31.83,35400.0,23.6846,23.7442,23.6771,23.7218,35400.0
2009-12-31 12:30:00,31.84,31.87,31.83,31.83,103800.0,23.7293,23.7517,23.7218,23.7218,103800.0
2009-12-31 13:00:00,31.84,31.87,31.83,31.86,44100.0,23.7293,23.7517,23.7218,23.7442,44100.0
2009-12-31 13:30:00,31.87,31.87,31.83,31.85,57300.0,23.7517,23.7517,23.7218,23.7368,57300.0
2009-12-31 14:00:00,31.85,31.87,31.84,31.86,30300.0,23.7368,23.7517,23.7293,23.7442,30300.0
2009-12-31 14:30:00,31.85,31.87,31.83,31.83,44100.0,23.7368,23.7517,23.7218,23.7218,44100.0
2009-12-31 15:00:00,31.84,31.87,31.71,31.76,167700.0,23.7293,23.7517,23.6324,23.6697,167700.0
2009-12-31 15:30:00,31.74,31.77,31.51,31.51,295500.0,23.6548,23.6771,23.4834,23.4834,295500.0
2010-01-04 09:30:00,32.13,32.38,31.72,32.37,330300.0,23.9454,24.1317,23.6399,24.1243,330300.0
2010-01-04 10:00:00,32.38,32.44,32.25,32.41,227700.0,24.1317,24.1765,24.0349,24.1541,227700.0
2010-01-04 10:30:00,32.42,32.44,32.27,32.38,152400.0,24.1616,24.1765,24.0498,24.1317,152400.0
2010-01-04 11:00:00,32.4,32.42,32.3,32.39,136200.0,24.1467,24.1616,24.0721,24.1392,136200.0
2010-01-04 11:30:00,32.4,32.42,32.32,32.34,94200.0,24.1467,24.1616,24.087,24.1019,94200.0
2010-01-04 12:00:00,32.35,32.36,32.2,32.25,126300.0,24.1094,24.1168,23.9976,24.0349,126300.0
2010-01-04 12:30:00,32.25,32.26,32.14,32.15,109500.0,24.0349,24.0423,23.9529,23.9603,109500.0
2010-01-04 13:00:00,32.15,32.27,32.15,32.24,102300.0,23.9603,24.0498,23.9603,24.0274,102300.0
2010-01-04 13:30:00,32.22,32.25,32.13,32.16,92400.0,24.0125,24.0349,23.9454,23.9678,92400.0
2010-01-04 14:00:00,32.16,32.25,32.16,32.24,76800.0,23.9678,24.0349,23.9678,24.0274,76800.0
2010-01-04 14:30:00,32.22,32.31,32.18,32.25,89100.0,24.0125,24.0796,23.9827,24.0349,89100.0
2010-01-04 15:00:00,32.24,32.34,32.24,32.29,151200.0,24.0274,24.1019,24.0274,24.0647,151200.0
2010-01-04 15:30:00,32.28,32.36,32.23,32.36,240900.0,24.0572,24.1168,24.02,24.1168,240900.0
2010-01-05 09:30:00,32.37,32.51,32.2,32.24,148200.0,24.1243,24.2286,23.9976,24.0274,148200.0
2010-01-05 10:00:00,32.24,32.77,32.22,32.73,249000.0,24.0274,24.4224,24.0125,24.3926,249000.0
2010-01-05 10:30:00,32.73,32.95,32.73,32.78,202800.0,24.3926,24.5565,24.3926,24.4299,202800.0
2010-01-05 11:00:00,32.75,32.87,32.66,32.8,258300.0,24.4075,24.4969,24.3404,24.4448,258300.0
2010-01-05 11:30:00,32.81,32.93,32.74,32.91,134100.0,24.4522,24.5416,24.4,24.5267,134100.0
2010-01-05 12:00:00,32.93,32.99,32.89,32.95,146700.0,24.5416,24.5864,24.5118,24.5565,146700.0
2010-01-05 12:30:00,32.95,32.96,32.84,32.92,99000.0,24.5565,24.564,24.4746,24.5342,99000.0
2010-01-05 13:00:00,32.93,32.93,32.8,32.87,114000.0,24.5416,24.5416,24.4448,24.4969,114000.0
2010-01-05 13:30:00,32.88,32.91,32.81,32.81,115500.0,24.5044,24.5267,24.4522,24.4522,115500.0
2010-01-05 14:00:00,32.82,32.82,32.64,32.66,125400.0,24.4597,24.4597,24.3255,24.3404,125400.0
2010-01-05 14:30:00,32.66,32.66,32.6,32.62,215700.0,24.3404,24.3404,24.2957,24.3106,215700.0
2010-01-05 15:00:00,32.61,32.67,32.58,32.67,205800.0,24.3032,24.3479,24.2808,24.3479,205800.0
2010-01-05 15:30:00,32.67,32.76,32.65,32.7,256200.0,24.3479,24.4149,24.333,24.3702,256200.0
2010-01-06 09:30:00,32.67,33.07,32.67,33.03,219300.0,24.3479,24.646,24.3479,24.6162,219300.0
2010-01-06 10:00:00,33.01,33.19,32.99,33.19,271200.0,24.6013,24.7354,24.5864,24.7354,271200.0
2010-01-06 10:30:00,33.17,33.17,32.92,33.04,244800.0,24.7205,24.7205,24.5342,24.6236,244800.0
2010-01-06 11:00:00,33.05,33.06,32.84,32.87,95700.0,24.6311,24.6385,24.4746,24.4969,95700.0
2010-01-06 11:30:00,32.88,33.09,32.87,33.07,155400.0,24.5044,24.6609,24.4969,24.646,155400.0
2010-01-06 12:00:00,33.07,33.17,33.02,33.15,209700.0,24.646,24.7205,24.6087,24.7056,209700.0
2010-01-06 12:30:00,33.14,33.31,33.11,33.3,282900.0,24.6981,24.8248,24.6758,24.8174,282900.0
2010-01-06 13:00:00,33.28,33.32,33.2,33.21,74400.0,24.8025,24.8323,24.7429,24.7503,74400.0
2010-01-06 13:30:00,33.2,33.27,33.18,33.22,156900.0,24.7429,24.795,24.728,24.7578,156900.0
2010-01-06 14:00:00,33.2,33.32,33.2,33.3,172200.0,24.7429,24.8323,24.7429,24.8174,172200.0
2010-01-06 14:30:00,33.31,33.56,33.31,33.5,384300.0,24.8248,25.0112,24.8248,24.9664,384300.0
2010-01-06 15:00:00,33.51,33.52,33.4,33.49,297900.0,24.9739,24.9813,24.8919,24.959,297900.0
2010-01-06 15:30:00,33.48,33.64,33.43,33.6,644700.0,24.9515,25.0708,24.9143,25.041,644700.0
2010-01-07 09:30:00,33.58,34.07,33.48,33.86,363000.0,25.0261,25.3912,24.9515,25.2347,363000.0
2010-01-07 10:00:00,33.88,33.94,33.81,33.86,472200.0,25.2496,25.2944,25.1975,25.2347,472200.0
2010-01-07 10:30:00,33.85,34.11,33.83,34.06,190800.0,25.2273,25.4211,25.2124,25.3838,190800.0
2010-01-07 11:00:00,34.06,34.14,33.99,34.01,170400.0,25.3838,25.4434,25.3316,25.3465,170400.0
2010-01-07 11:30:00,34.01,34.05,34.0,34.02,145800.0,25.3465,25.3763,25.3391,25.354,145800.0
2010-01-07 12:00:00,34.03,34.15,33.99,34.1,144600.0,25.3614,25.4509,25.3316,25.4136,144600.0
2010-01-07 12:30:00,34.1,34.16,33.96,34.02,130800.0,25.4136,25.4583,25.3093,25.354,130800.0
2010-01-07 13:00:00,34.01,34.09,33.97,34.07,157500.0,25.3465,25.4062,25.3167,25.3912,157500.0
2010-01-07 13:30:00,34.06,34.25,34.06,34.21,207300.0,25.3838,25.5254,25.3838,25.4956,207300.0
2010-01-07 14:00:00,34.22,34.39,34.16,34.36,281100.0,25.503,25.6297,25.4583,25.6074,281100.0
2010-01-07 14:30:00,34.35,34.59,34.33,34.5,366900.0,25.5999,25.7788,25.585,25.7117,366900.0
2010-01-07 15:00:00,34.48,34.65,34.31,34.52,490500.0,25.6968,25.8235,25.5701,25.7266,490500.0
2010-01-07 15:30:00,34.52,34.59,34.45,34.52,485400.0,25.7266,25.7788,25.6744,25.7266,485400.0
2010-01-08 09:30:00,34.26,35.07,34.26,35.0,420600.0,25.5328,26.1365,25.5328,26.0843,420600.0
2010-01-08 10:00:00,34.98,35.23,34.88,35.13,241200.0,26.0694,26.2558,25.9949,26.1812,241200.0
2010-01-08 10:30:00,35.13,35.23,35.05,35.19,388500.0,26.1812,26.2558,26.1216,26.2259,388500.0
2010-01-08 11:00:00,35.21,35.23,35.14,35.17,438900.0,26.2409,26.2558,26.1887,26.211,438900.0
2010-01-08 11:30:00,35.16,35.19,34.96,35.02,390600.0,26.2036,26.2259,26.0545,26.0993,390600.0
2010-01-08 12:00:00,35.01,35.18,35.01,35.18,263100.0,26.0918,26.2185,26.0918,26.2185,263100.0
2010-01-08 12:30:00,35.18,35.22,35.08,35.19,167700.0,26.2185,26.2483,26.144,26.2259,167700.0
2010-01-08 13:00:00,35.19,35.3,35.16,35.28,279000.0,26.2259,26.3079,26.2036,26.293,279000.0
2010-01-08 13:30:00,35.28,35.46,35.28,35.39,458700.0,26.293,26.4272,26.293,26.375,458700.0
2010-01-08 14:00:00,35.39,35.47,35.34,35.37,406200.0,26.375,26.4346,26.3377,26.3601,406200.0
2010-01-08 14:30:00,35.37,35.6,35.36,35.57,225900.0,26.3601,26.5315,26.3526,26.5091,225900.0
2010-01-08 15:00:00,35.55,35.81,35.53,35.74,303300.0,26.4942,26.688,26.4793,26.6358,303300.0
2010-01-08 15:30:00,35.73,35.99,35.68,35.98,1834200.0,26.6284,26.8222,26.5911,26.8147,1834200.0
2010-01-11 09:30:00,36.0,36.26,35.97,36.05,215700.0,26.8296,27.0234,26.8073,26.8669,215700.0
2010-01-11 10:00:00,36.05,36.16,35.73,35.73,209400.0,26.8669,26.9489,26.6284,26.6284,209400.0
2010-01-11 10:30:00,35.73,35.85,35.56,35.85,217500.0,26.6284,26.7178,26.5017,26.7178,217500.0
2010-01-11 11:00:00,35.85,35.85,35.71,35.8,271500.0,26.7178,26.7178,26.6135,26.6806,271500.0
2010-01-11 11:30:00,35.8,35.9,35.79,35.82,144300.0,26.6806,26.7551,26.6731,26.6955,144300.0
2010-01-11 12:00:00,35.83,35.94,35.82,35.94,162600.0,26.7029,26.7849,26.6955,26.7849,162600.0
2010-01-11 12:30:00,35.94,35.96,35.81,35.87,220200.0,26.7849,26.7998,26.688,26.7327,220200.0
2010-01-11 13:00:00,35.87,35.9,35.85,35.87,322500.0,26.7327,26.7551,26.7178,26.7327,322500.0
2010-01-11 13:30:00,35.87,35.98,35.85,35.91,122400.0,26.7327,26.8147,26.7178,26.7625,122400.0
2010-01-11 14:00:00,35.9,35.99,35.89,35.94,144900.0,26.7551,26.8222,26.7476,26.7849,144900.0
2010-01-11 14:30:00,35.93,35.98,35.89,35.98,165000.0,26.7774,26.8147,26.7476,26.8147,165000.0
2010-01-11 15:00:00,35.98,36.12,35.98,36.06,354600.0,26.8147,26.919,26.8147,26.8743,354600.0
2010-01-11 15:30:00,36.06,36.17,36.03,36.17,497100.0,26.8743,26.9563,26.852,26.9563,497100.0
2010-01-12 09:30:00,35.75,35.75,35.2,35.53,272100.0,26.6433,26.6433,26.2334,26.4793,272100.0
2010-01-12 10:00:00,35.52,35.53,35.4,35.44,281400.0,26.4719,26.4793,26.3825,26.4123,281400.0
2010-01-12 10:30:00,35.43,35.52,35.38,35.46,117000.0,26.4048,26.4719,26.3675,26.4272,117000.0
2010-01-12 11:00:00,35.47,35.5,35.31,35.33,186900.0,26.4346,26.457,26.3154,26.3303,186900.0
2010-01-12 11:30:00,35.33,35.5,35.33,35.43,225600.0,26.3303,26.457,26.3303,26.4048,225600.0
2010-01-12 12:00:00,35.42,35.64,35.13,35.15,281700.0,26.3974,26.5613,26.1812,26.1961,281700.0
2010-01-12 12:30:00,35.13,35.29,35.04,35.07,139800.0,26.1812,26.3005,26.1142,26.1365,139800.0
2010-01-12 13:00:00,35.08,35.13,35.04,35.09,160800.0,26.144,26.1812,26.1142,26.1514,160800.0
2010-01-12 13:30:00,35.09,35.12,35.05,35.11,189900.0,26.1514,26.1738,26.1216,26.1663,189900.0
2010-01-12 14:00:00,35.1,35.13,35.05,35.11,110700.0,26.1589,26.1812,26.1216,26.1663,110700.0
2010-01-12 14:30:00,35.1,35.19,35.02,35.16,116100.0,26.1589,26.2259,26.0993,26.2036,116100.0
2010-01-12 15:00:00,35.15,35.15,34.95,35.07,134400.0,26.1961,26.1961,26.0471,26.1365,134400.0
2010-01-12 15:30:00,35.07,35.17,34.89,35.12,321900.0,26.1365,26.211,26.0024,26.1738,321900.0
2010-01-13 09:30:00,35.16,35.37,34.79,34.8,151500.0,26.2036,26.3601,25.9278,25.9353,151500.0
2010-01-13 10:00:00,34.82,34.82,34.38,34.43,169800.0,25.9502,25.9502,25.6223,25.6595,169800.0
2010-01-13 10:30:00,34.42,34.59,34.31,34.48,119700.0,25.6521,25.7788,25.5701,25.6968,119700.0
2010-01-13 11:00:00,34.48,34.57,34.33,34.47,170100.0,25.6968,25.7639,25.585,25.6894,170100.0
2010-01-13 11:30:00,34.5,34.66,34.46,34.62,92100.0,25.7117,25.831,25.6819,25.8011,92100.0
2010-01-13 12:00:00,34.65,34.82,34.63,34.71,126900.0,25.8235,25.9502,25.8086,25.8682,126900.0
2010-01-13 12:30:00,34.71,34.89,34.69,34.76,114600.0,25.8682,26.0024,25.8533,25.9055,114600.0
2010-01-13 13:00:00,34.78,34.83,34.71,34.76,63300.0,25.9204,25.9576,25.8682,25.9055,63300.0
2010-01-13 13:30:00,34.76,34.9,34.71,34.73,90900.0,25.9055,26.0098,25.8682,25.8831,90900.0
2010-01-13 14:00:00,34.72,34.85,34.72,34.77,90600.0,25.8757,25.9726,25.8757,25.9129,90600.0
2010-01-13 14:30:00,34.78,34.9,34.73,34.9,72000.0,25.9204,26.0098,25.8831,26.0098,72000.0
2010-01-13 15:00:00,34.87,34.89,34.74,34.85,110100.0,25.9875,26.0024,25.8906,25.9726,110100.0
2010-01-13 15:30:00,34.85,35.16,34.85,35.1,411900.0,25.9726,26.2036,25.9726,26.1589,411900.0
2010-01-14 09:30:00,35.05,35.05,34.72,35.02,66600.0,26.1216,26.1216,25.8757,26.0993,66600.0
2010-01-14 10:00:00,35.03,35.26,35.03,35.18,123600.0,26.1067,26.2781,26.1067,26.2185,123600.0
2010-01-14 10:30:00,35.17,35.22,34.95,34.97,93000.0,26.211,26.2483,26.0471,26.062,93000.0
2010-01-14 11:00:00,34.95,35.09,34.95,35.02,51600.0,26.0471,26.1514,26.0471,26.0993,51600.0
2010-01-14 11:30:00,35.03,35.33,35.03,35.28,124800.0,26.1067,26.3303,26.1067,26.293,124800.0
2010-01-14 12:00:00,35.28,35.39,35.24,35.24,114900.0,26.293,26.375,26.2632,26.2632,114900.0
2010-01-14 12:30:00,35.24,35.34,35.17,35.19,57900.0,26.2632,26.3377,26.211,26.2259,57900.0
2010-01-14 13:00:00,35.22,35.23,35.13,35.17,36900.0,26.2483,26.2558,26.1812,26.211,36900.0
2010-01-14 13:30:00,35.16,35.26,35.16,35.17,53700.0,26.2036,26.2781,26.2036,26.211,53700.0
2010-01-14 14:00:00,35.17,35.27,35.17,35.27,57000.0,26.211,26.2856,26.211,26.2856,57000.0
2010-01-14 14:30:00,35.27,35.41,35.26,35.37,103200.0,26.2856,26.3899,26.2781,26.3601,103200.0
2010-01-14 15:00:00,35.38,35.55,35.37,35.43,278400.0,26.3675,26.4942,26.3601,26.4048,278400.0
2010-01-14 15:30:00,35.43,35.43,35.27,35.36,242400.0,26.4048,26.4048,26.2856,26.3526,242400.0
2010-01-15 09:30:00,35.3,35.41,34.94,35.06,266700.0,26.3079,26.3899,26.0396,26.1291,266700.0
2010-01-15 10:00:00,35.07,35.21,34.98,35.14,123000.0,26.1365,26.2409,26.0694,26.1887,123000.0
2010-01-15 10:30:00,35.13,35.22,34.96,35.22,99600.0,26.1812,26.2483,26.0545,26.2483,99600.0
2010-01-15 11:00:00,35.2,35.23,35.04,35.04,60600.0,26.2334,26.2558,26.1142,26.1142,60600.0
2010-01-15 11:30:00,35.03,35.08,34.97,35.05,82200.0,26.1067,26.144,26.062,26.1216,82200.0
2010-01-15 12:00:00,35.07,35.1,34.92,34.92,47100.0,26.1365,26.1589,26.0247,26.0247,47100.0
2010-01-15 12:30:00,34.92,34.97,34.78,34.89,120900.0,26.0247,26.062,25.9204,26.0024,120900.0
2010-01-15 13:00:00,34.89,34.95,34.82,34.88,65400.0,26.0024,26.0471,25.9502,25.9949,65400.0
2010-01-15 13:30:00,34.87,34.92,34.78,34.92,84600.0,25.9875,26.0247,25.9204,26.0247,84600.0
2010-01-15 14:00:00,34.92,34.95,34.87,34.87,57900.0,26.0247,26.0471,25.9875,25.9875,57900.0
2010-01-15 14:30:00,34.88,34.94,34.84,34.88,56700.0,25.9949,26.0396,25.9651,25.9949,56700.0
2010-01-15 15:00:00,34.88,35.0,34.87,34.94,84900.0,25.9949,26.0843,25.9875,26.0396,84900.0
2010-01-15 15:30:00,34.95,35.0,34.86,34.91,158400.0,26.0471,26.0843,25.98,26.0173,158400.0
2010-01-19 09:30:00,34.94,35.2,34.78,34.99,111000.0,26.0396,26.2334,25.9204,26.0769,111000.0
2010-01-19 10:00:00,35.0,35.14,34.94,34.96,84300.0,26.0843,26.1887,26.0396,26.0545,84300.0
2010-01-19 10:30:00,34.95,35.0,34.83,35.0,106800.0,26.0471,26.0843,25.9576,26.0843,106800.0
2010-01-19 11:00:00,35.0,35.04,34.83,34.85,49500.0,26.0843,26.1142,25.9576,25.9726,49500.0
2010-01-19 11:30:00,34.85,34.91,34.76,34.79,79800.0,25.9726,26.0173,25.9055,25.9278,79800.0
2010-01-19 12:00:00,34.8,34.88,34.79,34.85,47100.0,25.9353,25.9949,25.9278,25.9726,47100.0
2010-01-19 12:30:00,34.86,35.09,34.85,35.04,70500.0,25.98,26.1514,25.9726,26.1142,70500.0
2010-01-19 13:00:00,35.03,35.06,34.93,34.95,44700.0,26.1067,26.1291,26.0322,26.0471,44700.0
2010-01-19 13:30:00,34.95,34.95,34.92,34.93,68700.0,26.0471,26.0471,26.0247,26.0322,68700.0
2010-01-19 14:00:00,34.93,34.96,34.83,34.83,90900.0,26.0322,26.0545,25.9576,25.9576,90900.0
2010-01-19 14:30:00,34.83,34.88,34.8,34.81,99900.0,25.9576,25.9949,25.9353,25.9427,99900.0
2010-01-19 15:00:00,34.8,34.86,34.79,34.85,181500.0,25.9353,25.98,25.9278,25.9726,181500.0
2010-01-19 15:30:00,34.84,35.0,34.81,34.98,342600.0,25.9651,26.0843,25.9427,26.0694,342600.0
2010-01-20 09:30:00,34.65,34.65,33.87,34.23,248100.0,25.8235,25.8235,25.2422,25.5105,248100.0
2010-01-20 10:00:00,34.21,34.23,33.96,34.0,109500.0,25.4956,25.5105,25.3093,25.3391,109500.0
2010-01-20 10:30:00,33.98,34.02,33.93,33.99,89400.0,25.3242,25.354,25.2869,25.3316,89400.0
2010-01-20 11:00:00,34.0,34.01,33.82,33.95,126600.0,25.3391,25.3465,25.2049,25.3018,126600.0
2010-01-20 11:30:00,33.96,34.03,33.88,34.01,79800.0,25.3093,25.3614,25.2496,25.3465,79800.0
2010-01-20 12:00:00,34.02,34.16,33.95,34.13,52200.0,25.354,25.4583,25.3018,25.436,52200.0
2010-01-20 12:30:00,34.13,34.21,34.11,34.21,60900.0,25.436,25.4956,25.4211,25.4956,60900.0
2010-01-20 13:00:00,34.21,34.32,34.18,34.29,67200.0,25.4956,25.5776,25.4732,25.5552,67200.0
2010-01-20 13:30:00,34.29,34.4,34.26,34.38,78000.0,25.5552,25.6372,25.5328,25.6223,78000.0
2010-01-20 14:00:00,34.37,34.43,34.24,34.27,84000.0,25.6148,25.6595,25.5179,25.5403,84000.0
2010-01-20 14:30:00,34.25,34.47,34.25,34.45,99000.0,25.5254,25.6894,25.5254,25.6744,99000.0
2010-01-20 15:00:00,34.45,34.54,34.36,34.53,103500.0,25.6744,25.7415,25.6074,25.7341,103500.0
2010-01-20 15:30:00,34.55,34.67,34.45,34.55,237300.0,25.749,25.8384,25.6744,25.749,237300.0
2010-01-21 09:30:00,34.52,34.7,34.06,34.16,84600.0,25.7266,25.8608,25.3838,25.4583,84600.0
2010-01-21 10:00:00,34.14,34.3,33.56,33.56,252300.0,25.4434,25.5627,25.0112,25.0112,252300.0
2010-01-21 10:30:00,33.56,33.69,33.45,33.63,246000.0,25.0112,25.108,24.9292,25.0633,246000.0
2010-01-21 11:00:00,33.62,33.69,33.32,33.32,136800.0,25.0559,25.108,24.8323,24.8323,136800.0
2010-01-21 11:30:00,33.32,33.33,33.03,33.15,219600.0,24.8323,24.8397,24.6162,24.7056,219600.0
2010-01-21 12:00:00,33.15,33.22,33.12,33.17,243300.0,24.7056,24.7578,24.6832,24.7205,243300.0
2010-01-21 12:30:00,33.16,33.38,33.14,33.35,100200.0,24.7131,24.877,24.6981,24.8547,100200.0
2010-01-21 13:00:00,33.35,33.43,33.26,33.43,122700.0,24.8547,24.9143,24.7876,24.9143,122700.0
2010-01-21 13:30:00,33.42,33.55,33.42,33.51,99600.0,24.9068,25.0037,24.9068,24.9739,99600.0
2010-01-21 14:00:00,33.51,33.67,33.49,33.64,187200.0,24.9739,25.0931,24.959,25.0708,187200.0
2010-01-21 14:30:00,33.64,33.72,33.53,33.6,202800.0,25.0708,25.1304,24.9888,25.041,202800.0
2010-01-21 15:00:00,33.63,33.7,33.55,33.58,337500.0,25.0633,25.1155,25.0037,25.0261,337500.0
2010-01-21 15:30:00,33.56,33.7,33.47,33.53,243300.0,25.0112,25.1155,24.9441,24.9888,243300.0
2010-01-22 09:30:00,33.39,33.53,32.92,33.42,199500.0,24.8845,24.9888,24.5342,24.9068,199500.0
2010-01-22 10:00:00,33.4,33.5,33.21,33.41,212100.0,24.8919,24.9664,24.7503,24.8994,212100.0
2010-01-22 10:30:00,33.43,33.81,33.43,33.6,180000.0,24.9143,25.1975,24.9143,25.041,180000.0
2010-01-22 11:00:00,33.64,34.07,33.64,34.07,223200.0,25.0708,25.3912,25.0708,25.3912,223200.0
2010-01-22 11:30:00,34.05,34.13,33.82,33.88,209700.0,25.3763,25.436,25.2049,25.2496,209700.0
2010-01-22 12:00:00,33.87,34.05,33.8,34.05,104100.0,25.2422,25.3763,25.19,25.3763,104100.0
2010-01-22 12:30:00,34.03,34.09,33.95,33.95,186600.0,25.3614,25.4062,25.3018,25.3018,186600.0
2010-01-22 13:00:00,33.94,33.99,33.82,33.98,126300.0,25.2944,25.3316,25.2049,25.3242,126300.0
2010-01-22 13:30:00,33.98,34.11,33.85,33.86,228600.0,25.3242,25.4211,25.2273,25.2347,228600.0
2010-01-22 14:00:00,33.85,33.92,33.68,33.69,124800.0,25.2273,25.2795,25.1006,25.108,124800.0
2010-01-22 14:30:00,33.68,33.72,33.48,33.56,206100.0,25.1006,25.1304,24.9515,25.0112,206100.0
2010-01-22 15:00:00,33.5,33.65,33.3,33.41,240900.0,24.9664,25.0782,24.8174,24.8994,240900.0
2010-01-22 15:30:00,33.43,33.5,33.23,33.35,663000.0,24.9143,24.9664,24.7652,24.8547,663000.0
2010-01-25 09:30:00,33.58,33.94,33.36,33.36,136200.0,25.0261,25.2944,24.8621,24.8621,136200.0
2010-01-25 10:00:00,33.36,33.54,33.26,33.48,199800.0,24.8621,24.9963,24.7876,24.9515,199800.0
2010-01-25 10:30:00,33.47,33.48,33.07,33.14,175800.0,24.9441,24.9515,24.646,24.6981,175800.0
2010-01-25 11:00:00,33.14,33.14,32.78,32.83,188400.0,24.6981,24.6981,24.4299,24.4671,188400.0
2010-01-25 11:30:00,32.81,33.02,32.67,32.91,127800.0,24.4522,24.6087,24.3479,24.5267,127800.0
2010-01-25 12:00:00,32.92,33.06,32.92,32.95,64200.0,24.5342,24.6385,24.5342,24.5565,64200.0
2010-01-25 12:30:00,32.95,33.07,32.92,32.94,54600.0,24.5565,24.646,24.5342,24.5491,54600.0
2010-01-25 13:00:00,32.93,33.03,32.84,32.93,62400.0,24.5416,24.6162,24.4746,24.5416,62400.0
2010-01-25 13:30:00,32.96,32.96,32.76,32.76,139500.0,24.564,24.564,24.4149,24.4149,139500.0
2010-01-25 14:00:00,32.76,32.84,32.74,32.83,74700.0,24.4149,24.4746,24.4,24.4671,74700.0
2010-01-25 14:30:00,32.83,32.85,32.76,32.83,137700.0,24.4671,24.482,24.4149,24.4671,137700.0
2010-01-25 15:00:00,32.83,32.85,32.67,32.69,181200.0,24.4671,24.482,24.3479,24.3628,181200.0
2010-01-25 15:30:00,32.69,32.75,32.54,32.62,399600.0,24.3628,24.4075,24.251,24.3106,399600.0
2010-01-26 09:30:00,32.57,32.73,32.33,32.37,155700.0,24.2733,24.3926,24.0945,24.1243,155700.0
2010-01-26 10:00:00,32.34,32.83,32.2,32.56,240000.0,24.1019,24.4671,23.9976,24.2659,240000.0
2010-01-26 10:30:00,32.57,32.58,32.21,32.24,188100.0,24.2733,24.2808,24.0051,24.0274,188100.0
2010-01-26 11:00:00,32.27,32.42,32.22,32.37,151200.0,24.0498,24.1616,24.0125,24.1243,151200.0
2010-01-26 11:30:00,32.39,32.51,32.3,32.3,162000.0,24.1392,24.2286,24.0721,24.0721,162000.0
2010-01-26 12:00:00,32.3,32.37,32.25,32.35,170700.0,24.0721,24.1243,24.0349,24.1094,170700.0
2010-01-26 12:30:00,32.34,32.48,32.3,32.35,216900.0,24.1019,24.2063,24.0721,24.1094,216900.0
2010-01-26 13:00:00,32.35,32.43,32.28,32.31,244800.0,24.1094,24.169,24.0572,24.0796,244800.0
2010-01-26 13:30:00,32.32,32.42,32.28,32.42,211800.0,24.087,24.1616,24.0572,24.1616,211800.0
2010-01-26 14:00:00,32.42,32.43,32.17,32.21,270300.0,24.1616,24.169,23.9752,24.0051,270300.0
2010-01-26 14:30:00,32.2,32.39,32.19,32.37,245700.0,23.9976,24.1392,23.9901,24.1243,245700.0
2010-01-26 15:00:00,32.35,32.38,32.12,32.15,231000.0,24.1094,24.1317,23.938,23.9603,231000.0
2010-01-26 15:30:00,32.16,32.25,31.9,32.01,853500.0,23.9678,24.0349,23.774,23.856,853500.0
2010-01-27 09:30:00,32.02,32.18,31.69,32.12,331500.0,23.8634,23.9827,23.6175,23.938,331500.0
2010-01-27 10:00:00,32.11,32.15,31.61,31.73,351600.0,23.9305,23.9603,23.5579,23.6473,351600.0
2010-01-27 10:30:00,31.75,31.87,31.52,31.82,207000.0,23.6622,23.7517,23.4908,23.7144,207000.0
2010-01-27 11:00:00,31.83,31.91,31.74,31.82,106200.0,23.7218,23.7815,23.6548,23.7144,106200.0
2010-01-27 11:30:00,31.81,31.83,31.64,31.8,99900.0,23.7069,23.7218,23.5802,23.6995,99900.0
2010-01-27 12:00:00,31.79,31.88,31.66,31.69,90600.0,23.692,23.7591,23.5952,23.6175,90600.0
2010-01-27 12:30:00,31.69,31.74,31.51,31.53,120900.0,23.6175,23.6548,23.4834,23.4983,120900.0
2010-01-27 13:00:00,31.54,31.62,31.42,31.42,163200.0,23.5057,23.5653,23.4163,23.4163,163200.0
2010-01-27 13:30:00,31.42,31.62,31.42,31.55,99600.0,23.4163,23.5653,23.4163,23.5132,99600.0
2010-01-27 14:00:00,31.55,31.62,31.33,31.33,286800.0,23.5132,23.5653,23.3492,23.3492,286800.0
2010-01-27 14:30:00,31.33,31.74,31.29,31.62,235800.0,23.3492,23.6548,23.3194,23.5653,235800.0
2010-01-27 15:00:00,31.62,31.76,31.44,31.76,292200.0,23.5653,23.6697,23.4312,23.6697,292200.0
2010-01-27 15:30:00,31.76,32.08,31.74,31.99,389400.0,23.6697,23.9082,23.6548,23.8411,389400.0
2010-01-28 09:30:00,32.33,32.33,31.73,31.74,108300.0,24.0945,24.0945,23.6473,23.6548,108300.0
2010-01-28 10:00:00,31.78,31.8,31.53,31.76,158100.0,23.6846,23.6995,23.4983,23.6697,158100.0
2010-01-28 10:30:00,31.76,31.79,31.66,31.7,72000.0,23.6697,23.692,23.5952,23.625,72000.0
2010-01-28 11:00:00,31.69,31.73,31.61,31.67,130500.0,23.6175,23.6473,23.5579,23.6026,130500.0
2010-01-28 11:30:00,31.67,31.73,31.6,31.68,216900.0,23.6026,23.6473,23.5504,23.6101,216900.0
2010-01-28 12:00:00,31.67,31.71,31.62,31.66,115800.0,23.6026,23.6324,23.5653,23.5952,115800.0
2010-01-28 12:30:00,31.67,31.82,31.63,31.78,121800.0,23.6026,23.7144,23.5728,23.6846,121800.0
2010-01-28 13:00:00,31.8,31.99,31.72,31.95,156600.0,23.6995,23.8411,23.6399,23.8113,156600.0
2010-01-28 13:30:00,31.97,32.02,31.81,31.81,83700.0,23.8262,23.8634,23.7069,23.7069,83700.0
2010-01-28 14:00:00,31.81,31.86,31.65,31.73,115200.0,23.7069,23.7442,23.5877,23.6473,115200.0
2010-01-28 14:30:00,31.73,31.95,31.66,31.89,101100.0,23.6473,23.8113,23.5952,23.7666,101100.0
2010-01-28 15:00:00,31.89,32.02,31.85,31.95,151800.0,23.7666,23.8634,23.7368,23.8113,151800.0
2010-01-28 15:30:00,31.94,32.03,31.65,31.71,476100.0,23.8038,23.8709,23.5877,23.6324,476100.0
2010-01-29 09:30:00,30.6,31.47,30.33,31.25,1319400.0,22.8052,23.4536,22.6039,23.2896,1319400.0
2010-01-29 10:00:00,31.25,31.33,31.0,31.15,637200.0,23.2896,23.3492,23.1033,23.2151,637200.0
2010-01-29 10:30:00,31.17,31.34,31.14,31.27,584100.0,23.23,23.3567,23.2076,23.3045,584100.0
2010-01-29 11:00:00,31.26,31.29,31.12,31.21,538200.0,23.297,23.3194,23.1927,23.2598,538200.0
2010-01-29 11:30:00,31.22,31.26,31.11,31.17,421200.0,23.2672,23.297,23.1853,23.23,421200.0
2010-01-29 12:00:00,31.17,31.18,31.03,31.11,604500.0,23.23,23.2374,23.1256,23.1853,604500.0
2010-01-29 12:30:00,31.11,31.16,30.94,31.08,261600.0,23.1853,23.2225,23.0586,23.1629,261600.0
2010-01-29 13:00:00,31.07,31.1,31.01,31.08,169500.0,23.1554,23.1778,23.1107,23.1629,169500.0
2010-01-29 13:30:00,31.07,31.09,30.67,30.73,434100.0,23.1554,23.1704,22.8573,22.9021,434100.0
2010-01-29 14:00:00,30.72,30.84,30.62,30.68,296700.0,22.8946,22.984,22.8201,22.8648,296700.0
2010-01-29 14:30:00,30.67,30.68,30.1,30.27,650100.0,22.8573,22.8648,22.4325,22.5592,650100.0
2010-01-29 15:00:00,30.29,30.29,29.92,30.0,863100.0,22.5741,22.5741,22.2984,22.358,863100.0
2010-01-29 15:30:00,30.02,30.2,29.95,30.07,1307400.0,22.3729,22.5071,22.3207,22.4102,1307400.0
2010-02-01 09:30:00,31.0,31.41,30.71,31.32,803100.0,23.1033,23.4088,22.8871,23.3418,803100.0
2010-02-01 10:00:00,31.33,31.94,31.28,31.73,729300.0,23.3492,23.8038,23.312,23.6473,729300.0
2010-02-01 10:30:00,31.73,31.79,31.33,31.33,306300.0,23.6473,23.692,23.3492,23.3492,306300.0
2010-02-01 11:00:00,31.33,31.67,31.28,31.65,263700.0,23.3492,23.6026,23.312,23.5877,263700.0
2010-02-01 11:30:00,31.63,31.67,31.42,31.43,177900.0,23.5728,23.6026,23.4163,23.4237,177900.0
2010-02-01 12:00:00,31.43,31.49,31.37,31.44,175800.0,23.4237,23.4685,23.379,23.4312,175800.0
2010-02-01 12:30:00,31.44,31.55,31.41,31.42,232800.0,23.4312,23.5132,23.4088,23.4163,232800.0
2010-02-01 13:00:00,31.42,31.43,31.34,31.35,319200.0,23.4163,23.4237,23.3567,23.3641,319200.0
2010-02-01 13:30:00,31.35,31.48,31.32,31.37,296700.0,23.3641,23.461,23.3418,23.379,296700.0
2010-02-01 14:00:00,31.37,31.42,31.28,31.35,277800.0,23.379,23.4163,23.312,23.3641,277800.0
2010-02-01 14:30:00,31.35,31.47,31.31,31.35,304500.0,23.3641,23.4536,23.3343,23.3641,304500.0
2010-02-01 15:00:00,31.35,31.52,31.33,31.47,452100.0,23.3641,23.4908,23.3492,23.4536,452100.0
2010-02-01 15:30:00,31.47,31.51,31.37,31.45,576000.0,23.4536,23.4834,23.379,23.4386,576000.0
2010-02-02 09:30:00,31.66,31.87,31.43,31.43,196200.0,23.5952,23.7517,23.4237,23.4237,196200.0
2010-02-02 10:00:00,31.46,32.08,31.36,32.08,297300.0,23.4461,23.9082,23.3716,23.9082,297300.0
2010-02-02 10:30:00,32.07,32.25,31.97,32.08,305100.0,23.9007,24.0349,23.8262,23.9082,305100.0
2010-02-02 11:00:00,32.08,32.34,31.99,32.27,327300.0,23.9082,24.1019,23.8411,24.0498,327300.0
2010-02-02 11:30:00,32.23,32.39,32.14,32.19,272700.0,24.02,24.1392,23.9529,23.9901,272700.0
2010-02-02 12:00:00,32.17,32.27,32.11,32.17,272100.0,23.9752,24.0498,23.9305,23.9752,272100.0
2010-02-02 12:30:00,32.17,32.18,31.96,31.99,232500.0,23.9752,23.9827,23.8187,23.8411,232500.0
2010-02-02 13:00:00,31.99,32.03,31.91,32.0,183300.0,23.8411,23.8709,23.7815,23.8485,183300.0
2010-02-02 13:30:00,32.0,32.03,31.93,31.95,214200.0,23.8485,23.8709,23.7964,23.8113,214200.0
2010-02-02 14:00:00,31.95,32.05,31.91,31.99,108900.0,23.8113,23.8858,23.7815,23.8411,108900.0
2010-02-02 14:30:00,31.98,32.05,31.93,31.97,180300.0,23.8336,23.8858,23.7964,23.8262,180300.0
2010-02-02 15:00:00,31.97,32.13,31.93,32.06,222900.0,23.8262,23.9454,23.7964,23.8933,222900.0
2010-02-02 15:30:00,32.04,32.11,32.0,32.03,437700.0,23.8784,23.9305,23.8485,23.8709,437700.0
2010-02-03 09:30:00,31.86,32.49,31.79,32.33,231300.0,23.7442,24.2137,23.692,24.0945,231300.0
2010-02-03 10:00:00,32.29,32.3,31.92,31.93,341700.0,24.0647,24.0721,23.7889,23.7964,341700.0
2010-02-03 10:30:00,31.92,32.02,31.85,31.98,248100.0,23.7889,23.8634,23.7368,23.8336,248100.0
2010-02-03 11:00:00,31.98,32.12,31.91,31.91,73500.0,23.8336,23.938,23.7815,23.7815,73500.0
2010-02-03 11:30:00,31.93,31.95,31.73,31.73,144900.0,23.7964,23.8113,23.6473,23.6473,144900.0
2010-02-03 12:00:00,31.73,31.86,31.72,31.79,123300.0,23.6473,23.7442,23.6399,23.692,123300.0
2010-02-03 12:30:00,31.8,31.88,31.75,31.83,133200.0,23.6995,23.7591,23.6622,23.7218,133200.0
2010-02-03 13:00:00,31.83,32.0,31.82,31.88,106200.0,23.7218,23.8485,23.7144,23.7591,106200.0
2010-02-03 13:30:00,31.88,31.96,31.79,31.85,133200.0,23.7591,23.8187,23.692,23.7368,133200.0
2010-02-03 14:00:00,31.84,31.9,31.8,31.83,100800.0,23.7293,23.774,23.6995,23.7218,100800.0
2010-02-03 14:30:00,31.85,31.92,31.78,31.86,94500.0,23.7368,23.7889,23.6846,23.7442,94500.0
2010-02-03 15:00:00,31.85,31.99,31.8,31.85,166200.0,23.7368,23.8411,23.6995,23.7368,166200.0
2010-02-03 15:30:00,31.85,31.95,31.8,31.83,215400.0,23.7368,23.8113,23.6995,23.7218,215400.0
2010-02-04 09:30:00,31.39,31.45,30.62,30.77,267300.0,23.3939,23.4386,22.8201,22.9319,267300.0
2010-02-04 10:00:00,30.77,31.09,30.74,30.78,106200.0,22.9319,23.1704,22.9095,22.9393,106200.0
2010-02-04 10:30:00,30.78,30.93,30.68,30.68,114300.0,22.9393,23.0511,22.8648,22.8648,114300.0
2010-02-04 11:00:00,30.67,30.86,30.64,30.85,128400.0,22.8573,22.9989,22.835,22.9915,128400.0
2010-02-04 11:30:00,30.88,30.88,30.61,30.71,129300.0,23.0138,23.0138,22.8126,22.8871,129300.0
2010-02-04 12:00:00,30.7,30.83,30.7,30.71,226200.0,22.8797,22.9766,22.8797,22.8871,226200.0
2010-02-04 12:30:00,30.71,30.83,30.62,30.73,307500.0,22.8871,22.9766,22.8201,22.9021,307500.0
2010-02-04 13:00:00,30.75,30.79,30.65,30.75,64200.0,22.917,22.9468,22.8424,22.917,64200.0
2010-02-04 13:30:00,30.75,30.76,30.63,30.64,162900.0,22.917,22.9244,22.8275,22.835,162900.0
2010-02-04 14:00:00,30.64,30.84,30.56,30.78,125100.0,22.835,22.984,22.7754,22.9393,125100.0
2010-02-04 14:30:00,30.79,30.89,30.75,30.84,118800.0,22.9468,23.0213,22.917,22.984,118800.0
2010-02-04 15:00:00,30.85,30.89,30.66,30.76,262500.0,22.9915,23.0213,22.8499,22.9244,262500.0
2010-02-04 15:30:00,30.75,30.89,30.69,30.73,862800.0,22.917,23.0213,22.8722,22.9021,862800.0
2010-02-05 09:30:00,30.6,30.81,30.1,30.23,240300.0,22.8052,22.9617,22.4325,22.5294,240300.0
2010-02-05 10:00:00,30.23,30.6,30.07,30.51,146400.0,22.5294,22.8052,22.4102,22.7381,146400.0
2010-02-05 10:30:00,30.55,30.68,30.47,30.55,130500.0,22.7679,22.8648,22.7083,22.7679,130500.0
2010-02-05 11:00:00,30.52,30.55,30.31,30.36,139800.0,22.7455,22.7679,22.589,22.6263,139800.0
2010-02-05 11:30:00,30.39,30.41,30.04,30.12,246600.0,22.6487,22.6636,22.3878,22.4474,246600.0
2010-02-05 12:00:00,30.12,30.34,30.12,30.2,252900.0,22.4474,22.6114,22.4474,22.5071,252900.0
2010-02-05 12:30:00,30.2,30.23,30.0,30.12,132300.0,22.5071,22.5294,22.358,22.4474,132300.0
2010-02-05 13:00:00,30.12,30.17,29.99,30.01,222300.0,22.4474,22.4847,22.3506,22.3655,222300.0
2010-02-05 13:30:00,30.03,30.04,29.72,29.9,339300.0,22.3804,22.3878,22.1493,22.2835,339300.0
2010-02-05 14:00:00,29.9,30.2,29.85,30.14,258300.0,22.2835,22.5071,22.2462,22.4623,258300.0
2010-02-05 14:30:00,30.12,30.27,30.07,30.2,342900.0,22.4474,22.5592,22.4102,22.5071,342900.0
2010-02-05 15:00:00,30.2,30.75,30.19,30.49,414600.0,22.5071,22.917,22.4996,22.7232,414600.0
2010-02-05 15:30:00,30.51,30.74,30.44,30.68,359100.0,22.7381,22.9095,22.6859,22.8648,359100.0
2010-02-08 09:30:00,30.68,30.74,30.27,30.68,211200.0,22.8648,22.9095,22.5592,22.8648,211200.0
2010-02-08 10:00:00,30.69,30.87,30.51,30.69,235500.0,22.8722,23.0064,22.7381,22.8722,235500.0
2010-02-08 10:30:00,30.7,30.96,30.5,30.89,233400.0,22.8797,23.0735,22.7306,23.0213,233400.0
2010-02-08 11:00:00,30.9,31.07,30.82,30.97,182100.0,23.0288,23.1554,22.9691,23.0809,182100.0
2010-02-08 11:30:00,30.96,31.08,30.84,30.89,271500.0,23.0735,23.1629,22.984,23.0213,271500.0
2010-02-08 12:00:00,30.9,30.91,30.76,30.91,99300.0,23.0288,23.0362,22.9244,23.0362,99300.0
2010-02-08 12:30:00,30.91,30.93,30.8,30.84,100500.0,23.0362,23.0511,22.9542,22.984,100500.0
2010-02-08 13:00:00,30.84,30.86,30.69,30.69,135000.0,22.984,22.9989,22.8722,22.8722,135000.0
2010-02-08 13:30:00,30.72,30.75,30.58,30.63,75000.0,22.8946,22.917,22.7903,22.8275,75000.0
2010-02-08 14:00:00,30.64,30.76,30.63,30.72,171600.0,22.835,22.9244,22.8275,22.8946,171600.0
2010-02-08 14:30:00,30.72,30.79,30.64,30.64,142200.0,22.8946,22.9468,22.835,22.835,142200.0
2010-02-08 15:00:00,30.65,30.74,30.58,30.7,284100.0,22.8424,22.9095,22.7903,22.8797,284100.0
2010-02-08 15:30:00,30.71,30.76,30.46,30.5,378000.0,22.8871,22.9244,22.7008,22.7306,378000.0
2010-02-09 09:30:00,30.9,31.07,30.63,30.91,286500.0,23.0288,23.1554,22.8275,23.0362,286500.0
2010-02-09 10:00:00,30.91,31.08,30.87,30.94,344700.0,23.0362,23.1629,23.0064,23.0586,344700.0
2010-02-09 10:30:00,30.94,31.02,30.75,30.78,162600.0,23.0586,23.1182,22.917,22.9393,162600.0
2010-02-09 11:00:00,30.78,30.83,30.62,30.72,123300.0,22.9393,22.9766,22.8201,22.8946,123300.0
2010-02-09 11:30:00,30.73,31.06,30.71,30.9,376500.0,22.9021,23.148,22.8871,23.0288,376500.0
2010-02-09 12:00:00,30.91,31.22,30.88,31.05,201900.0,23.0362,23.2672,23.0138,23.1405,201900.0
2010-02-09 12:30:00,31.09,31.16,30.79,31.02,177600.0,23.1704,23.2225,22.9468,23.1182,177600.0
2010-02-09 13:00:00,31.05,31.17,31.02,31.08,95100.0,23.1405,23.23,23.1182,23.1629,95100.0
2010-02-09 13:30:00,31.06,31.16,30.99,31.01,78300.0,23.148,23.2225,23.0958,23.1107,78300.0
2010-02-09 14:00:00,31.05,31.07,30.85,30.95,246300.0,23.1405,23.1554,22.9915,23.066,246300.0
2010-02-09 14:30:00,30.94,31.01,30.77,30.83,167400.0,23.0586,23.1107,22.9319,22.9766,167400.0
2010-02-09 15:00:00,30.85,31.08,30.83,31.0,177300.0,22.9915,23.1629,22.9766,23.1033,177300.0
2010-02-09 15:30:00,31.01,31.03,30.78,30.91,313800.0,23.1107,23.1256,22.9393,23.0362,313800.0
2010-02-10 09:30:00,30.92,31.05,30.73,30.86,92100.0,23.0437,23.1405,22.9021,22.9989,92100.0
2010-02-10 10:00:00,30.86,30.86,30.32,30.54,161100.0,22.9989,22.9989,22.5965,22.7605,161100.0
2010-02-10 10:30:00,30.51,30.78,30.4,30.74,135900.0,22.7381,22.9393,22.6561,22.9095,135900.0
2010-02-10 11:00:00,30.75,30.76,30.55,30.72,89700.0,22.917,22.9244,22.7679,22.8946,89700.0
2010-02-10 11:30:00,30.74,30.76,30.67,30.72,71100.0,22.9095,22.9244,22.8573,22.8946,71100.0
2010-02-10 12:00:00,30.71,30.89,30.66,30.88,47700.0,22.8871,23.0213,22.8499,23.0138,47700.0
2010-02-10 12:30:00,30.9,30.99,30.8,30.8,68100.0,23.0288,23.0958,22.9542,22.9542,68100.0
2010-02-10 13:00:00,30.8,30.97,30.78,30.94,69300.0,22.9542,23.0809,22.9393,23.0586,69300.0
2010-02-10 13:30:00,30.93,30.94,30.76,30.79,77400.0,23.0511,23.0586,22.9244,22.9468,77400.0
2010-02-10 14:00:00,30.8,30.89,30.75,30.76,69000.0,22.9542,23.0213,22.917,22.9244,69000.0
2010-02-10 14:30:00,30.77,30.83,30.73,30.77,96000.0,22.9319,22.9766,22.9021,22.9319,96000.0
2010-02-10 15:00:00,30.77,30.87,30.74,30.85,115200.0,22.9319,23.0064,22.9095,22.9915,115200.0
2010-02-10 15:30:00,30.83,30.84,30.67,30.77,311400.0,22.9766,22.984,22.8573,22.9319,311400.0
2010-02-11 09:30:00,30.76,30.86,30.52,30.76,87900.0,22.9244,22.9989,22.7455,22.9244,87900.0
2010-02-11 10:00:00,30.71,31.03,30.61,30.9,88800.0,22.8871,23.1256,22.8126,23.0288,88800.0
2010-02-11 10:30:00,30.89,30.95,30.77,30.86,52800.0,23.0213,23.066,22.9319,22.9989,52800.0
2010-02-11 11:00:00,30.86,31.13,30.82,31.11,64800.0,22.9989,23.2002,22.9691,23.1853,64800.0
2010-02-11 11:30:00,31.14,31.32,31.04,31.24,78600.0,23.2076,23.3418,23.1331,23.2821,78600.0
2010-02-11 12:00:00,31.24,31.41,31.24,31.34,57600.0,23.2821,23.4088,23.2821,23.3567,57600.0
2010-02-11 12:30:00,31.3,31.37,31.26,31.31,50400.0,23.3269,23.379,23.297,23.3343,50400.0
2010-02-11 13:00:00,31.31,31.41,31.23,31.35,58200.0,23.3343,23.4088,23.2747,23.3641,58200.0
2010-02-11 13:30:00,31.35,31.46,31.27,31.3,55200.0,23.3641,23.4461,23.3045,23.3269,55200.0
2010-02-11 14:00:00,31.3,31.39,31.28,31.39,40200.0,23.3269,23.3939,23.312,23.3939,40200.0
2010-02-11 14:30:00,31.39,31.44,31.27,31.41,80400.0,23.3939,23.4312,23.3045,23.4088,80400.0
2010-02-11 15:00:00,31.41,31.45,31.33,31.35,99300.0,23.4088,23.4386,23.3492,23.3641,99300.0
2010-02-11 15:30:00,31.34,31.48,31.31,31.45,198300.0,23.3567,23.461,23.3343,23.4386,198300.0
2010-02-12 09:30:00,31.17,31.17,30.67,30.86,266100.0,23.23,23.23,22.8573,22.9989,266100.0
2010-02-12 10:00:00,30.89,31.14,30.75,31.12,202500.0,23.0213,23.2076,22.917,23.1927,202500.0
2010-02-12 10:30:00,31.14,31.21,31.01,31.05,110100.0,23.2076,23.2598,23.1107,23.1405,110100.0
2010-02-12 11:00:00,31.07,31.18,31.03,31.13,55800.0,23.1554,23.2374,23.1256,23.2002,55800.0
2010-02-12 11:30:00,31.13,31.24,31.09,31.15,70200.0,23.2002,23.2821,23.1704,23.2151,70200.0
2010-02-12 12:00:00,31.15,31.5,31.15,31.4,80400.0,23.2151,23.4759,23.2151,23.4014,80400.0
2010-02-12 12:30:00,31.42,31.42,31.29,31.37,84000.0,23.4163,23.4163,23.3194,23.379,84000.0
2010-02-12 13:00:00,31.35,31.36,31.11,31.19,167100.0,23.3641,23.3716,23.1853,23.2449,167100.0
2010-02-12 13:30:00,31.16,31.29,31.09,31.19,134100.0,23.2225,23.3194,23.1704,23.2449,134100.0
2010-02-12 14:00:00,31.19,31.42,31.19,31.4,108000.0,23.2449,23.4163,23.2449,23.4014,108000.0
2010-02-12 14:30:00,31.42,31.42,31.23,31.25,124200.0,23.4163,23.4163,23.2747,23.2896,124200.0
2010-02-12 15:00:00,31.25,31.29,31.1,31.23,120300.0,23.2896,23.3194,23.1778,23.2747,120300.0
2010-02-12 15:30:00,31.23,31.49,31.17,31.49,261000.0,23.2747,23.4685,23.23,23.4685,261000.0
2010-02-16 09:30:00,31.88,31.88,31.57,31.79,91200.0,23.7591,23.7591,23.5281,23.692,91200.0
2010-02-16 10:00:00,31.8,31.95,31.72,31.92,88200.0,23.6995,23.8113,23.6399,23.7889,88200.0
2010-02-16 10:30:00,31.93,32.07,31.85,31.87,132900.0,23.7964,23.9007,23.7368,23.7517,132900.0
2010-02-16 11:00:00,31.89,31.92,31.85,31.92,126600.0,23.7666,23.7889,23.7368,23.7889,126600.0
2010-02-16 11:30:00,31.92,31.97,31.83,31.9,119400.0,23.7889,23.8262,23.7218,23.774,119400.0
2010-02-16 12:00:00,31.9,31.93,31.85,31.89,90000.0,23.774,23.7964,23.7368,23.7666,90000.0
2010-02-16 12:30:00,31.89,31.95,31.87,31.93,86100.0,23.7666,23.8113,23.7517,23.7964,86100.0
2010-02-16 13:00:00,31.95,31.96,31.89,31.93,73500.0,23.8113,23.8187,23.7666,23.7964,73500.0
2010-02-16 13:30:00,31.94,31.97,31.89,31.94,79800.0,23.8038,23.8262,23.7666,23.8038,79800.0
2010-02-16 14:00:00,31.94,31.99,31.89,31.95,98400.0,23.8038,23.8411,23.7666,23.8113,98400.0
2010-02-16 14:30:00,31.96,31.99,31.9,31.91,150600.0,23.8187,23.8411,23.774,23.7815,150600.0
2010-02-16 15:00:00,31.92,32.05,31.91,32.04,159300.0,23.7889,23.8858,23.7815,23.8784,159300.0
2010-02-16 15:30:00,32.03,32.15,32.02,32.13,420900.0,23.8709,23.9603,23.8634,23.9454,420900.0
2010-02-17 09:30:00,32.33,32.76,32.33,32.45,213000.0,24.0945,24.4149,24.0945,24.1839,213000.0
2010-02-17 10:00:00,32.43,32.54,32.29,32.49,93900.0,24.169,24.251,24.0647,24.2137,93900.0
2010-02-17 10:30:00,32.53,32.53,32.26,32.28,129000.0,24.2435,24.2435,24.0423,24.0572,129000.0
2010-02-17 11:00:00,32.28,32.31,32.2,32.2,87300.0,24.0572,24.0796,23.9976,23.9976,87300.0
2010-02-17 11:30:00,32.2,32.29,32.14,32.28,53700.0,23.9976,24.0647,23.9529,24.0572,53700.0
2010-02-17 12:00:00,32.3,32.43,32.3,32.43,129000.0,24.0721,24.169,24.0721,24.169,129000.0
2010-02-17 12:30:00,32.43,32.46,32.34,32.34,41700.0,24.169,24.1914,24.1019,24.1019,41700.0
2010-02-17 13:00:00,32.36,32.38,32.3,32.34,51900.0,24.1168,24.1317,24.0721,24.1019,51900.0
2010-02-17 13:30:00,32.34,32.35,32.25,32.26,44700.0,24.1019,24.1094,24.0349,24.0423,44700.0
2010-02-17 14:00:00,32.26,32.38,32.24,32.32,30600.0,24.0423,24.1317,24.0274,24.087,30600.0
2010-02-17 14:30:00,32.33,32.41,32.3,32.39,27000.0,24.0945,24.1541,24.0721,24.1392,27000.0
2010-02-17 15:00:00,32.4,32.47,32.37,32.46,55800.0,24.1467,24.1988,24.1243,24.1914,55800.0
2010-02-17 15:30:00,32.43,32.49,32.38,32.48,184800.0,24.169,24.2137,24.1317,24.2063,184800.0
2010-02-18 09:30:00,32.48,32.81,32.24,32.8,221400.0,24.2063,24.4522,24.0274,24.4448,221400.0
2010-02-18 10:00:00,32.81,32.84,32.6,32.61,62700.0,24.4522,24.4746,24.2957,24.3032,62700.0
2010-02-18 10:30:00,32.6,32.7,32.56,32.68,44700.0,24.2957,24.3702,24.2659,24.3553,44700.0
2010-02-18 11:00:00,32.67,32.71,32.63,32.64,44400.0,24.3479,24.3777,24.3181,24.3255,44400.0
2010-02-18 11:30:00,32.64,32.64,32.52,32.59,49200.0,24.3255,24.3255,24.2361,24.2883,49200.0
2010-02-18 12:00:00,32.6,32.64,32.57,32.63,47400.0,24.2957,24.3255,24.2733,24.3181,47400.0
2010-02-18 12:30:00,32.6,32.64,32.54,32.56,39600.0,24.2957,24.3255,24.251,24.2659,39600.0
2010-02-18 13:00:00,32.56,32.59,32.52,32.55,37500.0,24.2659,24.2883,24.2361,24.2584,37500.0
2010-02-18 13:30:00,32.57,32.63,32.55,32.59,48000.0,24.2733,24.3181,24.2584,24.2883,48000.0
2010-02-18 14:00:00,32.6,32.68,32.55,32.67,79800.0,24.2957,24.3553,24.2584,24.3479,79800.0
2010-02-18 14:30:00,32.68,32.82,32.67,32.82,111300.0,24.3553,24.4597,24.3479,24.4597,111300.0
2010-02-18 15:00:00,32.83,32.84,32.76,32.79,192300.0,24.4671,24.4746,24.4149,24.4373,192300.0
2010-02-18 15:30:00,32.79,32.92,32.79,32.87,366000.0,24.4373,24.5342,24.4373,24.4969,366000.0
2010-02-19 09:30:00,32.77,33.09,32.66,32.68,218700.0,24.4224,24.6609,24.3404,24.3553,218700.0
2010-02-19 10:00:00,32.66,33.0,32.62,32.99,75000.0,24.3404,24.5938,24.3106,24.5864,75000.0
2010-02-19 10:30:00,32.97,33.05,32.93,32.94,42600.0,24.5715,24.6311,24.5416,24.5491,42600.0
2010-02-19 11:00:00,32.94,33.15,32.93,33.09,61800.0,24.5491,24.7056,24.5416,24.6609,61800.0
2010-02-19 11:30:00,33.08,33.16,33.07,33.16,63300.0,24.6534,24.7131,24.646,24.7131,63300.0
2010-02-19 12:00:00,33.15,33.21,33.09,33.17,75600.0,24.7056,24.7503,24.6609,24.7205,75600.0
2010-02-19 12:30:00,33.2,33.2,33.09,33.12,69900.0,24.7429,24.7429,24.6609,24.6832,69900.0
2010-02-19 13:00:00,33.11,33.13,33.01,33.04,68700.0,24.6758,24.6907,24.6013,24.6236,68700.0
2010-02-19 13:30:00,33.06,33.07,32.96,33.01,87900.0,24.6385,24.646,24.564,24.6013,87900.0
2010-02-19 14:00:00,33.01,33.05,32.97,33.01,82200.0,24.6013,24.6311,24.5715,24.6013,82200.0
2010-02-19 14:30:00,33.01,33.06,32.97,32.97,84000.0,24.6013,24.6385,24.5715,24.5715,84000.0
2010-02-19 15:00:00,32.96,32.99,32.87,32.88,103800.0,24.564,24.5864,24.4969,24.5044,103800.0
2010-02-19 15:30:00,32.88,33.06,32.87,32.95,237000.0,24.5044,24.6385,24.4969,24.5565,237000.0
2010-02-22 09:30:00,33.25,33.25,32.79,32.91,116700.0,24.7801,24.7801,24.4373,24.5267,116700.0
2010-02-22 10:00:00,32.91,33.03,32.77,33.0,51600.0,24.5267,24.6162,24.4224,24.5938,51600.0
2010-02-22 10:30:00,33.02,33.07,32.95,32.99,84900.0,24.6087,24.646,24.5565,24.5864,84900.0
2010-02-22 11:00:00,32.97,32.99,32.86,32.94,48300.0,24.5715,24.5864,24.4895,24.5491,48300.0
2010-02-22 11:30:00,32.93,32.97,32.84,32.89,37200.0,24.5416,24.5715,24.4746,24.5118,37200.0
2010-02-22 12:00:00,32.89,32.95,32.85,32.86,39600.0,24.5118,24.5565,24.482,24.4895,39600.0
2010-02-22 12:30:00,32.86,33.07,32.86,33.02,76800.0,24.4895,24.646,24.4895,24.6087,76800.0
2010-02-22 13:00:00,33.02,33.02,32.9,32.97,84000.0,24.6087,24.6087,24.5193,24.5715,84000.0
2010-02-22 13:30:00,32.97,33.04,32.94,32.94,66900.0,24.5715,24.6236,24.5491,24.5491,66900.0
2010-02-22 14:00:00,32.93,33.05,32.93,33.04,49800.0,24.5416,24.6311,24.5416,24.6236,49800.0
2010-02-22 14:30:00,33.05,33.18,33.04,33.12,100800.0,24.6311,24.728,24.6236,24.6832,100800.0
2010-02-22 15:00:00,33.12,33.15,33.07,33.08,95700.0,24.6832,24.7056,24.646,24.6534,95700.0
2010-02-22 15:30:00,33.08,33.1,32.94,33.02,261900.0,24.6534,24.6683,24.5491,24.6087,261900.0
2010-02-23 09:30:00,32.99,33.06,32.79,32.87,105900.0,24.5864,24.6385,24.4373,24.4969,105900.0
2010-02-23 10:00:00,32.86,32.89,32.3,32.38,180900.0,24.4895,24.5118,24.0721,24.1317,180900.0
2010-02-23 10:30:00,32.36,32.47,32.3,32.47,99600.0,24.1168,24.1988,24.0721,24.1988,99600.0
2010-02-23 11:00:00,32.44,32.49,32.25,32.27,95400.0,24.1765,24.2137,24.0349,24.0498,95400.0
2010-02-23 11:30:00,32.28,32.38,32.23,32.24,48900.0,24.0572,24.1317,24.02,24.0274,48900.0
2010-02-23 12:00:00,32.24,32.28,32.17,32.18,40800.0,24.0274,24.0572,23.9752,23.9827,40800.0
2010-02-23 12:30:00,32.17,32.25,32.1,32.24,47700.0,23.9752,24.0349,23.9231,24.0274,47700.0
2010-02-23 13:00:00,32.24,32.35,32.19,32.34,30000.0,24.0274,24.1094,23.9901,24.1019,30000.0
2010-02-23 13:30:00,32.34,32.34,32.16,32.17,31200.0,24.1019,24.1019,23.9678,23.9752,31200.0
2010-02-23 14:00:00,32.16,32.29,32.13,32.22,57600.0,23.9678,24.0647,23.9454,24.0125,57600.0
2010-02-23 14:30:00,32.24,32.42,32.18,32.37,56100.0,24.0274,24.1616,23.9827,24.1243,56100.0
2010-02-23 15:00:00,32.38,32.42,32.28,32.38,156300.0,24.1317,24.1616,24.0572,24.1317,156300.0
2010-02-23 15:30:00,32.38,32.39,32.17,32.23,197400.0,24.1317,24.1392,23.9752,24.02,197400.0
2010-02-24 09:30:00,32.42,32.55,32.18,32.3,120600.0,24.1616,24.2584,23.9827,24.0721,120600.0
2010-02-24 10:00:00,32.29,32.4,31.87,31.91,239700.0,24.0647,24.1467,23.7517,23.7815,239700.0
2010-02-24 10:30:00,31.89,32.33,31.79,32.12,228900.0,23.7666,24.0945,23.692,23.938,228900.0
2010-02-24 11:00:00,32.13,32.33,32.1,32.16,128700.0,23.9454,24.0945,23.9231,23.9678,128700.0
2010-02-24 11:30:00,32.15,32.25,32.05,32.1,99000.0,23.9603,24.0349,23.8858,23.9231,99000.0
2010-02-24 12:00:00,32.06,32.14,32.01,32.01,98700.0,23.8933,23.9529,23.856,23.856,98700.0
2010-02-24 12:30:00,32.02,32.08,31.96,31.97,144300.0,23.8634,23.9082,23.8187,23.8262,144300.0
2010-02-24 13:00:00,31.98,32.13,31.94,32.05,127500.0,23.8336,23.9454,23.8038,23.8858,127500.0
2010-02-24 13:30:00,32.05,32.13,32.01,32.05,70800.0,23.8858,23.9454,23.856,23.8858,70800.0
2010-02-24 14:00:00,32.07,32.07,31.96,32.02,104400.0,23.9007,23.9007,23.8187,23.8634,104400.0
2010-02-24 14:30:00,32.02,32.03,31.87,31.9,93900.0,23.8634,23.8709,23.7517,23.774,93900.0
2010-02-24 15:00:00,31.88,32.05,31.88,31.99,147000.0,23.7591,23.8858,23.7591,23.8411,147000.0
2010-02-24 15:30:00,31.99,32.24,31.94,32.21,465300.0,23.8411,24.0274,23.8038,24.0051,465300.0
2010-02-25 09:30:00,31.03,31.52,30.57,31.09,543600.0,23.1256,23.4908,22.7828,23.1704,543600.0
2010-02-25 10:00:00,31.09,31.49,31.03,31.49,299100.0,23.1704,23.4685,23.1256,23.4685,299100.0
2010-02-25 10:30:00,31.49,31.5,31.34,31.39,276000.0,23.4685,23.4759,23.3567,23.3939,276000.0
2010-02-25 11:00:00,31.39,31.54,31.36,31.44,248400.0,23.3939,23.5057,23.3716,23.4312,248400.0
2010-02-25 11:30:00,31.43,31.43,31.24,31.41,214800.0,23.4237,23.4237,23.2821,23.4088,214800.0
2010-02-25 12:00:00,31.4,31.68,31.37,31.59,263400.0,23.4014,23.6101,23.379,23.543,263400.0
2010-02-25 12:30:00,31.57,31.74,31.56,31.58,231600.0,23.5281,23.6548,23.5206,23.5355,231600.0
2010-02-25 13:00:00,31.58,31.8,31.56,31.77,209700.0,23.5355,23.6995,23.5206,23.6771,209700.0
2010-02-25 13:30:00,31.77,32.18,31.77,32.15,322500.0,23.6771,23.9827,23.6771,23.9603,322500.0
2010-02-25 14:00:00,32.14,32.21,32.02,32.06,246900.0,23.9529,24.0051,23.8634,23.8933,246900.0
2010-02-25 14:30:00,32.05,32.17,32.03,32.13,185100.0,23.8858,23.9752,23.8709,23.9454,185100.0
2010-02-25 15:00:00,32.14,32.41,32.13,32.4,288000.0,23.9529,24.1541,23.9454,24.1467,288000.0
2010-02-25 15:30:00,32.4,32.53,32.28,32.42,557100.0,24.1467,24.2435,24.0572,24.1616,557100.0
2010-02-26 09:30:00,32.37,32.72,32.27,32.6,260700.0,24.1243,24.3851,24.0498,24.2957,260700.0
2010-02-26 10:00:00,32.59,32.68,32.19,32.66,208500.0,24.2883,24.3553,23.9901,24.3404,208500.0
2010-02-26 10:30:00,32.67,33.0,32.67,32.92,237600.0,24.3479,24.5938,24.3479,24.5342,237600.0
2010-02-26 11:00:00,32.92,33.09,32.89,33.0,186600.0,24.5342,24.6609,24.5118,24.5938,186600.0
2010-02-26 11:30:00,33.02,33.2,32.97,33.15,156900.0,24.6087,24.7429,24.5715,24.7056,156900.0
2010-02-26 12:00:00,33.15,33.15,32.98,33.07,122700.0,24.7056,24.7056,24.5789,24.646,122700.0
2010-02-26 12:30:00,33.08,33.15,32.98,33.07,125700.0,24.6534,24.7056,24.5789,24.646,125700.0
2010-02-26 13:00:00,33.07,33.15,33.0,33.15,135900.0,24.646,24.7056,24.5938,24.7056,135900.0
2010-02-26 13:30:00,33.16,33.22,33.07,33.17,100200.0,24.7131,24.7578,24.646,24.7205,100200.0
2010-02-26 14:00:00,33.16,33.21,33.13,33.2,120600.0,24.7131,24.7503,24.6907,24.7429,120600.0
2010-02-26 14:30:00,33.2,33.3,33.16,33.3,174600.0,24.7429,24.8174,24.7131,24.8174,174600.0
2010-02-26 15:00:00,33.28,33.41,33.25,33.34,269700.0,24.8025,24.8994,24.7801,24.8472,269700.0
2010-02-26 15:30:00,33.34,33.51,33.26,33.36,462300.0,24.8472,24.9739,24.7876,24.8621,462300.0
2010-03-01 09:30:00,33.5,34.29,33.49,34.02,379200.0,24.9664,25.5552,24.959,25.354,379200.0
2010-03-01 10:00:00,34.0,34.13,33.88,34.08,224700.0,25.3391,25.436,25.2496,25.3987,224700.0
2010-03-01 10:30:00,34.05,34.33,34.01,34.28,250200.0,25.3763,25.585,25.3465,25.5478,250200.0
2010-03-01 11:00:00,34.25,34.64,34.24,34.56,285300.0,25.5254,25.816,25.5179,25.7564,285300.0
2010-03-01 11:30:00,34.58,34.61,34.45,34.5,146400.0,25.7713,25.7937,25.6744,25.7117,146400.0
2010-03-01 12:00:00,34.51,34.67,34.51,34.52,210000.0,25.7192,25.8384,25.7192,25.7266,210000.0
2010-03-01 12:30:00,34.52,34.55,34.4,34.44,132600.0,25.7266,25.749,25.6372,25.667,132600.0
2010-03-01 13:00:00,34.43,34.48,34.38,34.48,105300.0,25.6595,25.6968,25.6223,25.6968,105300.0
2010-03-01 13:30:00,34.48,34.66,34.47,34.64,88200.0,25.6968,25.831,25.6894,25.816,88200.0
2010-03-01 14:00:00,34.63,34.64,34.52,34.55,120300.0,25.8086,25.816,25.7266,25.749,120300.0
2010-03-01 14:30:00,34.54,34.54,34.42,34.49,140100.0,25.7415,25.7415,25.6521,25.7043,140100.0
2010-03-01 15:00:00,34.47,34.53,34.37,34.47,166800.0,25.6894,25.7341,25.6148,25.6894,166800.0
2010-03-01 15:30:00,34.47,34.56,34.45,34.52,373200.0,25.6894,25.7564,25.6744,25.7266,373200.0
2010-03-02 09:30:00,34.78,35.17,34.65,35.06,356700.0,25.9204,26.211,25.8235,26.1291,356700.0
2010-03-02 10:00:00,35.05,35.14,34.84,35.07,292800.0,26.1216,26.1887,25.9651,26.1365,292800.0
2010-03-02 10:30:00,35.07,35.16,34.91,34.91,351300.0,26.1365,26.2036,26.0173,26.0173,351300.0
2010-03-02 11:00:00,34.92,35.06,34.9,34.92,252900.0,26.0247,26.1291,26.0098,26.0247,252900.0
2010-03-02 11:30:00,34.94,35.02,34.9,34.96,150300.0,26.0396,26.0993,26.0098,26.0545,150300.0
2010-03-02 12:00:00,34.98,35.02,34.93,34.99,304200.0,26.0694,26.0993,26.0322,26.0769,304200.0
2010-03-02 12:30:00,34.99,35.14,34.97,35.13,303000.0,26.0769,26.1887,26.062,26.1812,303000.0
2010-03-02 13:00:00,35.14,35.33,35.14,35.29,258000.0,26.1887,26.3303,26.1887,26.3005,258000.0
2010-03-02 13:30:00,35.29,35.5,35.24,35.48,239700.0,26.3005,26.457,26.2632,26.4421,239700.0
2010-03-02 14:00:00,35.46,35.48,35.38,35.43,244200.0,26.4272,26.4421,26.3675,26.4048,244200.0
2010-03-02 14:30:00,35.42,35.45,35.28,35.31,420900.0,26.3974,26.4197,26.293,26.3154,420900.0
2010-03-02 15:00:00,35.32,35.37,35.18,35.2,455400.0,26.3228,26.3601,26.2185,26.2334,455400.0
2010-03-02 15:30:00,35.2,35.3,35.16,35.27,591300.0,26.2334,26.3079,26.2036,26.2856,591300.0
2010-03-03 09:30:00,35.27,35.63,35.26,35.57,120900.0,26.2856,26.5539,26.2781,26.5091,120900.0
2010-03-03 10:00:00,35.58,35.64,35.42,35.49,180300.0,26.5166,26.5613,26.3974,26.4495,180300.0
2010-03-03 10:30:00,35.46,35.54,35.38,35.51,226500.0,26.4272,26.4868,26.3675,26.4644,226500.0
2010-03-03 11:00:00,35.51,35.66,35.45,35.51,133200.0,26.4644,26.5762,26.4197,26.4644,133200.0
2010-03-03 11:30:00,35.51,35.52,35.43,35.43,87000.0,26.4644,26.4719,26.4048,26.4048,87000.0
2010-03-03 12:00:00,35.43,35.45,35.26,35.36,137100.0,26.4048,26.4197,26.2781,26.3526,137100.0
2010-03-03 12:30:00,35.36,35.37,35.22,35.27,109800.0,26.3526,26.3601,26.2483,26.2856,109800.0
2010-03-03 13:00:00,35.27,35.37,35.25,35.33,102000.0,26.2856,26.3601,26.2707,26.3303,102000.0
2010-03-03 13:30:00,35.32,35.43,35.28,35.43,81600.0,26.3228,26.4048,26.293,26.4048,81600.0
2010-03-03 14:00:00,35.43,35.5,35.28,35.32,114000.0,26.4048,26.457,26.293,26.3228,114000.0
2010-03-03 14:30:00,35.33,35.36,35.09,35.18,105300.0,26.3303,26.3526,26.1514,26.2185,105300.0
2010-03-03 15:00:00,35.17,35.31,35.17,35.25,126300.0,26.211,26.3154,26.211,26.2707,126300.0
2010-03-03 15:30:00,35.25,35.37,35.21,35.25,266400.0,26.2707,26.3601,26.2409,26.2707,266400.0
2010-03-04 09:30:00,35.15,35.63,35.07,35.58,174300.0,26.1961,26.5539,26.1365,26.5166,174300.0
2010-03-04 10:00:00,35.54,35.57,35.22,35.29,133800.0,26.4868,26.5091,26.2483,26.3005,133800.0
2010-03-04 10:30:00,35.29,35.3,34.98,35.09,310200.0,26.3005,26.3079,26.0694,26.1514,310200.0
2010-03-04 11:00:00,35.08,35.24,35.06,35.19,166200.0,26.144,26.2632,26.1291,26.2259,166200.0
2010-03-04 11:30:00,35.21,35.24,35.03,35.09,132600.0,26.2409,26.2632,26.1067,26.1514,132600.0
2010-03-04 12:00:00,35.09,35.16,35.0,35.15,85800.0,26.1514,26.2036,26.0843,26.1961,85800.0
2010-03-04 12:30:00,35.17,35.2,35.09,35.2,67500.0,26.211,26.2334,26.1514,26.2334,67500.0
2010-03-04 13:00:00,35.19,35.3,35.16,35.2,129600.0,26.2259,26.3079,26.2036,26.2334,129600.0
2010-03-04 13:30:00,35.2,35.21,35.1,35.19,134100.0,26.2334,26.2409,26.1589,26.2259,134100.0
2010-03-04 14:00:00,35.19,35.33,35.12,35.3,817500.0,26.2259,26.3303,26.1738,26.3079,817500.0
2010-03-04 14:30:00,35.3,35.32,35.23,35.25,276000.0,26.3079,26.3228,26.2558,26.2707,276000.0
2010-03-04 15:00:00,35.24,35.27,35.21,35.24,120300.0,26.2632,26.2856,26.2409,26.2632,120300.0
2010-03-04 15:30:00,35.23,35.31,35.2,35.23,314700.0,26.2558,26.3154,26.2334,26.2558,314700.0
2010-03-05 09:30:00,35.41,35.67,35.41,35.62,131400.0,26.3899,26.5837,26.3899,26.5464,131400.0
2010-03-05 10:00:00,35.63,35.65,35.47,35.62,295500.0,26.5539,26.5688,26.4346,26.5464,295500.0
2010-03-05 10:30:00,35.61,35.66,35.5,35.52,255900.0,26.539,26.5762,26.457,26.4719,255900.0
2010-03-05 11:00:00,35.53,35.59,35.52,35.56,145200.0,26.4793,26.5241,26.4719,26.5017,145200.0
2010-03-05 11:30:00,35.54,35.55,35.47,35.47,99000.0,26.4868,26.4942,26.4346,26.4346,99000.0
2010-03-05 12:00:00,35.49,35.55,35.49,35.52,98700.0,26.4495,26.4942,26.4495,26.4719,98700.0
2010-03-05 12:30:00,35.53,35.61,35.5,35.61,76800.0,26.4793,26.539,26.457,26.539,76800.0
2010-03-05 13:00:00,35.62,35.63,35.58,35.63,93300.0,26.5464,26.5539,26.5166,26.5539,93300.0
2010-03-05 13:30:00,35.63,35.63,35.55,35.58,66600.0,26.5539,26.5539,26.4942,26.5166,66600.0
2010-03-05 14:00:00,35.59,35.65,35.56,35.59,133200.0,26.5241,26.5688,26.5017,26.5241,133200.0
2010-03-05 14:30:00,35.59,35.67,35.58,35.66,79800.0,26.5241,26.5837,26.5166,26.5762,79800.0
2010-03-05 15:00:00,35.66,35.85,35.65,35.71,219300.0,26.5762,26.7178,26.5688,26.6135,219300.0
2010-03-05 15:30:00,35.71,35.86,35.71,35.83,292500.0,26.6135,26.7253,26.6135,26.7029,292500.0
2010-03-08 09:30:00,35.89,35.98,35.6,35.6,130500.0,26.7476,26.8147,26.5315,26.5315,130500.0
2010-03-08 10:00:00,35.61,35.66,35.51,35.55,243000.0,26.539,26.5762,26.4644,26.4942,243000.0
2010-03-08 10:30:00,35.56,35.72,35.44,35.67,113100.0,26.5017,26.6209,26.4123,26.5837,113100.0
2010-03-08 11:00:00,35.68,35.69,35.43,35.44,110100.0,26.5911,26.5986,26.4048,26.4123,110100.0
2010-03-08 11:30:00,35.44,35.62,35.43,35.55,120900.0,26.4123,26.5464,26.4048,26.4942,120900.0
2010-03-08 12:00:00,35.55,35.66,35.52,35.62,194700.0,26.4942,26.5762,26.4719,26.5464,194700.0
2010-03-08 12:30:00,35.62,35.63,35.51,35.62,196500.0,26.5464,26.5539,26.4644,26.5464,196500.0
2010-03-08 13:00:00,35.67,35.82,35.65,35.79,308100.0,26.5837,26.6955,26.5688,26.6731,308100.0
2010-03-08 13:30:00,35.8,35.93,35.79,35.92,402600.0,26.6806,26.7774,26.6731,26.77,402600.0
2010-03-08 14:00:00,35.92,35.96,35.86,35.91,62700.0,26.77,26.7998,26.7253,26.7625,62700.0
2010-03-08 14:30:00,35.91,35.93,35.84,35.85,63600.0,26.7625,26.7774,26.7104,26.7178,63600.0
2010-03-08 15:00:00,35.85,35.92,35.83,35.88,86400.0,26.7178,26.77,26.7029,26.7402,86400.0
2010-03-08 15:30:00,35.88,35.93,35.84,35.88,174000.0,26.7402,26.7774,26.7104,26.7402,174000.0
2010-03-09 09:30:00,35.72,35.72,35.4,35.58,260700.0,26.6209,26.6209,26.3825,26.5166,260700.0
2010-03-09 10:00:00,35.58,35.63,35.45,35.46,207300.0,26.5166,26.5539,26.4197,26.4272,207300.0
2010-03-09 10:30:00,35.45,35.49,35.35,35.37,213300.0,26.4197,26.4495,26.3452,26.3601,213300.0
2010-03-09 11:00:00,35.37,35.38,35.22,35.23,312000.0,26.3601,26.3675,26.2483,26.2558,312000.0
2010-03-09 11:30:00,35.24,35.26,35.2,35.25,257700.0,26.2632,26.2781,26.2334,26.2707,257700.0
2010-03-09 12:00:00,35.25,35.44,35.22,35.44,101700.0,26.2707,26.4123,26.2483,26.4123,101700.0
2010-03-09 12:30:00,35.44,35.45,35.28,35.33,128700.0,26.4123,26.4197,26.293,26.3303,128700.0
2010-03-09 13:00:00,35.33,35.39,35.23,35.25,134100.0,26.3303,26.375,26.2558,26.2707,134100.0
2010-03-09 13:30:00,35.24,35.26,35.06,35.14,241200.0,26.2632,26.2781,26.1291,26.1887,241200.0
2010-03-09 14:00:00,35.15,35.25,35.13,35.25,120900.0,26.1961,26.2707,26.1812,26.2707,120900.0
2010-03-09 14:30:00,35.25,35.26,35.09,35.12,117600.0,26.2707,26.2781,26.1514,26.1738,117600.0
2010-03-09 15:00:00,35.12,35.18,34.92,34.96,212700.0,26.1738,26.2185,26.0247,26.0545,212700.0
2010-03-09 15:30:00,34.96,35.25,34.96,35.14,522600.0,26.0545,26.2707,26.0545,26.1887,522600.0
2010-03-10 09:30:00,35.0,35.16,34.88,34.99,236100.0,26.0843,26.2036,25.9949,26.0769,236100.0
2010-03-10 10:00:00,34.98,35.06,34.83,34.96,213000.0,26.0694,26.1291,25.9576,26.0545,213000.0
2010-03-10 10:30:00,35.0,35.05,34.92,34.95,283200.0,26.0843,26.1216,26.0247,26.0471,283200.0
2010-03-10 11:00:00,34.95,35.05,34.93,35.0,429000.0,26.0471,26.1216,26.0322,26.0843,429000.0
2010-03-10 11:30:00,34.99,35.06,34.9,34.99,129600.0,26.0769,26.1291,26.0098,26.0769,129600.0
2010-03-10 12:00:00,34.98,35.01,34.74,34.75,136500.0,26.0694,26.0918,25.8906,25.898,136500.0
2010-03-10 12:30:00,34.74,34.76,34.62,34.72,224700.0,25.8906,25.9055,25.8011,25.8757,224700.0
2010-03-10 13:00:00,34.7,34.74,34.64,34.64,180300.0,25.8608,25.8906,25.816,25.816,180300.0
2010-03-10 13:30:00,34.64,34.79,34.64,34.71,113700.0,25.816,25.9278,25.816,25.8682,113700.0
2010-03-10 14:00:00,34.72,34.99,34.67,34.94,87900.0,25.8757,26.0769,25.8384,26.0396,87900.0
2010-03-10 14:30:00,34.93,35.0,34.91,34.93,96900.0,26.0322,26.0843,26.0173,26.0322,96900.0
2010-03-10 15:00:00,34.93,35.03,34.9,34.95,221400.0,26.0322,26.1067,26.0098,26.0471,221400.0
2010-03-10 15:30:00,34.95,35.14,34.92,35.1,326100.0,26.0471,26.1887,26.0247,26.1589,326100.0
2010-03-11 09:30:00,34.94,34.94,34.37,34.61,203100.0,26.0396,26.0396,25.6148,25.7937,203100.0
2010-03-11 10:00:00,34.63,34.79,34.63,34.74,120000.0,25.8086,25.9278,25.8086,25.8906,120000.0
2010-03-11 10:30:00,34.75,34.84,34.7,34.74,161400.0,25.898,25.9651,25.8608,25.8906,161400.0
2010-03-11 11:00:00,34.75,34.78,34.7,34.74,138900.0,25.898,25.9204,25.8608,25.8906,138900.0
2010-03-11 11:30:00,34.74,34.8,34.68,34.76,270000.0,25.8906,25.9353,25.8459,25.9055,270000.0
2010-03-11 12:00:00,34.76,34.77,34.68,34.73,255000.0,25.9055,25.9129,25.8459,25.8831,255000.0
2010-03-11 12:30:00,34.73,34.85,34.7,34.85,135600.0,25.8831,25.9726,25.8608,25.9726,135600.0
2010-03-11 13:00:00,34.85,34.86,34.73,34.74,105000.0,25.9726,25.98,25.8831,25.8906,105000.0
2010-03-11 13:30:00,34.75,34.81,34.74,34.75,59400.0,25.898,25.9427,25.8906,25.898,59400.0
2010-03-11 14:00:00,34.74,34.76,34.67,34.69,43200.0,25.8906,25.9055,25.8384,25.8533,43200.0
2010-03-11 14:30:00,34.71,34.81,34.7,34.81,51600.0,25.8682,25.9427,25.8608,25.9427,51600.0
2010-03-11 15:00:00,34.8,35.01,34.8,34.95,76800.0,25.9353,26.0918,25.9353,26.0471,76800.0
2010-03-11 15:30:00,34.98,35.17,34.93,35.11,250500.0,26.0694,26.211,26.0322,26.1663,250500.0
2010-03-12 09:30:00,35.23,35.36,35.03,35.08,244800.0,26.2558,26.3526,26.1067,26.144,244800.0
2010-03-12 10:00:00,35.09,35.09,34.8,34.94,258000.0,26.1514,26.1514,25.9353,26.0396,258000.0
2010-03-12 10:30:00,34.95,34.98,34.8,34.91,286200.0,26.0471,26.0694,25.9353,26.0173,286200.0
2010-03-12 11:00:00,34.91,35.01,34.89,35.0,212700.0,26.0173,26.0918,26.0024,26.0843,212700.0
2010-03-12 11:30:00,34.99,35.14,34.97,35.09,160500.0,26.0769,26.1887,26.062,26.1514,160500.0
2010-03-12 12:00:00,35.07,35.16,35.05,35.14,114300.0,26.1365,26.2036,26.1216,26.1887,114300.0
2010-03-12 12:30:00,35.14,35.2,35.03,35.17,126000.0,26.1887,26.2334,26.1067,26.211,126000.0
2010-03-12 13:00:00,35.17,35.2,35.14,35.15,93000.0,26.211,26.2334,26.1887,26.1961,93000.0
2010-03-12 13:30:00,35.15,35.19,35.11,35.13,95700.0,26.1961,26.2259,26.1663,26.1812,95700.0
2010-03-12 14:00:00,35.14,35.15,35.07,35.07,92700.0,26.1887,26.1961,26.1365,26.1365,92700.0
2010-03-12 14:30:00,35.09,35.13,35.07,35.11,88500.0,26.1514,26.1812,26.1365,26.1663,88500.0
2010-03-12 15:00:00,35.12,35.13,35.02,35.02,80700.0,26.1738,26.1812,26.0993,26.0993,80700.0
2010-03-12 15:30:00,35.02,35.08,34.99,35.02,319800.0,26.0993,26.144,26.0769,26.0993,319800.0
2010-03-15 09:30:00,34.92,35.08,34.67,34.67,80700.0,26.0247,26.144,25.8384,25.8384,80700.0
2010-03-15 10:00:00,34.67,35.09,34.63,34.92,193200.0,25.8384,26.1514,25.8086,26.0247,193200.0
2010-03-15 10:30:00,34.93,34.98,34.77,34.8,187500.0,26.0322,26.0694,25.9129,25.9353,187500.0
2010-03-15 11:00:00,34.8,34.83,34.59,34.69,254100.0,25.9353,25.9576,25.7788,25.8533,254100.0
2010-03-15 11:30:00,34.67,34.73,34.63,34.7,90900.0,25.8384,25.8831,25.8086,25.8608,90900.0
2010-03-15 12:00:00,34.65,34.72,34.56,34.71,56400.0,25.8235,25.8757,25.7564,25.8682,56400.0
2010-03-15 12:30:00,34.68,34.81,34.68,34.76,113400.0,25.8459,25.9427,25.8459,25.9055,113400.0
2010-03-15 13:00:00,34.76,34.82,34.74,34.79,97800.0,25.9055,25.9502,25.8906,25.9278,97800.0
2010-03-15 13:30:00,34.8,34.86,34.78,34.81,248100.0,25.9353,25.98,25.9204,25.9427,248100.0
2010-03-15 14:00:00,34.8,34.83,34.76,34.77,96900.0,25.9353,25.9576,25.9055,25.9129,96900.0
2010-03-15 14:30:00,34.77,34.85,34.7,34.81,66900.0,25.9129,25.9726,25.8608,25.9427,66900.0
2010-03-15 15:00:00,34.82,34.94,34.81,34.88,106800.0,25.9502,26.0396,25.9427,25.9949,106800.0
2010-03-15 15:30:00,34.89,34.97,34.84,34.95,296400.0,26.0024,26.062,25.9651,26.0471,296400.0
2010-03-16 09:30:00,35.04,35.13,34.95,35.02,120300.0,26.1142,26.1812,26.0471,26.0993,120300.0
2010-03-16 10:00:00,35.03,35.09,34.93,34.96,121200.0,26.1067,26.1514,26.0322,26.0545,121200.0
2010-03-16 10:30:00,34.94,35.1,34.9,35.04,264300.0,26.0396,26.1589,26.0098,26.1142,264300.0
2010-03-16 11:00:00,35.04,35.12,34.95,35.08,286800.0,26.1142,26.1738,26.0471,26.144,286800.0
2010-03-16 11:30:00,35.06,35.16,35.03,35.14,305400.0,26.1291,26.2036,26.1067,26.1887,305400.0
2010-03-16 12:00:00,35.15,35.31,35.14,35.27,72900.0,26.1961,26.3154,26.1887,26.2856,72900.0
2010-03-16 12:30:00,35.27,35.29,35.21,35.24,51300.0,26.2856,26.3005,26.2409,26.2632,51300.0
2010-03-16 13:00:00,35.24,35.3,35.23,35.29,88800.0,26.2632,26.3079,26.2558,26.3005,88800.0
2010-03-16 13:30:00,35.29,35.3,35.22,35.29,66900.0,26.3005,26.3079,26.2483,26.3005,66900.0
2010-03-16 14:00:00,35.28,35.44,35.14,35.35,180600.0,26.293,26.4123,26.1887,26.3452,180600.0
2010-03-16 14:30:00,35.33,35.38,35.15,35.32,203400.0,26.3303,26.3675,26.1961,26.3228,203400.0
2010-03-16 15:00:00,35.32,35.41,35.27,35.37,270000.0,26.3228,26.3899,26.2856,26.3601,270000.0
2010-03-16 15:30:00,35.37,35.49,35.32,35.41,338400.0,26.3601,26.4495,26.3228,26.3899,338400.0
2010-03-17 09:30:00,35.49,35.84,35.46,35.82,154200.0,26.4495,26.7104,26.4272,26.6955,154200.0
2010-03-17 10:00:00,35.81,35.89,35.62,35.65,256800.0,26.688,26.7476,26.5464,26.5688,256800.0
2010-03-17 10:30:00,35.67,35.7,35.45,35.65,180600.0,26.5837,26.606,26.4197,26.5688,180600.0
2010-03-17 11:00:00,35.62,35.62,35.54,35.54,182700.0,26.5464,26.5464,26.4868,26.4868,182700.0
2010-03-17 11:30:00,35.56,35.66,35.54,35.6,297600.0,26.5017,26.5762,26.4868,26.5315,297600.0
2010-03-17 12:00:00,35.61,35.66,35.6,35.62,31800.0,26.539,26.5762,26.5315,26.5464,31800.0
2010-03-17 12:30:00,35.62,35.68,35.6,35.62,37500.0,26.5464,26.5911,26.5315,26.5464,37500.0
2010-03-17 13:00:00,35.61,35.76,35.6,35.76,31200.0,26.539,26.6507,26.5315,26.6507,31200.0
2010-03-17 13:30:00,35.75,35.84,35.74,35.78,73800.0,26.6433,26.7104,26.6358,26.6657,73800.0
2010-03-17 14:00:00,35.78,35.78,35.73,35.74,30600.0,26.6657,26.6657,26.6284,26.6358,30600.0
2010-03-17 14:30:00,35.75,35.75,35.55,35.56,54600.0,26.6433,26.6433,26.4942,26.5017,54600.0
2010-03-17 15:00:00,35.56,35.64,35.41,35.48,116400.0,26.5017,26.5613,26.3899,26.4421,116400.0
2010-03-17 15:30:00,35.47,35.53,35.42,35.5,288600.0,26.4346,26.4793,26.3974,26.457,288600.0
2010-03-18 09:30:00,35.55,35.55,35.34,35.48,66600.0,26.4942,26.4942,26.3377,26.4421,66600.0
2010-03-18 10:00:00,35.49,35.63,35.41,35.61,194100.0,26.4495,26.5539,26.3899,26.539,194100.0
2010-03-18 10:30:00,35.61,35.68,35.47,35.65,177900.0,26.539,26.5911,26.4346,26.5688,177900.0
2010-03-18 11:00:00,35.64,35.7,35.61,35.61,149400.0,26.5613,26.606,26.539,26.539,149400.0
2010-03-18 11:30:00,35.63,35.63,35.42,35.43,282000.0,26.5539,26.5539,26.3974,26.4048,282000.0
2010-03-18 12:00:00,35.42,35.44,35.36,35.39,329100.0,26.3974,26.4123,26.3526,26.375,329100.0
2010-03-18 12:30:00,35.39,35.46,35.35,35.37,345300.0,26.375,26.4272,26.3452,26.3601,345300.0
2010-03-18 13:00:00,35.36,35.45,35.36,35.42,189300.0,26.3526,26.4197,26.3526,26.3974,189300.0
2010-03-18 13:30:00,35.42,35.45,35.34,35.39,44400.0,26.3974,26.4197,26.3377,26.375,44400.0
2010-03-18 14:00:00,35.39,35.42,35.32,35.36,44100.0,26.375,26.3974,26.3228,26.3526,44100.0
2010-03-18 14:30:00,35.35,35.45,35.35,35.39,50400.0,26.3452,26.4197,26.3452,26.375,50400.0
2010-03-18 15:00:00,35.4,35.45,35.36,35.45,69000.0,26.3825,26.4197,26.3526,26.4197,69000.0
2010-03-18 15:30:00,35.45,35.49,35.39,35.41,113100.0,26.4197,26.4495,26.375,26.3899,113100.0
2010-03-19 09:30:00,35.42,35.53,35.07,35.47,354900.0,26.3974,26.4793,26.1365,26.4346,354900.0
2010-03-19 10:00:00,35.46,35.49,35.1,35.14,135900.0,26.4272,26.4495,26.1589,26.1887,135900.0
2010-03-19 10:30:00,35.12,35.26,35.0,35.0,171000.0,26.1738,26.2781,26.0843,26.0843,171000.0
2010-03-19 11:00:00,35.0,35.03,34.88,34.97,117600.0,26.0843,26.1067,25.9949,26.062,117600.0
2010-03-19 11:30:00,34.99,35.06,34.94,34.97,97200.0,26.0769,26.1291,26.0396,26.062,97200.0
2010-03-19 12:00:00,34.96,35.0,34.83,34.86,358500.0,26.0545,26.0843,25.9576,25.98,358500.0
2010-03-19 12:30:00,34.86,34.94,34.85,34.92,102300.0,25.98,26.0396,25.9726,26.0247,102300.0
2010-03-19 13:00:00,34.91,34.98,34.89,34.97,49200.0,26.0173,26.0694,26.0024,26.062,49200.0
2010-03-19 13:30:00,34.96,34.97,34.88,34.95,51300.0,26.0545,26.062,25.9949,26.0471,51300.0
2010-03-19 14:00:00,34.95,35.0,34.89,34.98,53700.0,26.0471,26.0843,26.0024,26.0694,53700.0
2010-03-19 14:30:00,34.98,34.99,34.9,34.92,76800.0,26.0694,26.0769,26.0098,26.0247,76800.0
2010-03-19 15:00:00,34.91,34.97,34.87,34.88,108600.0,26.0173,26.062,25.9875,25.9949,108600.0
2010-03-19 15:30:00,34.88,34.9,34.75,34.85,241200.0,25.9949,26.0098,25.898,25.9726,241200.0
2010-03-22 09:30:00,34.47,34.88,34.23,34.8,166200.0,25.7604,26.0668,25.581,26.007,166200.0
2010-03-22 10:00:00,34.79,34.85,34.53,34.83,143400.0,25.9996,26.0444,25.8052,26.0294,143400.0
2010-03-22 10:30:00,34.84,34.96,34.79,34.9,87600.0,26.0369,26.1266,25.9996,26.0818,87600.0
2010-03-22 11:00:00,34.89,34.96,34.82,34.84,164700.0,26.0743,26.1266,26.022,26.0369,164700.0
2010-03-22 11:30:00,34.82,34.85,34.74,34.8,111600.0,26.022,26.0444,25.9622,26.007,111600.0
2010-03-22 12:00:00,34.8,34.82,34.7,34.79,84300.0,26.007,26.022,25.9323,25.9996,84300.0
2010-03-22 12:30:00,34.81,34.86,34.78,34.83,49800.0,26.0145,26.0519,25.9921,26.0294,49800.0
2010-03-22 13:00:00,34.85,34.96,34.85,34.86,74100.0,26.0444,26.1266,26.0444,26.0519,74100.0
2010-03-22 13:30:00,34.89,34.91,34.81,34.83,64200.0,26.0743,26.0892,26.0145,26.0294,64200.0
2010-03-22 14:00:00,34.81,34.82,34.71,34.79,135900.0,26.0145,26.022,25.9398,25.9996,135900.0
2010-03-22 14:30:00,34.81,34.88,34.77,34.8,140400.0,26.0145,26.0668,25.9846,26.007,140400.0
2010-03-22 15:00:00,34.8,34.91,34.76,34.82,141900.0,26.007,26.0892,25.9771,26.022,141900.0
2010-03-22 15:30:00,34.84,34.96,34.82,34.95,278700.0,26.0369,26.1266,26.022,26.1191,278700.0
2010-03-23 09:30:00,35.12,35.31,34.97,35.22,231900.0,26.2462,26.3882,26.1341,26.3209,231900.0
2010-03-23 10:00:00,35.22,35.57,35.14,35.5,150600.0,26.3209,26.5825,26.2611,26.5302,150600.0
2010-03-23 10:30:00,35.52,35.58,35.35,35.35,104700.0,26.5451,26.5899,26.4181,26.4181,104700.0
2010-03-23 11:00:00,35.36,35.52,35.27,35.52,128700.0,26.4255,26.5451,26.3583,26.5451,128700.0
2010-03-23 11:30:00,35.53,35.76,35.52,35.73,235500.0,26.5526,26.7245,26.5451,26.702,235500.0
2010-03-23 12:00:00,35.74,35.85,35.7,35.85,167100.0,26.7095,26.7917,26.6796,26.7917,167100.0
2010-03-23 12:30:00,35.86,35.99,35.82,35.95,193500.0,26.7992,26.8963,26.7693,26.8665,193500.0
2010-03-23 13:00:00,35.95,36.1,35.95,36.03,228600.0,26.8665,26.9786,26.8665,26.9262,228600.0
2010-03-23 13:30:00,36.03,36.03,35.87,35.87,127800.0,26.9262,26.9262,26.8067,26.8067,127800.0
2010-03-23 14:00:00,35.86,36.09,35.85,36.07,143400.0,26.7992,26.9711,26.7917,26.9561,143400.0
2010-03-23 14:30:00,36.08,36.24,36.02,36.22,293400.0,26.9636,27.0832,26.9188,27.0682,293400.0
2010-03-23 15:00:00,36.21,36.62,36.13,36.6,467700.0,27.0608,27.3672,27.001,27.3522,467700.0
2010-03-23 15:30:00,36.58,36.67,36.51,36.64,673800.0,27.3373,27.4045,27.285,27.3821,673800.0
2010-03-24 09:30:00,36.52,36.74,36.31,36.35,336300.0,27.2924,27.4568,27.1355,27.1654,336300.0
2010-03-24 10:00:00,36.36,36.53,36.18,36.39,253200.0,27.1729,27.2999,27.0383,27.1953,253200.0
2010-03-24 10:30:00,36.37,36.42,36.21,36.31,201900.0,27.1803,27.2177,27.0608,27.1355,201900.0
2010-03-24 11:00:00,36.33,36.37,36.12,36.27,272400.0,27.1504,27.1803,26.9935,27.1056,272400.0
2010-03-24 11:30:00,36.27,36.47,36.24,36.46,140100.0,27.1056,27.2551,27.0832,27.2476,140100.0
2010-03-24 12:00:00,36.45,36.51,36.41,36.47,201000.0,27.2401,27.285,27.2102,27.2551,201000.0
2010-03-24 12:30:00,36.48,36.62,36.48,36.52,166200.0,27.2625,27.3672,27.2625,27.2924,166200.0
2010-03-24 13:00:00,36.52,36.53,36.3,36.32,288900.0,27.2924,27.2999,27.128,27.143,288900.0
2010-03-24 13:30:00,36.33,36.38,36.24,36.33,451500.0,27.1504,27.1878,27.0832,27.1504,451500.0
2010-03-24 14:00:00,36.34,36.42,36.26,36.3,441300.0,27.1579,27.2177,27.0981,27.128,441300.0
2010-03-24 14:30:00,36.3,36.36,36.22,36.24,361800.0,27.128,27.1729,27.0682,27.0832,361800.0
2010-03-24 15:00:00,36.22,36.3,36.17,36.2,183600.0,27.0682,27.128,27.0309,27.0533,183600.0
2010-03-24 15:30:00,36.23,36.41,36.22,36.29,434100.0,27.0757,27.2102,27.0682,27.1205,434100.0
2010-03-25 09:30:00,36.52,37.03,36.51,36.99,318300.0,27.2924,27.6736,27.285,27.6437,318300.0
2010-03-25 10:00:00,36.98,37.1,36.76,36.77,302100.0,27.6362,27.7259,27.4718,27.4793,302100.0
2010-03-25 10:30:00,36.77,36.84,36.7,36.81,236100.0,27.4793,27.5316,27.4269,27.5092,236100.0
2010-03-25 11:00:00,36.81,37.0,36.76,36.92,230400.0,27.5092,27.6511,27.4718,27.5914,230400.0
2010-03-25 11:30:00,36.93,37.1,36.93,37.1,161400.0,27.5988,27.7259,27.5988,27.7259,161400.0
2010-03-25 12:00:00,37.09,37.15,36.99,37.12,315000.0,27.7184,27.7632,27.6437,27.7408,315000.0
2010-03-25 12:30:00,37.12,37.33,37.11,37.29,329100.0,27.7408,27.8978,27.7334,27.8679,329100.0
2010-03-25 13:00:00,37.3,37.43,37.27,37.38,209700.0,27.8753,27.9725,27.8529,27.9351,209700.0
2010-03-25 13:30:00,37.38,37.39,37.11,37.22,328800.0,27.9351,27.9426,27.7334,27.8156,328800.0
2010-03-25 14:00:00,37.22,37.25,36.97,36.99,276600.0,27.8156,27.838,27.6287,27.6437,276600.0
2010-03-25 14:30:00,36.98,37.12,36.95,37.01,464400.0,27.6362,27.7408,27.6138,27.6586,464400.0
2010-03-25 15:00:00,37.0,37.05,36.84,36.84,562200.0,27.6511,27.6885,27.5316,27.5316,562200.0
2010-03-25 15:30:00,36.86,36.88,36.57,36.62,682800.0,27.5465,27.5615,27.3298,27.3672,682800.0
2010-03-26 09:30:00,36.77,36.84,36.69,36.69,285300.0,27.4793,27.5316,27.4195,27.4195,285300.0
2010-03-26 10:00:00,36.7,36.84,36.69,36.78,261000.0,27.4269,27.5316,27.4195,27.4867,261000.0
2010-03-26 10:30:00,36.77,36.78,36.55,36.56,132000.0,27.4793,27.4867,27.3148,27.3223,132000.0
2010-03-26 11:00:00,36.56,36.75,36.53,36.61,129900.0,27.3223,27.4643,27.2999,27.3597,129900.0
2010-03-26 11:30:00,36.63,36.79,36.62,36.67,132600.0,27.3746,27.4942,27.3672,27.4045,132600.0
2010-03-26 12:00:00,36.67,36.76,36.58,36.6,156000.0,27.4045,27.4718,27.3373,27.3522,156000.0
2010-03-26 12:30:00,36.6,36.69,36.52,36.59,219600.0,27.3522,27.4195,27.2924,27.3447,219600.0
2010-03-26 13:00:00,36.58,36.61,36.34,36.38,215400.0,27.3373,27.3597,27.1579,27.1878,215400.0
2010-03-26 13:30:00,36.37,36.49,36.3,36.41,161400.0,27.1803,27.27,27.128,27.2102,161400.0
2010-03-26 14:00:00,36.39,36.53,36.33,36.53,69300.0,27.1953,27.2999,27.1504,27.2999,69300.0
2010-03-26 14:30:00,36.55,36.59,36.38,36.42,101400.0,27.3148,27.3447,27.1878,27.2177,101400.0
2010-03-26 15:00:00,36.41,36.47,36.35,36.41,249000.0,27.2102,27.2551,27.1654,27.2102,249000.0
2010-03-26 15:30:00,36.42,36.5,36.35,36.41,219900.0,27.2177,27.2775,27.1654,27.2102,219900.0
2010-03-29 09:30:00,36.59,37.05,36.59,36.9,191700.0,27.3447,27.6885,27.3447,27.5764,191700.0
2010-03-29 10:00:00,36.9,36.91,36.66,36.77,148500.0,27.5764,27.5839,27.3971,27.4793,148500.0
2010-03-29 10:30:00,36.75,36.83,36.62,36.8,94800.0,27.4643,27.5241,27.3672,27.5017,94800.0
2010-03-29 11:00:00,36.79,36.88,36.78,36.8,117300.0,27.4942,27.5615,27.4867,27.5017,117300.0
2010-03-29 11:30:00,36.82,36.86,36.76,36.8,91800.0,27.5166,27.5465,27.4718,27.5017,91800.0
2010-03-29 12:00:00,36.82,36.84,36.75,36.78,57300.0,27.5166,27.5316,27.4643,27.4867,57300.0
2010-03-29 12:30:00,36.78,36.82,36.75,36.75,56700.0,27.4867,27.5166,27.4643,27.4643,56700.0
2010-03-29 13:00:00,36.74,36.85,36.72,36.82,120600.0,27.4568,27.539,27.4419,27.5166,120600.0
2010-03-29 13:30:00,36.82,36.86,36.76,36.81,111600.0,27.5166,27.5465,27.4718,27.5092,111600.0
2010-03-29 14:00:00,36.81,36.89,36.77,36.79,202200.0,27.5092,27.5689,27.4793,27.4942,202200.0
2010-03-29 14:30:00,36.79,36.85,36.72,36.8,220800.0,27.4942,27.539,27.4419,27.5017,220800.0
2010-03-29 15:00:00,36.83,36.93,36.82,36.85,154500.0,27.5241,27.5988,27.5166,27.539,154500.0
2010-03-29 15:30:00,36.85,36.87,36.78,36.86,285300.0,27.539,27.554,27.4867,27.5465,285300.0
2010-03-30 09:30:00,36.69,36.83,36.6,36.73,220500.0,27.4195,27.5241,27.3522,27.4494,220500.0
2010-03-30 10:00:00,36.71,36.84,36.67,36.77,209100.0,27.4344,27.5316,27.4045,27.4793,209100.0
2010-03-30 10:30:00,36.79,36.91,36.7,36.7,138300.0,27.4942,27.5839,27.4269,27.4269,138300.0
2010-03-30 11:00:00,36.72,36.73,36.52,36.65,163200.0,27.4419,27.4494,27.2924,27.3896,163200.0
2010-03-30 11:30:00,36.64,36.77,36.64,36.7,75300.0,27.3821,27.4793,27.3821,27.4269,75300.0
2010-03-30 12:00:00,36.7,36.79,36.68,36.78,121500.0,27.4269,27.4942,27.412,27.4867,121500.0
2010-03-30 12:30:00,36.79,36.79,36.67,36.71,187500.0,27.4942,27.4942,27.4045,27.4344,187500.0
2010-03-30 13:00:00,36.69,36.73,36.62,36.66,51300.0,27.4195,27.4494,27.3672,27.3971,51300.0
2010-03-30 13:30:00,36.66,36.75,36.65,36.67,73500.0,27.3971,27.4643,27.3896,27.4045,73500.0
2010-03-30 14:00:00,36.67,36.73,36.61,36.68,88200.0,27.4045,27.4494,27.3597,27.412,88200.0
2010-03-30 14:30:00,36.68,36.75,36.67,36.67,143100.0,27.412,27.4643,27.4045,27.4045,143100.0
2010-03-30 15:00:00,36.7,36.74,36.62,36.67,146400.0,27.4269,27.4568,27.3672,27.4045,146400.0
2010-03-30 15:30:00,36.66,36.71,36.6,36.7,776100.0,27.3971,27.4344,27.3522,27.4269,776100.0
2010-03-31 09:30:00,36.56,36.71,36.3,36.67,164400.0,27.3223,27.4344,27.128,27.4045,164400.0
2010-03-31 10:00:00,36.64,36.9,36.63,36.87,212400.0,27.3821,27.5764,27.3746,27.554,212400.0
2010-03-31 10:30:00,36.86,36.92,36.7,36.73,115800.0,27.5465,27.5914,27.4269,27.4494,115800.0
2010-03-31 11:00:00,36.73,36.73,36.67,36.68,107400.0,27.4494,27.4494,27.4045,27.412,107400.0
2010-03-31 11:30:00,36.68,36.82,36.68,36.81,63900.0,27.412,27.5166,27.412,27.5092,63900.0
2010-03-31 12:00:00,36.8,36.85,36.71,36.74,55500.0,27.5017,27.539,27.4344,27.4568,55500.0
2010-03-31 12:30:00,36.73,36.78,36.68,36.71,43800.0,27.4494,27.4867,27.412,27.4344,43800.0
2010-03-31 13:00:00,36.7,36.75,36.67,36.75,26700.0,27.4269,27.4643,27.4045,27.4643,26700.0
2010-03-31 13:30:00,36.75,36.83,36.73,36.8,36300.0,27.4643,27.5241,27.4494,27.5017,36300.0
2010-03-31 14:00:00,36.8,36.95,36.77,36.85,84900.0,27.5017,27.6138,27.4793,27.539,84900.0
2010-03-31 14:30:00,36.85,36.85,36.74,36.76,158700.0,27.539,27.539,27.4568,27.4718,158700.0
2010-03-31 15:00:00,36.77,36.83,36.73,36.83,297000.0,27.4793,27.5241,27.4494,27.5241,297000.0
2010-03-31 15:30:00,36.84,36.85,36.63,36.76,564900.0,27.5316,27.539,27.3746,27.4718,564900.0
2010-04-01 09:30:00,37.08,37.98,36.84,37.95,317700.0,27.7109,28.3835,27.5316,28.3611,317700.0
2010-04-01 10:00:00,37.92,38.08,37.77,37.83,240000.0,28.3387,28.4583,28.2266,28.2714,240000.0
2010-04-01 10:30:00,37.87,38.11,37.87,37.96,215100.0,28.3013,28.4807,28.3013,28.3686,215100.0
2010-04-01 11:00:00,37.98,37.99,37.83,37.99,195600.0,28.3835,28.391,28.2714,28.391,195600.0
2010-04-01 11:30:00,37.99,38.0,37.92,37.92,72000.0,28.391,28.3985,28.3387,28.3387,72000.0
2010-04-01 12:00:00,37.92,37.93,37.79,37.8,111300.0,28.3387,28.3462,28.2415,28.249,111300.0
2010-04-01 12:30:00,37.8,37.8,37.74,37.74,63300.0,28.249,28.249,28.2042,28.2042,63300.0
2010-04-01 13:00:00,37.74,37.75,37.66,37.73,48000.0,28.2042,28.2116,28.1444,28.1967,48000.0
2010-04-01 13:30:00,37.73,37.73,37.56,37.62,111300.0,28.1967,28.1967,28.0697,28.1145,111300.0
2010-04-01 14:00:00,37.62,37.7,37.52,37.63,111000.0,28.1145,28.1743,28.0398,28.122,111000.0
2010-04-01 14:30:00,37.63,37.65,37.36,37.52,109200.0,28.122,28.1369,27.9202,28.0398,109200.0
2010-04-01 15:00:00,37.51,37.61,37.47,37.56,118200.0,28.0323,28.107,28.0024,28.0697,118200.0
2010-04-01 15:30:00,37.55,37.7,37.55,37.68,234000.0,28.0622,28.1743,28.0622,28.1593,234000.0
2010-04-05 09:30:00,37.9,38.02,37.75,38.0,138600.0,28.3237,28.4134,28.2116,28.3985,138600.0
2010-04-05 10:00:00,38.03,38.13,37.99,38.09,99300.0,28.4209,28.4956,28.391,28.4657,99300.0
2010-04-05 10:30:00,38.09,38.2,38.08,38.14,129300.0,28.4657,28.5479,28.4583,28.5031,129300.0
2010-04-05 11:00:00,38.14,38.18,38.09,38.11,102600.0,28.5031,28.533,28.4657,28.4807,102600.0
2010-04-05 11:30:00,38.12,38.16,38.11,38.12,97800.0,28.4882,28.518,28.4807,28.4882,97800.0
2010-04-05 12:00:00,38.13,38.21,38.1,38.21,87900.0,28.4956,28.5554,28.4732,28.5554,87900.0
2010-04-05 12:30:00,38.2,38.23,38.15,38.19,96900.0,28.5479,28.5704,28.5106,28.5405,96900.0
2010-04-05 13:00:00,38.18,38.21,38.15,38.18,113700.0,28.533,28.5554,28.5106,28.533,113700.0
2010-04-05 13:30:00,38.17,38.18,38.12,38.15,141600.0,28.5255,28.533,28.4882,28.5106,141600.0
2010-04-05 14:00:00,38.15,38.17,38.12,38.15,137400.0,28.5106,28.5255,28.4882,28.5106,137400.0
2010-04-05 14:30:00,38.15,38.17,38.08,38.09,132600.0,28.5106,28.5255,28.4583,28.4657,132600.0
2010-04-05 15:00:00,38.08,38.16,38.08,38.12,142500.0,28.4583,28.518,28.4583,28.4882,142500.0
2010-04-05 15:30:00,38.12,38.27,38.11,38.25,372000.0,28.4882,28.6003,28.4807,28.5853,372000.0
2010-04-06 09:30:00,38.06,38.37,37.97,38.35,201900.0,28.4433,28.675,28.3761,28.66,201900.0
2010-04-06 10:00:00,38.33,38.51,38.28,38.49,163500.0,28.6451,28.7796,28.6077,28.7647,163500.0
2010-04-06 10:30:00,38.5,38.52,38.35,38.38,147900.0,28.7721,28.7871,28.66,28.6825,147900.0
2010-04-06 11:00:00,38.35,38.66,38.35,38.63,200400.0,28.66,28.8917,28.66,28.8693,200400.0
2010-04-06 11:30:00,38.63,38.66,38.54,38.56,110700.0,28.8693,28.8917,28.802,28.817,110700.0
2010-04-06 12:00:00,38.58,38.68,38.57,38.66,183600.0,28.8319,28.9067,28.8245,28.8917,183600.0
2010-04-06 12:30:00,38.65,38.66,38.49,38.52,265800.0,28.8842,28.8917,28.7647,28.7871,265800.0
2010-04-06 13:00:00,38.54,38.58,38.48,38.55,62400.0,28.802,28.8319,28.7572,28.8095,62400.0
2010-04-06 13:30:00,38.55,38.55,38.44,38.46,76800.0,28.8095,28.8095,28.7273,28.7422,76800.0
2010-04-06 14:00:00,38.47,38.63,38.47,38.59,72900.0,28.7497,28.8693,28.7497,28.8394,72900.0
2010-04-06 14:30:00,38.62,38.68,38.57,38.62,58200.0,28.8618,28.9067,28.8245,28.8618,58200.0
2010-04-06 15:00:00,38.62,38.67,38.55,38.55,105000.0,28.8618,28.8992,28.8095,28.8095,105000.0
2010-04-06 15:30:00,38.55,38.65,38.53,38.58,250200.0,28.8095,28.8842,28.7946,28.8319,250200.0
2010-04-07 09:30:00,38.45,38.63,38.23,38.44,242700.0,28.7348,28.8693,28.5704,28.7273,242700.0
2010-04-07 10:00:00,38.41,38.52,38.36,38.39,147600.0,28.7049,28.7871,28.6675,28.6899,147600.0
2010-04-07 10:30:00,38.4,38.5,38.21,38.31,166800.0,28.6974,28.7721,28.5554,28.6301,166800.0
2010-04-07 11:00:00,38.3,38.5,38.28,38.46,74100.0,28.6227,28.7721,28.6077,28.7422,74100.0
2010-04-07 11:30:00,38.46,38.46,38.31,38.38,32100.0,28.7422,28.7422,28.6301,28.6825,32100.0
2010-04-07 12:00:00,38.37,38.39,38.29,38.29,32700.0,28.675,28.6899,28.6152,28.6152,32700.0
2010-04-07 12:30:00,38.29,38.35,38.26,38.31,39000.0,28.6152,28.66,28.5928,28.6301,39000.0
2010-04-07 13:00:00,38.32,38.45,38.32,38.43,35100.0,28.6376,28.7348,28.6376,28.7198,35100.0
2010-04-07 13:30:00,38.41,38.52,38.4,38.51,100500.0,28.7049,28.7871,28.6974,28.7796,100500.0
2010-04-07 14:00:00,38.49,38.52,38.43,38.43,104400.0,28.7647,28.7871,28.7198,28.7198,104400.0
2010-04-07 14:30:00,38.46,38.46,38.33,38.38,111000.0,28.7422,28.7422,28.6451,28.6825,111000.0
2010-04-07 15:00:00,38.35,38.36,38.17,38.26,190200.0,28.66,28.6675,28.5255,28.5928,190200.0
2010-04-07 15:30:00,38.26,38.32,38.21,38.31,207900.0,28.5928,28.6376,28.5554,28.6301,207900.0
2010-04-08 09:30:00,38.06,38.23,37.61,37.62,187800.0,28.4433,28.5704,28.107,28.1145,187800.0
2010-04-08 10:00:00,37.63,37.74,37.58,37.63,225000.0,28.122,28.2042,28.0846,28.122,225000.0
2010-04-08 10:30:00,37.64,37.82,37.6,37.78,280200.0,28.1294,28.264,28.0995,28.2341,280200.0
2010-04-08 11:00:00,37.8,37.8,37.71,37.73,54900.0,28.249,28.249,28.1818,28.1967,54900.0
2010-04-08 11:30:00,37.72,37.91,37.72,37.9,66600.0,28.1892,28.3312,28.1892,28.3237,66600.0
2010-04-08 12:00:00,37.88,38.0,37.81,37.97,73500.0,28.3088,28.3985,28.2565,28.3761,73500.0
2010-04-08 12:30:00,37.97,37.99,37.9,37.99,55500.0,28.3761,28.391,28.3237,28.391,55500.0
2010-04-08 13:00:00,37.99,38.05,37.97,38.03,66000.0,28.391,28.4358,28.3761,28.4209,66000.0
2010-04-08 13:30:00,38.04,38.1,37.96,37.99,110700.0,28.4284,28.4732,28.3686,28.391,110700.0
2010-04-08 14:00:00,37.98,38.18,37.98,38.16,74100.0,28.3835,28.533,28.3835,28.518,74100.0
2010-04-08 14:30:00,38.17,38.27,38.11,38.18,82800.0,28.5255,28.6003,28.4807,28.533,82800.0
2010-04-08 15:00:00,38.18,38.18,38.12,38.13,57900.0,28.533,28.533,28.4882,28.4956,57900.0
2010-04-08 15:30:00,38.14,38.25,38.14,38.21,347700.0,28.5031,28.5853,28.5031,28.5554,347700.0
2010-04-09 09:30:00,38.38,38.47,38.24,38.45,84000.0,28.6825,28.7497,28.5778,28.7348,84000.0
2010-04-09 10:00:00,38.46,38.53,38.25,38.35,69600.0,28.7422,28.7946,28.5853,28.66,69600.0
2010-04-09 10:30:00,38.35,38.39,38.29,38.34,99600.0,28.66,28.6899,28.6152,28.6526,99600.0
2010-04-09 11:00:00,38.38,38.4,38.34,38.36,69000.0,28.6825,28.6974,28.6526,28.6675,69000.0
2010-04-09 11:30:00,38.37,38.39,38.33,38.35,38700.0,28.675,28.6899,28.6451,28.66,38700.0
2010-04-09 12:00:00,38.34,38.37,38.32,38.34,106200.0,28.6526,28.675,28.6376,28.6526,106200.0
2010-04-09 12:30:00,38.33,38.37,38.31,38.31,58500.0,28.6451,28.675,28.6301,28.6301,58500.0
2010-04-09 13:00:00,38.31,38.33,38.21,38.32,43200.0,28.6301,28.6451,28.5554,28.6376,43200.0
2010-04-09 13:30:00,38.33,38.33,38.17,38.17,75600.0,28.6451,28.6451,28.5255,28.5255,75600.0
2010-04-09 14:00:00,38.18,38.28,38.16,38.26,86100.0,28.533,28.6077,28.518,28.5928,86100.0
2010-04-09 14:30:00,38.27,38.3,38.23,38.26,54600.0,28.6003,28.6227,28.5704,28.5928,54600.0
2010-04-09 15:00:00,38.26,38.29,38.21,38.26,117000.0,28.5928,28.6152,28.5554,28.5928,117000.0
2010-04-09 15:30:00,38.27,38.38,38.24,38.36,266700.0,28.6003,28.6825,28.5778,28.6675,266700.0
2010-04-12 09:30:00,38.58,38.83,38.53,38.7,299400.0,28.8319,29.0188,28.7946,28.9216,299400.0
2010-04-12 10:00:00,38.7,38.91,38.68,38.89,173700.0,28.9216,29.0785,28.9067,29.0636,173700.0
2010-04-12 10:30:00,38.89,39.03,38.84,38.93,94200.0,29.0636,29.1682,29.0262,29.0935,94200.0
2010-04-12 11:00:00,38.93,39.02,38.91,38.97,111900.0,29.0935,29.1608,29.0785,29.1234,111900.0
2010-04-12 11:30:00,38.96,39.05,38.94,39.01,134700.0,29.1159,29.1832,29.101,29.1533,134700.0
2010-04-12 12:00:00,39.01,39.01,38.92,38.94,81600.0,29.1533,29.1533,29.086,29.101,81600.0
2010-04-12 12:30:00,38.94,39.06,38.93,39.06,95700.0,29.101,29.1906,29.0935,29.1906,95700.0
2010-04-12 13:00:00,39.06,39.09,39.0,39.04,97500.0,29.1906,29.2131,29.1458,29.1757,97500.0
2010-04-12 13:30:00,39.05,39.07,38.94,38.94,69300.0,29.1832,29.1981,29.101,29.101,69300.0
2010-04-12 14:00:00,38.95,38.97,38.89,38.93,93900.0,29.1084,29.1234,29.0636,29.0935,93900.0
2010-04-12 14:30:00,38.92,38.97,38.88,38.88,81000.0,29.086,29.1234,29.0561,29.0561,81000.0
2010-04-12 15:00:00,38.88,38.9,38.78,38.79,121500.0,29.0561,29.0711,28.9814,28.9889,121500.0
2010-04-12 15:30:00,38.8,38.87,38.72,38.83,255000.0,28.9963,29.0487,28.9366,29.0188,255000.0
2010-04-13 09:30:00,38.61,38.9,38.56,38.84,111000.0,28.8543,29.0711,28.817,29.0262,111000.0
2010-04-13 10:00:00,38.79,38.81,38.66,38.7,76200.0,28.9889,29.0038,28.8917,28.9216,76200.0
2010-04-13 10:30:00,38.7,38.71,38.52,38.57,112200.0,28.9216,28.9291,28.7871,28.8245,112200.0
2010-04-13 11:00:00,38.58,38.63,38.53,38.6,141000.0,28.8319,28.8693,28.7946,28.8469,141000.0
2010-04-13 11:30:00,38.59,38.62,38.48,38.5,42000.0,28.8394,28.8618,28.7572,28.7721,42000.0
2010-04-13 12:00:00,38.5,38.55,38.47,38.54,49200.0,28.7721,28.8095,28.7497,28.802,49200.0
2010-04-13 12:30:00,38.52,38.54,38.38,38.43,144300.0,28.7871,28.802,28.6825,28.7198,144300.0
2010-04-13 13:00:00,38.43,38.47,38.41,38.44,86400.0,28.7198,28.7497,28.7049,28.7273,86400.0
2010-04-13 13:30:00,38.42,38.47,38.38,38.44,71100.0,28.7124,28.7497,28.6825,28.7273,71100.0
2010-04-13 14:00:00,38.44,38.47,38.34,38.34,74700.0,28.7273,28.7497,28.6526,28.6526,74700.0
2010-04-13 14:30:00,38.34,38.35,38.21,38.25,109200.0,28.6526,28.66,28.5554,28.5853,109200.0
2010-04-13 15:00:00,38.25,38.43,38.25,38.41,183000.0,28.5853,28.7198,28.5853,28.7049,183000.0
2010-04-13 15:30:00,38.4,38.56,38.38,38.54,353400.0,28.6974,28.817,28.6825,28.802,353400.0
2010-04-14 09:30:00,38.48,38.77,38.45,38.76,153600.0,28.7572,28.9739,28.7348,28.9664,153600.0
2010-04-14 10:00:00,38.75,38.78,38.55,38.63,79500.0,28.959,28.9814,28.8095,28.8693,79500.0
2010-04-14 10:30:00,38.63,38.9,38.57,38.9,101400.0,28.8693,29.0711,28.8245,29.0711,101400.0
2010-04-14 11:00:00,38.9,38.96,38.85,38.93,71100.0,29.0711,29.1159,29.0337,29.0935,71100.0
2010-04-14 11:30:00,38.93,38.93,38.84,38.85,40800.0,29.0935,29.0935,29.0262,29.0337,40800.0
2010-04-14 12:00:00,38.85,38.93,38.84,38.9,30900.0,29.0337,29.0935,29.0262,29.0711,30900.0
2010-04-14 12:30:00,38.89,38.97,38.89,38.95,57300.0,29.0636,29.1234,29.0636,29.1084,57300.0
2010-04-14 13:00:00,38.95,39.02,38.95,39.02,38700.0,29.1084,29.1608,29.1084,29.1608,38700.0
2010-04-14 13:30:00,39.03,39.04,38.96,38.97,57300.0,29.1682,29.1757,29.1159,29.1234,57300.0
2010-04-14 14:00:00,38.97,39.03,38.97,38.98,47700.0,29.1234,29.1682,29.1234,29.1309,47700.0
2010-04-14 14:30:00,39.02,39.02,38.96,38.96,66000.0,29.1608,29.1608,29.1159,29.1159,66000.0
2010-04-14 15:00:00,38.97,39.01,38.96,39.01,65400.0,29.1234,29.1533,29.1159,29.1533,65400.0
2010-04-14 15:30:00,39.0,39.17,39.0,39.11,268500.0,29.1458,29.2728,29.1458,29.228,268500.0
2010-04-15 09:30:00,39.1,39.47,38.71,39.37,285300.0,29.2205,29.497,28.9291,29.4223,285300.0
2010-04-15 10:00:00,39.37,39.68,39.32,39.61,92400.0,29.4223,29.654,29.3849,29.6017,92400.0
2010-04-15 10:30:00,39.59,39.78,39.58,39.78,184800.0,29.5867,29.7287,29.5793,29.7287,184800.0
2010-04-15 11:00:00,39.79,39.81,39.57,39.57,180000.0,29.7362,29.7511,29.5718,29.5718,180000.0
2010-04-15 11:30:00,39.55,39.57,39.47,39.54,77100.0,29.5568,29.5718,29.497,29.5494,77100.0
2010-04-15 12:00:00,39.52,39.58,39.5,39.5,99000.0,29.5344,29.5793,29.5195,29.5195,99000.0
2010-04-15 12:30:00,39.5,39.54,39.41,39.44,68400.0,29.5195,29.5494,29.4522,29.4746,68400.0
2010-04-15 13:00:00,39.45,39.53,39.41,39.53,36900.0,29.4821,29.5419,29.4522,29.5419,36900.0
2010-04-15 13:30:00,39.53,39.55,39.51,39.52,62700.0,29.5419,29.5568,29.5269,29.5344,62700.0
2010-04-15 14:00:00,39.51,39.57,39.49,39.54,60000.0,29.5269,29.5718,29.512,29.5494,60000.0
2010-04-15 14:30:00,39.54,39.62,39.51,39.61,66900.0,29.5494,29.6091,29.5269,29.6017,66900.0
2010-04-15 15:00:00,39.61,39.65,39.53,39.54,119400.0,29.6017,29.6316,29.5419,29.5494,119400.0
2010-04-15 15:30:00,39.54,39.57,39.45,39.48,219000.0,29.5494,29.5718,29.4821,29.5045,219000.0
2010-04-16 09:30:00,39.24,39.37,39.06,39.13,177600.0,29.3252,29.4223,29.1906,29.243,177600.0
2010-04-16 10:00:00,39.14,39.22,39.08,39.08,69300.0,29.2504,29.3102,29.2056,29.2056,69300.0
2010-04-16 10:30:00,39.09,39.16,38.77,38.92,123000.0,29.2131,29.2654,28.9739,29.086,123000.0
2010-04-16 11:00:00,38.9,38.97,38.36,38.43,187800.0,29.0711,29.1234,28.6675,28.7198,187800.0
2010-04-16 11:30:00,38.42,38.45,38.21,38.21,160800.0,28.7124,28.7348,28.5554,28.5554,160800.0
2010-04-16 12:00:00,38.22,38.22,38.0,38.16,217200.0,28.5629,28.5629,28.3985,28.518,217200.0
2010-04-16 12:30:00,38.15,38.34,38.02,38.32,85800.0,28.5106,28.6526,28.4134,28.6376,85800.0
2010-04-16 13:00:00,38.31,38.38,38.25,38.25,69300.0,28.6301,28.6825,28.5853,28.5853,69300.0
2010-04-16 13:30:00,38.25,38.31,38.21,38.29,55200.0,28.5853,28.6301,28.5554,28.6152,55200.0
2010-04-16 14:00:00,38.26,38.51,38.26,38.51,122400.0,28.5928,28.7796,28.5928,28.7796,122400.0
2010-04-16 14:30:00,38.51,38.59,38.4,38.4,72300.0,28.7796,28.8394,28.6974,28.6974,72300.0
2010-04-16 15:00:00,38.43,38.47,38.34,38.39,127800.0,28.7198,28.7497,28.6526,28.6899,127800.0
2010-04-16 15:30:00,38.38,38.48,38.33,38.4,474300.0,28.6825,28.7572,28.6451,28.6974,474300.0
2010-04-19 09:30:00,38.18,38.47,38.04,38.41,121500.0,28.533,28.7497,28.4284,28.7049,121500.0
2010-04-19 10:00:00,38.41,38.45,38.27,38.3,146700.0,28.7049,28.7348,28.6003,28.6227,146700.0
2010-04-19 10:30:00,38.29,38.3,38.06,38.1,116100.0,28.6152,28.6227,28.4433,28.4732,116100.0
2010-04-19 11:00:00,38.07,38.1,37.9,37.91,131400.0,28.4508,28.4732,28.3237,28.3312,131400.0
2010-04-19 11:30:00,37.92,37.99,37.65,37.69,97500.0,28.3387,28.391,28.1369,28.1668,97500.0
2010-04-19 12:00:00,37.69,37.8,37.55,37.78,127500.0,28.1668,28.249,28.0622,28.2341,127500.0
2010-04-19 12:30:00,37.79,37.96,37.77,37.91,57300.0,28.2415,28.3686,28.2266,28.3312,57300.0
2010-04-19 13:00:00,37.9,37.96,37.83,37.93,38700.0,28.3237,28.3686,28.2714,28.3462,38700.0
2010-04-19 13:30:00,37.93,37.93,37.77,37.8,38100.0,28.3462,28.3462,28.2266,28.249,38100.0
2010-04-19 14:00:00,37.78,38.13,37.78,38.13,110700.0,28.2341,28.4956,28.2341,28.4956,110700.0
2010-04-19 14:30:00,38.13,38.27,38.08,38.26,155100.0,28.4956,28.6003,28.4583,28.5928,155100.0
2010-04-19 15:00:00,38.27,38.35,38.22,38.27,77400.0,28.6003,28.66,28.5629,28.6003,77400.0
2010-04-19 15:30:00,38.26,38.28,38.15,38.24,177300.0,28.5928,28.6077,28.5106,28.5778,177300.0
2010-04-20 09:30:00,38.61,38.96,38.53,38.57,155700.0,28.8543,29.1159,28.7946,28.8245,155700.0
2010-04-20 10:00:00,38.55,38.68,38.44,38.44,59400.0,28.8095,28.9067,28.7273,28.7273,59400.0
2010-04-20 10:30:00,38.44,38.55,38.33,38.53,179100.0,28.7273,28.8095,28.6451,28.7946,179100.0
2010-04-20 11:00:00,38.53,38.63,38.46,38.48,74700.0,28.7946,28.8693,28.7422,28.7572,74700.0
2010-04-20 11:30:00,38.49,38.51,38.38,38.39,208500.0,28.7647,28.7796,28.6825,28.6899,208500.0
2010-04-20 12:00:00,38.41,38.52,38.4,38.46,82500.0,28.7049,28.7871,28.6974,28.7422,82500.0
2010-04-20 12:30:00,38.45,38.48,38.42,38.44,64800.0,28.7348,28.7572,28.7124,28.7273,64800.0
2010-04-20 13:00:00,38.46,38.48,38.38,38.38,78300.0,28.7422,28.7572,28.6825,28.6825,78300.0
2010-04-20 13:30:00,38.37,38.4,38.31,38.33,68400.0,28.675,28.6974,28.6301,28.6451,68400.0
2010-04-20 14:00:00,38.33,38.36,38.19,38.21,93900.0,28.6451,28.6675,28.5405,28.5554,93900.0
2010-04-20 14:30:00,38.21,38.21,38.12,38.18,138000.0,28.5554,28.5554,28.4882,28.533,138000.0
2010-04-20 15:00:00,38.19,38.33,38.18,38.29,92400.0,28.5405,28.6451,28.533,28.6152,92400.0
2010-04-20 15:30:00,38.3,38.37,38.27,38.33,260400.0,28.6227,28.675,28.6003,28.6451,260400.0
2010-04-21 09:30:00,38.43,38.54,38.4,38.46,104700.0,28.7198,28.802,28.6974,28.7422,104700.0
2010-04-21 10:00:00,38.46,38.46,38.35,38.38,105600.0,28.7422,28.7422,28.66,28.6825,105600.0
2010-04-21 10:30:00,38.38,38.38,38.3,38.31,95100.0,28.6825,28.6825,28.6227,28.6301,95100.0
2010-04-21 11:00:00,38.3,38.36,38.2,38.25,81900.0,28.6227,28.6675,28.5479,28.5853,81900.0
2010-04-21 11:30:00,38.27,38.4,38.22,38.37,87900.0,28.6003,28.6974,28.5629,28.675,87900.0
2010-04-21 12:00:00,38.38,38.53,38.36,38.53,73500.0,28.6825,28.7946,28.6675,28.7946,73500.0
2010-04-21 12:30:00,38.55,38.67,38.52,38.63,79200.0,28.8095,28.8992,28.7871,28.8693,79200.0
2010-04-21 13:00:00,38.62,38.67,38.57,38.66,55800.0,28.8618,28.8992,28.8245,28.8917,55800.0
2010-04-21 13:30:00,38.67,38.7,38.62,38.68,88200.0,28.8992,28.9216,28.8618,28.9067,88200.0
2010-04-21 14:00:00,38.68,38.68,38.5,38.51,88800.0,28.9067,28.9067,28.7721,28.7796,88800.0
2010-04-21 14:30:00,38.52,38.53,38.43,38.52,174000.0,28.7871,28.7946,28.7198,28.7871,174000.0
2010-04-21 15:00:00,38.52,38.6,38.48,38.52,160200.0,28.7871,28.8469,28.7572,28.7871,160200.0
2010-04-21 15:30:00,38.54,38.64,38.49,38.5,377100.0,28.802,28.8768,28.7647,28.7721,377100.0
2010-04-22 09:30:00,38.15,38.15,37.67,37.98,99900.0,28.5106,28.5106,28.1519,28.3835,99900.0
2010-04-22 10:00:00,37.94,38.32,37.9,38.25,166800.0,28.3536,28.6376,28.3237,28.5853,166800.0
2010-04-22 10:30:00,38.26,38.38,38.11,38.29,112800.0,28.5928,28.6825,28.4807,28.6152,112800.0
2010-04-22 11:00:00,38.27,38.34,38.25,38.28,55500.0,28.6003,28.6526,28.5853,28.6077,55500.0
2010-04-22 11:30:00,38.28,38.28,38.13,38.2,53400.0,28.6077,28.6077,28.4956,28.5479,53400.0
2010-04-22 12:00:00,38.21,38.37,38.16,38.26,242400.0,28.5554,28.675,28.518,28.5928,242400.0
2010-04-22 12:30:00,38.28,38.34,38.23,38.34,61500.0,28.6077,28.6526,28.5704,28.6526,61500.0
2010-04-22 13:00:00,38.33,38.53,38.32,38.43,156600.0,28.6451,28.7946,28.6376,28.7198,156600.0
2010-04-22 13:30:00,38.43,38.53,38.34,38.53,74400.0,28.7198,28.7946,28.6526,28.7946,74400.0
2010-04-22 14:00:00,38.54,38.68,38.49,38.68,80100.0,28.802,28.9067,28.7647,28.9067,80100.0
2010-04-22 14:30:00,38.67,38.68,38.56,38.6,117000.0,28.8992,28.9067,28.817,28.8469,117000.0
2010-04-22 15:00:00,38.6,38.83,38.6,38.83,151800.0,28.8469,29.0188,28.8469,29.0188,151800.0
2010-04-22 15:30:00,38.82,38.85,38.67,38.67,469500.0,29.0113,29.0337,28.8992,28.8992,469500.0
2010-04-23 09:30:00,38.86,38.86,38.48,38.75,220500.0,29.0412,29.0412,28.7572,28.959,220500.0
2010-04-23 10:00:00,38.75,38.94,38.68,38.68,242700.0,28.959,29.101,28.9067,28.9067,242700.0
2010-04-23 10:30:00,38.66,38.75,38.56,38.64,153600.0,28.8917,28.959,28.817,28.8768,153600.0
2010-04-23 11:00:00,38.63,38.72,38.5,38.56,117600.0,28.8693,28.9366,28.7721,28.817,117600.0
2010-04-23 11:30:00,38.55,38.57,38.46,38.56,113400.0,28.8095,28.8245,28.7422,28.817,113400.0
2010-04-23 12:00:00,38.55,38.57,38.5,38.54,104100.0,28.8095,28.8245,28.7721,28.802,104100.0
2010-04-23 12:30:00,38.56,38.59,38.52,38.58,82800.0,28.817,28.8394,28.7871,28.8319,82800.0
2010-04-23 13:00:00,38.58,38.68,38.53,38.66,109800.0,28.8319,28.9067,28.7946,28.8917,109800.0
2010-04-23 13:30:00,38.67,38.69,38.63,38.67,157800.0,28.8992,28.9141,28.8693,28.8992,157800.0
2010-04-23 14:00:00,38.66,38.69,38.62,38.65,235800.0,28.8917,28.9141,28.8618,28.8842,235800.0
2010-04-23 14:30:00,38.65,38.72,38.6,38.66,351000.0,28.8842,28.9366,28.8469,28.8917,351000.0
2010-04-23 15:00:00,38.66,38.71,38.63,38.68,426900.0,28.8917,28.9291,28.8693,28.9067,426900.0
2010-04-23 15:30:00,38.68,38.8,38.66,38.78,397200.0,28.9067,28.9963,28.8917,28.9814,397200.0
2010-04-26 09:30:00,39.07,39.44,39.06,39.34,240600.0,29.1981,29.4746,29.1906,29.3999,240600.0
2010-04-26 10:00:00,39.33,39.57,39.31,39.49,259800.0,29.3924,29.5718,29.3775,29.512,259800.0
2010-04-26 10:30:00,39.49,39.7,39.46,39.68,233100.0,29.512,29.6689,29.4896,29.654,233100.0
2010-04-26 11:00:00,39.7,39.94,39.67,39.67,268800.0,29.6689,29.8483,29.6465,29.6465,268800.0
2010-04-26 11:30:00,39.67,39.86,39.66,39.72,202500.0,29.6465,29.7885,29.639,29.6839,202500.0
2010-04-26 12:00:00,39.72,39.76,39.65,39.67,88500.0,29.6839,29.7138,29.6316,29.6465,88500.0
2010-04-26 12:30:00,39.67,39.79,39.67,39.79,104100.0,29.6465,29.7362,29.6465,29.7362,104100.0
2010-04-26 13:00:00,39.78,39.83,39.72,39.74,82200.0,29.7287,29.7661,29.6839,29.6988,82200.0
2010-04-26 13:30:00,39.74,39.76,39.7,39.72,91800.0,29.6988,29.7138,29.6689,29.6839,91800.0
2010-04-26 14:00:00,39.71,39.84,39.71,39.77,101400.0,29.6764,29.7736,29.6764,29.7212,101400.0
2010-04-26 14:30:00,39.77,39.77,39.68,39.69,96300.0,29.7212,29.7212,29.654,29.6615,96300.0
2010-04-26 15:00:00,39.69,39.76,39.65,39.67,214500.0,29.6615,29.7138,29.6316,29.6465,214500.0
2010-04-26 15:30:00,39.66,39.77,39.61,39.63,303300.0,29.639,29.7212,29.6017,29.6166,303300.0
2010-04-27 09:30:00,39.61,39.66,39.21,39.42,133500.0,29.6017,29.639,29.3027,29.4597,133500.0
2010-04-27 10:00:00,39.39,39.7,39.39,39.69,120000.0,29.4373,29.6689,29.4373,29.6615,120000.0
2010-04-27 10:30:00,39.69,39.71,39.47,39.53,100200.0,29.6615,29.6764,29.497,29.5419,100200.0
2010-04-27 11:00:00,39.55,39.55,39.03,39.06,309600.0,29.5568,29.5568,29.1682,29.1906,309600.0
2010-04-27 11:30:00,39.01,39.12,38.79,39.07,182700.0,29.1533,29.2355,28.9889,29.1981,182700.0
2010-04-27 12:00:00,39.06,39.19,39.02,39.08,169200.0,29.1906,29.2878,29.1608,29.2056,169200.0
2010-04-27 12:30:00,39.07,39.15,39.06,39.09,127500.0,29.1981,29.2579,29.1906,29.2131,127500.0
2010-04-27 13:00:00,39.08,39.37,39.07,39.35,97800.0,29.2056,29.4223,29.1981,29.4074,97800.0
2010-04-27 13:30:00,39.36,39.4,39.19,39.22,88500.0,29.4148,29.4447,29.2878,29.3102,88500.0
2010-04-27 14:00:00,39.22,39.28,39.16,39.18,192600.0,29.3102,29.3551,29.2654,29.2803,192600.0
2010-04-27 14:30:00,39.18,39.18,38.84,38.85,77100.0,29.2803,29.2803,29.0262,29.0337,77100.0
2010-04-27 15:00:00,38.85,39.08,38.84,38.98,146100.0,29.0337,29.2056,29.0262,29.1309,146100.0
2010-04-27 15:30:00,38.97,38.97,38.46,38.59,273000.0,29.1234,29.1234,28.7422,28.8394,273000.0
2010-04-28 09:30:00,38.73,38.97,38.64,38.65,110100.0,28.944,29.1234,28.8768,28.8842,110100.0
2010-04-28 10:00:00,38.62,38.84,38.5,38.83,101400.0,28.8618,29.0262,28.7721,29.0188,101400.0
2010-04-28 10:30:00,38.82,38.88,38.7,38.88,123900.0,29.0113,29.0561,28.9216,29.0561,123900.0
2010-04-28 11:00:00,38.89,39.01,38.72,38.82,178500.0,29.0636,29.1533,28.9366,29.0113,178500.0
2010-04-28 11:30:00,38.83,38.84,38.52,38.63,88800.0,29.0188,29.0262,28.7871,28.8693,88800.0
2010-04-28 12:00:00,38.61,38.78,38.49,38.78,85500.0,28.8543,28.9814,28.7647,28.9814,85500.0
2010-04-28 12:30:00,38.78,38.79,38.69,38.75,44700.0,28.9814,28.9889,28.9141,28.959,44700.0
2010-04-28 13:00:00,38.74,38.81,38.72,38.72,19500.0,28.9515,29.0038,28.9366,28.9366,19500.0
2010-04-28 13:30:00,38.73,38.79,38.72,38.75,29700.0,28.944,28.9889,28.9366,28.959,29700.0
2010-04-28 14:00:00,38.76,38.93,38.72,38.86,104700.0,28.9664,29.0935,28.9366,29.0412,104700.0
2010-04-28 14:30:00,38.88,38.99,38.78,38.98,117000.0,29.0561,29.1383,28.9814,29.1309,117000.0
2010-04-28 15:00:00,38.97,39.03,38.79,38.84,101700.0,29.1234,29.1682,28.9889,29.0262,101700.0
2010-04-28 15:30:00,38.86,38.9,38.64,38.79,292200.0,29.0412,29.0711,28.8768,28.9889,292200.0
2010-04-29 09:30:00,39.19,39.35,39.11,39.16,53100.0,29.2878,29.4074,29.228,29.2654,53100.0
2010-04-29 10:00:00,39.18,39.18,39.04,39.14,75000.0,29.2803,29.2803,29.1757,29.2504,75000.0
2010-04-29 10:30:00,39.13,39.43,39.09,39.39,72900.0,29.243,29.4672,29.2131,29.4373,72900.0
2010-04-29 11:00:00,39.42,39.48,39.36,39.45,90600.0,29.4597,29.5045,29.4148,29.4821,90600.0
2010-04-29 11:30:00,39.45,39.47,39.38,39.43,50700.0,29.4821,29.497,29.4298,29.4672,50700.0
2010-04-29 12:00:00,39.45,39.53,39.41,39.53,66000.0,29.4821,29.5419,29.4522,29.5419,66000.0
2010-04-29 12:30:00,39.5,39.65,39.48,39.55,72900.0,29.5195,29.6316,29.5045,29.5568,72900.0
2010-04-29 13:00:00,39.55,39.58,39.46,39.48,76500.0,29.5568,29.5793,29.4896,29.5045,76500.0
2010-04-29 13:30:00,39.46,39.49,39.43,39.48,35100.0,29.4896,29.512,29.4672,29.5045,35100.0
2010-04-29 14:00:00,39.49,39.53,39.45,39.53,38100.0,29.512,29.5419,29.4821,29.5419,38100.0
2010-04-29 14:30:00,39.53,39.65,39.53,39.62,248700.0,29.5419,29.6316,29.5419,29.6091,248700.0
2010-04-29 15:00:00,39.61,39.63,39.52,39.59,188400.0,29.6017,29.6166,29.5344,29.5867,188400.0
2010-04-29 15:30:00,39.6,39.72,39.6,39.66,317700.0,29.5942,29.6839,29.5942,29.639,317700.0
2010-04-30 09:30:00,39.75,39.81,39.45,39.52,85800.0,29.7063,29.7511,29.4821,29.5344,85800.0
2010-04-30 10:00:00,39.49,39.53,39.01,39.22,126900.0,29.512,29.5419,29.1533,29.3102,126900.0
2010-04-30 10:30:00,39.22,39.37,39.04,39.27,67800.0,29.3102,29.4223,29.1757,29.3476,67800.0
2010-04-30 11:00:00,39.29,39.33,39.03,39.05,114900.0,29.3625,29.3924,29.1682,29.1832,114900.0
2010-04-30 11:30:00,39.04,39.15,39.0,39.04,65100.0,29.1757,29.2579,29.1458,29.1757,65100.0
2010-04-30 12:00:00,39.05,39.05,38.71,38.79,79200.0,29.1832,29.1832,28.9291,28.9889,79200.0
2010-04-30 12:30:00,38.78,38.87,38.6,38.68,138300.0,28.9814,29.0487,28.8469,28.9067,138300.0
2010-04-30 13:00:00,38.69,38.74,38.52,38.6,149100.0,28.9141,28.9515,28.7871,28.8469,149100.0
2010-04-30 13:30:00,38.6,38.71,38.5,38.57,106200.0,28.8469,28.9291,28.7721,28.8245,106200.0
2010-04-30 14:00:00,38.57,38.66,38.51,38.56,114600.0,28.8245,28.8917,28.7796,28.817,114600.0
2010-04-30 14:30:00,38.55,38.57,38.35,38.43,141300.0,28.8095,28.8245,28.66,28.7198,141300.0
2010-04-30 15:00:00,38.42,38.53,38.39,38.42,220200.0,28.7124,28.7946,28.6899,28.7124,220200.0
2010-04-30 15:30:00,38.41,38.46,38.13,38.18,403500.0,28.7049,28.7422,28.4956,28.533,403500.0
2010-05-03 09:30:00,38.38,38.88,38.38,38.86,91800.0,28.6825,29.0561,28.6825,29.0412,91800.0
2010-05-03 10:00:00,38.86,38.91,38.77,38.86,105000.0,29.0412,29.0785,28.9739,29.0412,105000.0
2010-05-03 10:30:00,38.86,38.92,38.64,38.68,174300.0,29.0412,29.086,28.8768,28.9067,174300.0
2010-05-03 11:00:00,38.67,38.84,38.65,38.75,82200.0,28.8992,29.0262,28.8842,28.959,82200.0
2010-05-03 11:30:00,38.79,38.81,38.68,38.76,95400.0,28.9889,29.0038,28.9067,28.9664,95400.0
2010-05-03 12:00:00,38.76,38.99,38.69,38.96,83700.0,28.9664,29.1383,28.9141,29.1159,83700.0
2010-05-03 12:30:00,38.98,39.13,38.96,39.13,56700.0,29.1309,29.243,29.1159,29.243,56700.0
2010-05-03 13:00:00,39.13,39.13,39.0,39.09,44100.0,29.243,29.243,29.1458,29.2131,44100.0
2010-05-03 13:30:00,39.09,39.18,39.05,39.08,56700.0,29.2131,29.2803,29.1832,29.2056,56700.0
2010-05-03 14:00:00,39.07,39.08,38.96,39.0,120300.0,29.1981,29.2056,29.1159,29.1458,120300.0
2010-05-03 14:30:00,39.02,39.05,38.89,38.98,120300.0,29.1608,29.1832,29.0636,29.1309,120300.0
2010-05-03 15:00:00,38.97,38.99,38.8,38.86,151800.0,29.1234,29.1383,28.9963,29.0412,151800.0
2010-05-03 15:30:00,38.85,39.07,38.85,38.98,309900.0,29.0337,29.1981,29.0337,29.1309,309900.0
2010-05-04 09:30:00,38.45,38.48,37.81,38.08,162000.0,28.7348,28.7572,28.2565,28.4583,162000.0
2010-05-04 10:00:00,38.11,38.13,37.72,37.73,237900.0,28.4807,28.4956,28.1892,28.1967,237900.0
2010-05-04 10:30:00,37.72,37.72,37.3,37.32,385200.0,28.1892,28.1892,27.8753,27.8903,385200.0
2010-05-04 11:00:00,37.33,37.5,37.23,37.33,99000.0,27.8978,28.0248,27.823,27.8978,99000.0
2010-05-04 11:30:00,37.35,37.51,37.34,37.37,197400.0,27.9127,28.0323,27.9052,27.9277,197400.0
2010-05-04 12:00:00,37.38,37.39,37.0,37.11,128400.0,27.9351,27.9426,27.6511,27.7334,128400.0
2010-05-04 12:30:00,37.11,37.16,36.94,36.96,447900.0,27.7334,27.7707,27.6063,27.6213,447900.0
2010-05-04 13:00:00,36.96,37.03,36.63,36.66,468300.0,27.6213,27.6736,27.3746,27.3971,468300.0
2010-05-04 13:30:00,36.65,36.9,36.65,36.77,216300.0,27.3896,27.5764,27.3896,27.4793,216300.0
2010-05-04 14:00:00,36.76,36.77,36.51,36.59,337200.0,27.4718,27.4793,27.285,27.3447,337200.0
2010-05-04 14:30:00,36.57,36.69,36.39,36.46,336000.0,27.3298,27.4195,27.1953,27.2476,336000.0
2010-05-04 15:00:00,36.45,36.95,36.37,36.93,631800.0,27.2401,27.6138,27.1803,27.5988,631800.0
2010-05-04 15:30:00,36.93,37.09,36.72,36.93,772500.0,27.5988,27.7184,27.4419,27.5988,772500.0
2010-05-05 09:30:00,35.65,36.0,35.03,35.46,756300.0,26.6423,26.9038,26.1789,26.5003,756300.0
2010-05-05 10:00:00,35.46,35.69,35.42,35.63,595500.0,26.5003,26.6721,26.4704,26.6273,595500.0
2010-05-05 10:30:00,35.63,35.88,35.55,35.73,594000.0,26.6273,26.8141,26.5675,26.702,594000.0
2010-05-05 11:00:00,35.72,35.84,35.56,35.68,426600.0,26.6946,26.7842,26.575,26.6647,426600.0
2010-05-05 11:30:00,35.68,35.96,35.68,35.79,423900.0,26.6647,26.8739,26.6647,26.7469,423900.0
2010-05-05 12:00:00,35.81,35.94,35.71,35.77,260100.0,26.7618,26.859,26.6871,26.7319,260100.0
2010-05-05 12:30:00,35.76,35.84,35.36,35.5,308400.0,26.7245,26.7842,26.4255,26.5302,308400.0
2010-05-05 13:00:00,35.49,35.71,35.44,35.7,381600.0,26.5227,26.6871,26.4853,26.6796,381600.0
2010-05-05 13:30:00,35.71,35.75,35.6,35.61,267300.0,26.6871,26.717,26.6049,26.6124,267300.0
2010-05-05 14:00:00,35.61,35.69,35.47,35.65,308700.0,26.6124,26.6721,26.5077,26.6423,308700.0
2010-05-05 14:30:00,35.65,35.7,35.5,35.58,420600.0,26.6423,26.6796,26.5302,26.5899,420600.0
2010-05-05 15:00:00,35.59,35.69,35.46,35.53,478800.0,26.5974,26.6721,26.5003,26.5526,478800.0
2010-05-05 15:30:00,35.53,35.89,35.52,35.73,1259400.0,26.5526,26.8216,26.5451,26.702,1259400.0
2010-05-06 09:30:00,36.84,38.07,36.53,37.52,1246500.0,27.5316,28.4508,27.2999,28.0398,1246500.0
2010-05-06 10:00:00,37.52,37.67,37.23,37.25,522300.0,28.0398,28.1519,27.823,27.838,522300.0
2010-05-06 10:30:00,37.23,37.41,37.04,37.32,809100.0,27.823,27.9576,27.681,27.8903,809100.0
2010-05-06 11:00:00,37.29,37.31,36.7,36.98,385800.0,27.8679,27.8828,27.4269,27.6362,385800.0
2010-05-06 11:30:00,36.97,37.27,36.95,37.27,211800.0,27.6287,27.8529,27.6138,27.8529,211800.0
2010-05-06 12:00:00,37.28,37.46,37.07,37.15,247200.0,27.8604,27.9949,27.7035,27.7632,247200.0
2010-05-06 12:30:00,37.15,37.19,36.82,36.98,183600.0,27.7632,27.7931,27.5166,27.6362,183600.0
2010-05-06 13:00:00,36.99,37.08,36.51,36.62,239400.0,27.6437,27.7109,27.285,27.3672,239400.0
2010-05-06 13:30:00,36.62,36.67,36.45,36.49,277500.0,27.3672,27.4045,27.2401,27.27,277500.0
2010-05-06 14:00:00,36.5,36.56,35.59,35.69,688200.0,27.2775,27.3223,26.5974,26.6721,688200.0
2010-05-06 14:30:00,35.7,35.73,33.67,34.88,543000.0,26.6796,26.702,25.1625,26.0668,543000.0
2010-05-06 15:00:00,34.93,35.68,34.34,35.66,847200.0,26.1042,26.6647,25.6633,26.6497,847200.0
2010-05-06 15:30:00,35.71,36.16,35.58,35.92,1108800.0,26.6871,27.0234,26.5899,26.844,1108800.0
2010-05-07 09:30:00,35.86,36.35,35.16,35.71,616200.0,26.7992,27.1654,26.2761,26.6871,616200.0
2010-05-07 10:00:00,35.71,36.2,34.48,34.7,718500.0,26.6871,27.0533,25.7679,25.9323,718500.0
2010-05-07 10:30:00,34.72,35.74,34.72,35.32,894000.0,25.9472,26.7095,25.9472,26.3956,894000.0
2010-05-07 11:00:00,35.29,36.05,35.14,35.36,457500.0,26.3732,26.9412,26.2611,26.4255,457500.0
2010-05-07 11:30:00,35.36,35.91,35.21,35.68,336900.0,26.4255,26.8366,26.3134,26.6647,336900.0
2010-05-07 12:00:00,35.65,35.85,35.31,35.42,372300.0,26.6423,26.7917,26.3882,26.4704,372300.0
2010-05-07 12:30:00,35.41,35.59,35.22,35.39,363000.0,26.4629,26.5974,26.3209,26.4479,363000.0
2010-05-07 13:00:00,35.39,35.46,35.09,35.14,288600.0,26.4479,26.5003,26.2238,26.2611,288600.0
2010-05-07 13:30:00,35.14,35.58,35.13,35.34,296400.0,26.2611,26.5899,26.2536,26.4106,296400.0
2010-05-07 14:00:00,35.35,35.39,34.97,34.97,390900.0,26.4181,26.4479,26.1341,26.1341,390900.0
2010-05-07 14:30:00,34.95,35.19,34.79,34.92,345600.0,26.1191,26.2985,25.9996,26.0967,345600.0
2010-05-07 15:00:00,34.94,34.94,34.54,34.68,519300.0,26.1117,26.1117,25.8127,25.9173,519300.0
2010-05-07 15:30:00,34.71,34.73,34.38,34.5,880500.0,25.9398,25.9547,25.6931,25.7828,880500.0
2010-05-10 09:30:00,35.93,36.88,34.97,36.82,825300.0,26.8515,27.5615,26.1341,27.5166,825300.0
2010-05-10 10:00:00,36.83,36.85,36.56,36.58,500400.0,27.5241,27.539,27.3223,27.3373,500400.0
2010-05-10 10:30:00,36.57,36.7,36.43,36.53,421200.0,27.3298,27.4269,27.2252,27.2999,421200.0
2010-05-10 11:00:00,36.51,36.8,36.51,36.79,298200.0,27.285,27.5017,27.285,27.4942,298200.0
2010-05-10 11:30:00,36.8,36.94,36.7,36.91,99900.0,27.5017,27.6063,27.4269,27.5839,99900.0
2010-05-10 12:00:00,36.93,36.94,36.83,36.84,106500.0,27.5988,27.6063,27.5241,27.5316,106500.0
2010-05-10 12:30:00,36.82,36.84,36.7,36.7,107400.0,27.5166,27.5316,27.4269,27.4269,107400.0
2010-05-10 13:00:00,36.7,36.71,36.32,36.63,291000.0,27.4269,27.4344,27.143,27.3746,291000.0
2010-05-10 13:30:00,36.64,36.8,36.59,36.78,264000.0,27.3821,27.5017,27.3447,27.4867,264000.0
2010-05-10 14:00:00,36.75,36.92,36.65,36.77,288900.0,27.4643,27.5914,27.3896,27.4793,288900.0
2010-05-10 14:30:00,36.78,36.95,36.72,36.89,192000.0,27.4867,27.6138,27.4419,27.5689,192000.0
2010-05-10 15:00:00,36.9,36.98,36.75,36.96,455700.0,27.5764,27.6362,27.4643,27.6213,455700.0
2010-05-10 15:30:00,36.95,37.21,36.91,37.2,611700.0,27.6138,27.8081,27.5839,27.8006,611700.0
2010-05-11 09:30:00,36.42,37.09,36.4,37.04,191100.0,27.2177,27.7184,27.2028,27.681,191100.0
2010-05-11 10:00:00,37.05,37.19,36.83,37.1,195000.0,27.6885,27.7931,27.5241,27.7259,195000.0
2010-05-11 10:30:00,37.1,37.15,37.01,37.08,274500.0,27.7259,27.7632,27.6586,27.7109,274500.0
2010-05-11 11:00:00,37.08,37.31,37.08,37.31,136800.0,27.7109,27.8828,27.7109,27.8828,136800.0
2010-05-11 11:30:00,37.32,37.53,37.28,37.41,194700.0,27.8903,28.0472,27.8604,27.9576,194700.0
2010-05-11 12:00:00,37.41,37.6,37.41,37.53,171300.0,27.9576,28.0995,27.9576,28.0472,171300.0
2010-05-11 12:30:00,37.52,37.7,37.49,37.7,91800.0,28.0398,28.1743,28.0173,28.1743,91800.0
2010-05-11 13:00:00,37.71,37.72,37.49,37.71,105000.0,28.1818,28.1892,28.0173,28.1818,105000.0
2010-05-11 13:30:00,37.71,37.96,37.67,37.92,255900.0,28.1818,28.3686,28.1519,28.3387,255900.0
2010-05-11 14:00:00,37.92,38.0,37.58,37.78,330000.0,28.3387,28.3985,28.0846,28.2341,330000.0
2010-05-11 14:30:00,37.76,37.8,37.53,37.53,423600.0,28.2191,28.249,28.0472,28.0472,423600.0
2010-05-11 15:00:00,37.54,37.54,37.24,37.35,281100.0,28.0547,28.0547,27.8305,27.9127,281100.0
2010-05-11 15:30:00,37.34,37.54,37.29,37.32,501300.0,27.9052,28.0547,27.8679,27.8903,501300.0
2010-05-12 09:30:00,37.44,37.65,37.3,37.48,250200.0,27.98,28.1369,27.8753,28.0099,250200.0
2010-05-12 10:00:00,37.48,37.71,37.48,37.69,129000.0,28.0099,28.1818,28.0099,28.1668,129000.0
2010-05-12 10:30:00,37.69,37.7,37.41,37.45,217200.0,28.1668,28.1743,27.9576,27.9874,217200.0
2010-05-12 11:00:00,37.46,37.62,37.2,37.21,106200.0,27.9949,28.1145,27.8006,27.8081,106200.0
2010-05-12 11:30:00,37.23,37.29,37.09,37.17,133200.0,27.823,27.8679,27.7184,27.7782,133200.0
2010-05-12 12:00:00,37.18,37.39,37.14,37.37,140400.0,27.7857,27.9426,27.7558,27.9277,140400.0
2010-05-12 12:30:00,37.37,37.52,37.36,37.51,67800.0,27.9277,28.0398,27.9202,28.0323,67800.0
2010-05-12 13:00:00,37.49,37.71,37.46,37.69,126000.0,28.0173,28.1818,27.9949,28.1668,126000.0
2010-05-12 13:30:00,37.69,37.74,37.58,37.58,110100.0,28.1668,28.2042,28.0846,28.0846,110100.0
2010-05-12 14:00:00,37.58,37.8,37.54,37.78,115800.0,28.0846,28.249,28.0547,28.2341,115800.0
2010-05-12 14:30:00,37.8,37.83,37.71,37.76,168300.0,28.249,28.2714,28.1818,28.2191,168300.0
2010-05-12 15:00:00,37.78,37.87,37.63,37.66,218700.0,28.2341,28.3013,28.122,28.1444,218700.0
2010-05-12 15:30:00,37.67,37.8,37.54,37.71,499500.0,28.1519,28.249,28.0547,28.1818,499500.0
2010-05-13 09:30:00,37.51,37.8,37.27,37.63,89100.0,28.0323,28.249,27.8529,28.122,89100.0
2010-05-13 10:00:00,37.56,37.85,37.54,37.74,81600.0,28.0697,28.2864,28.0547,28.2042,81600.0
2010-05-13 10:30:00,37.76,37.92,37.74,37.77,64800.0,28.2191,28.3387,28.2042,28.2266,64800.0
2010-05-13 11:00:00,37.75,37.81,37.68,37.74,109200.0,28.2116,28.2565,28.1593,28.2042,109200.0
2010-05-13 11:30:00,37.73,37.74,37.51,37.52,100500.0,28.1967,28.2042,28.0323,28.0398,100500.0
2010-05-13 12:00:00,37.52,37.66,37.52,37.65,60000.0,28.0398,28.1444,28.0398,28.1369,60000.0
2010-05-13 12:30:00,37.64,37.67,37.58,37.61,51300.0,28.1294,28.1519,28.0846,28.107,51300.0
2010-05-13 13:00:00,37.61,37.86,37.54,37.83,176100.0,28.107,28.2938,28.0547,28.2714,176100.0
2010-05-13 13:30:00,37.82,37.87,37.75,37.83,103800.0,28.264,28.3013,28.2116,28.2714,103800.0
2010-05-13 14:00:00,37.82,37.9,37.77,37.8,78300.0,28.264,28.3237,28.2266,28.249,78300.0
2010-05-13 14:30:00,37.79,37.79,37.55,37.56,163800.0,28.2415,28.2415,28.0622,28.0697,163800.0
2010-05-13 15:00:00,37.56,37.61,37.21,37.32,251700.0,28.0697,28.107,27.8081,27.8903,251700.0
2010-05-13 15:30:00,37.32,37.48,37.14,37.31,454500.0,27.8903,28.0099,27.7558,27.8828,454500.0
2010-05-14 09:30:00,36.79,36.98,36.03,36.06,449700.0,27.4942,27.6362,26.9262,26.9487,449700.0
2010-05-14 10:00:00,36.04,36.2,35.89,36.09,338100.0,26.9337,27.0533,26.8216,26.9711,338100.0
2010-05-14 10:30:00,36.09,36.14,35.94,35.99,402900.0,26.9711,27.0084,26.859,26.8963,402900.0
2010-05-14 11:00:00,35.96,35.96,35.55,35.72,339900.0,26.8739,26.8739,26.5675,26.6946,339900.0
2010-05-14 11:30:00,35.72,35.84,35.49,35.54,326100.0,26.6946,26.7842,26.5227,26.56,326100.0
2010-05-14 12:00:00,35.54,35.55,35.24,35.42,154200.0,26.56,26.5675,26.3358,26.4704,154200.0
2010-05-14 12:30:00,35.42,35.67,35.4,35.62,154800.0,26.4704,26.6572,26.4554,26.6198,154800.0
2010-05-14 13:00:00,35.62,35.73,35.58,35.61,193800.0,26.6198,26.702,26.5899,26.6124,193800.0
2010-05-14 13:30:00,35.59,35.62,35.46,35.51,84900.0,26.5974,26.6198,26.5003,26.5376,84900.0
2010-05-14 14:00:00,35.51,35.54,35.32,35.45,120600.0,26.5376,26.56,26.3956,26.4928,120600.0
2010-05-14 14:30:00,35.45,35.69,35.43,35.54,230100.0,26.4928,26.6721,26.4778,26.56,230100.0
2010-05-14 15:00:00,35.55,35.6,35.41,35.56,243900.0,26.5675,26.6049,26.4629,26.575,243900.0
2010-05-14 15:30:00,35.56,35.81,35.52,35.77,854700.0,26.575,26.7618,26.5451,26.7319,854700.0
2010-05-17 09:30:00,35.76,35.76,35.23,35.26,310800.0,26.7245,26.7245,26.3284,26.3508,310800.0
2010-05-17 10:00:00,35.27,35.27,34.9,35.08,522600.0,26.3583,26.3583,26.0818,26.2163,522600.0
2010-05-17 10:30:00,35.08,35.21,34.91,34.91,204300.0,26.2163,26.3134,26.0892,26.0892,204300.0
2010-05-17 11:00:00,34.9,34.93,34.31,34.44,278400.0,26.0818,26.1042,25.6408,25.738,278400.0
2010-05-17 11:30:00,34.44,34.47,34.03,34.04,320700.0,25.738,25.7604,25.4316,25.4391,320700.0
2010-05-17 12:00:00,34.03,34.03,33.6,33.69,512100.0,25.4316,25.4316,25.1102,25.1775,512100.0
2010-05-17 12:30:00,33.68,33.9,33.67,33.7,203700.0,25.17,25.3344,25.1625,25.185,203700.0
2010-05-17 13:00:00,33.69,33.91,33.68,33.87,195600.0,25.1775,25.3419,25.17,25.312,195600.0
2010-05-17 13:30:00,33.85,34.03,33.78,33.89,266100.0,25.2971,25.4316,25.2448,25.327,266100.0
2010-05-17 14:00:00,33.89,34.02,33.82,33.94,200100.0,25.327,25.4241,25.2746,25.3643,200100.0
2010-05-17 14:30:00,33.92,34.16,33.87,34.13,317100.0,25.3494,25.5287,25.312,25.5063,317100.0
2010-05-17 15:00:00,34.14,34.36,34.08,34.09,549300.0,25.5138,25.6782,25.4689,25.4764,549300.0
2010-05-17 15:30:00,34.09,34.44,34.08,34.23,1280700.0,25.4764,25.738,25.4689,25.581,1280700.0
2010-05-18 09:30:00,34.57,35.59,34.57,35.23,489300.0,25.8351,26.5974,25.8351,26.3284,489300.0
2010-05-18 10:00:00,35.25,35.29,34.94,34.94,372900.0,26.3433,26.3732,26.1117,26.1117,372900.0
2010-05-18 10:30:00,34.94,35.03,34.63,34.89,384300.0,26.1117,26.1789,25.88,26.0743,384300.0
2010-05-18 11:00:00,34.89,35.21,34.89,35.2,358800.0,26.0743,26.3134,26.0743,26.306,358800.0
2010-05-18 11:30:00,35.2,35.2,34.69,34.82,323700.0,26.306,26.306,25.9248,26.022,323700.0
2010-05-18 12:00:00,34.82,34.82,34.51,34.71,207000.0,26.022,26.022,25.7903,25.9398,207000.0
2010-05-18 12:30:00,34.7,34.86,34.55,34.55,146100.0,25.9323,26.0519,25.8202,25.8202,146100.0
2010-05-18 13:00:00,34.54,34.61,34.3,34.49,189300.0,25.8127,25.865,25.6334,25.7754,189300.0
2010-05-18 13:30:00,34.49,34.54,34.12,34.12,201900.0,25.7754,25.8127,25.4988,25.4988,201900.0
2010-05-18 14:00:00,34.13,34.36,34.0,34.05,184200.0,25.5063,25.6782,25.4092,25.4465,184200.0
2010-05-18 14:30:00,34.05,34.08,33.79,33.86,210900.0,25.4465,25.4689,25.2522,25.3045,210900.0
2010-05-18 15:00:00,33.86,34.18,33.71,33.92,380400.0,25.3045,25.5437,25.1924,25.3494,380400.0
2010-05-18 15:30:00,33.91,34.13,33.9,33.99,586800.0,25.3419,25.5063,25.3344,25.4017,586800.0
2010-05-19 09:30:00,33.79,33.99,33.52,33.82,225000.0,25.2522,25.4017,25.0504,25.2746,225000.0
2010-05-19 10:00:00,33.82,33.83,32.88,33.11,368100.0,25.2746,25.2821,24.5722,24.744,368100.0
2010-05-19 10:30:00,33.13,33.26,32.93,33.07,332400.0,24.759,24.8561,24.6095,24.7141,332400.0
2010-05-19 11:00:00,33.07,33.11,32.74,32.76,187500.0,24.7141,24.744,24.4675,24.4825,187500.0
2010-05-19 11:30:00,32.74,32.78,32.43,32.6,164100.0,24.4675,24.4974,24.2359,24.3629,164100.0
2010-05-19 12:00:00,32.59,32.86,32.51,32.78,282900.0,24.3554,24.5572,24.2956,24.4974,282900.0
2010-05-19 12:30:00,32.78,32.88,32.67,32.87,392400.0,24.4974,24.5722,24.4152,24.5647,392400.0
2010-05-19 13:00:00,32.89,33.12,32.79,32.96,209700.0,24.5796,24.7515,24.5049,24.6319,209700.0
2010-05-19 13:30:00,32.95,33.08,32.78,32.95,255300.0,24.6245,24.7216,24.4974,24.6245,255300.0
2010-05-19 14:00:00,32.97,33.11,32.67,32.79,268200.0,24.6394,24.744,24.4152,24.5049,268200.0
2010-05-19 14:30:00,32.79,32.9,32.67,32.71,430200.0,24.5049,24.5871,24.4152,24.4451,430200.0
2010-05-19 15:00:00,32.71,32.78,32.47,32.61,570900.0,24.4451,24.4974,24.2657,24.3704,570900.0
2010-05-19 15:30:00,32.62,33.07,32.59,32.95,1234800.0,24.3778,24.7141,24.3554,24.6245,1234800.0
2010-05-20 09:30:00,32.15,32.15,31.67,32.03,521400.0,24.0266,24.0266,23.6679,23.9369,521400.0
2010-05-20 10:00:00,32.02,32.13,31.27,31.38,550500.0,23.9295,24.0117,23.369,23.4512,550500.0
2010-05-20 10:30:00,31.39,31.73,31.31,31.58,420900.0,23.4586,23.7127,23.3988,23.6006,420900.0
2010-05-20 11:00:00,31.59,31.72,31.46,31.71,467700.0,23.6081,23.7053,23.5109,23.6978,467700.0
2010-05-20 11:30:00,31.71,31.75,31.36,31.39,352500.0,23.6978,23.7277,23.4362,23.4586,352500.0
2010-05-20 12:00:00,31.37,31.62,31.19,31.26,321300.0,23.4437,23.6305,23.3092,23.3615,321300.0
2010-05-20 12:30:00,31.29,31.32,30.82,30.83,242700.0,23.3839,23.4063,23.0327,23.0401,242700.0
2010-05-20 13:00:00,30.82,31.22,30.78,31.09,668100.0,23.0327,23.3316,23.0028,23.2344,668100.0
2010-05-20 13:30:00,31.1,31.55,31.04,31.5,849000.0,23.2419,23.5782,23.1971,23.5408,849000.0
2010-05-20 14:00:00,31.47,31.96,31.29,31.77,515100.0,23.5184,23.8846,23.3839,23.7426,515100.0
2010-05-20 14:30:00,31.78,32.22,31.67,31.87,442200.0,23.7501,24.0789,23.6679,23.8174,442200.0
2010-05-20 15:00:00,31.88,32.0,31.6,31.69,428100.0,23.8248,23.9145,23.6156,23.6828,428100.0
2010-05-20 15:30:00,31.71,31.82,31.24,31.25,983100.0,23.6978,23.78,23.3465,23.354,983100.0
2010-05-21 09:30:00,30.57,31.9,30.43,31.74,643500.0,22.8458,23.8398,22.7412,23.7202,643500.0
2010-05-21 10:00:00,31.75,32.01,31.34,31.35,393000.0,23.7277,23.922,23.4213,23.4287,393000.0
2010-05-21 10:30:00,31.33,31.48,31.22,31.48,661200.0,23.4138,23.5259,23.3316,23.5259,661200.0
2010-05-21 11:00:00,31.51,32.0,31.48,31.98,187200.0,23.5483,23.9145,23.5259,23.8996,187200.0
2010-05-21 11:30:00,31.94,32.18,31.86,32.0,153000.0,23.8697,24.049,23.8099,23.9145,153000.0
2010-05-21 12:00:00,32.0,32.03,31.79,31.98,101100.0,23.9145,23.9369,23.7576,23.8996,101100.0
2010-05-21 12:30:00,31.98,31.99,31.61,31.61,154800.0,23.8996,23.907,23.623,23.623,154800.0
2010-05-21 13:00:00,31.62,31.79,31.54,31.64,134400.0,23.6305,23.7576,23.5707,23.6455,134400.0
2010-05-21 13:30:00,31.65,31.79,31.61,31.76,106500.0,23.6529,23.7576,23.623,23.7351,106500.0
2010-05-21 14:00:00,31.78,31.81,31.51,31.68,171300.0,23.7501,23.7725,23.5483,23.6754,171300.0
2010-05-21 14:30:00,31.67,31.76,31.42,31.56,246600.0,23.6679,23.7351,23.4811,23.5857,246600.0
2010-05-21 15:00:00,31.57,31.68,31.38,31.54,319200.0,23.5932,23.6754,23.4512,23.5707,319200.0
2010-05-21 15:30:00,31.53,31.82,31.41,31.76,1109400.0,23.5633,23.78,23.4736,23.7351,1109400.0
2010-05-24 09:30:00,31.44,31.99,31.44,31.63,396900.0,23.496,23.907,23.496,23.638,396900.0
2010-05-24 10:00:00,31.64,31.89,31.54,31.85,220800.0,23.6455,23.8323,23.5707,23.8024,220800.0
2010-05-24 10:30:00,31.84,31.96,31.66,31.69,172200.0,23.7949,23.8846,23.6604,23.6828,172200.0
2010-05-24 11:00:00,31.68,31.73,31.5,31.56,168900.0,23.6754,23.7127,23.5408,23.5857,168900.0
2010-05-24 11:30:00,31.57,31.7,31.5,31.66,153000.0,23.5932,23.6903,23.5408,23.6604,153000.0
2010-05-24 12:00:00,31.67,31.82,31.66,31.68,104700.0,23.6679,23.78,23.6604,23.6754,104700.0
2010-05-24 12:30:00,31.69,31.75,31.63,31.65,142500.0,23.6828,23.7277,23.638,23.6529,142500.0
2010-05-24 13:00:00,31.67,31.73,31.56,31.62,152100.0,23.6679,23.7127,23.5857,23.6305,152100.0
2010-05-24 13:30:00,31.63,31.68,31.5,31.59,74400.0,23.638,23.6754,23.5408,23.6081,74400.0
2010-05-24 14:00:00,31.6,31.68,31.53,31.59,94500.0,23.6156,23.6754,23.5633,23.6081,94500.0
2010-05-24 14:30:00,31.6,31.7,31.45,31.5,101400.0,23.6156,23.6903,23.5035,23.5408,101400.0
2010-05-24 15:00:00,31.49,31.53,31.35,31.45,118800.0,23.5334,23.5633,23.4287,23.5035,118800.0
2010-05-24 15:30:00,31.46,31.57,31.12,31.17,591300.0,23.5109,23.5932,23.2569,23.2942,591300.0
2010-05-25 09:30:00,30.15,30.15,29.79,30.07,453600.0,22.5319,22.5319,22.2629,22.4722,453600.0
2010-05-25 10:00:00,30.07,30.32,30.0,30.13,321000.0,22.4722,22.659,22.4198,22.517,321000.0
2010-05-25 10:30:00,30.11,30.14,29.96,30.08,289200.0,22.5021,22.5245,22.39,22.4796,289200.0
2010-05-25 11:00:00,30.09,30.17,29.93,30.0,451500.0,22.4871,22.5469,22.3675,22.4198,451500.0
2010-05-25 11:30:00,30.0,30.15,29.92,30.11,320700.0,22.4198,22.5319,22.3601,22.5021,320700.0
2010-05-25 12:00:00,30.11,30.21,29.89,29.9,342900.0,22.5021,22.5768,22.3376,22.3451,342900.0
2010-05-25 12:30:00,29.9,30.13,29.82,30.03,514800.0,22.3451,22.517,22.2853,22.4423,514800.0
2010-05-25 13:00:00,30.01,30.04,29.83,29.96,200100.0,22.4273,22.4497,22.2928,22.39,200100.0
2010-05-25 13:30:00,29.99,29.99,29.8,29.94,181200.0,22.4124,22.4124,22.2704,22.375,181200.0
2010-05-25 14:00:00,29.93,30.2,29.87,30.14,288300.0,22.3675,22.5693,22.3227,22.5245,288300.0
2010-05-25 14:30:00,30.15,30.39,30.06,30.25,429900.0,22.5319,22.7113,22.4647,22.6067,429900.0
2010-05-25 15:00:00,30.24,30.61,30.23,30.59,442200.0,22.5992,22.8757,22.5917,22.8608,442200.0
2010-05-25 15:30:00,30.58,30.76,30.54,30.72,768600.0,22.8533,22.9878,22.8234,22.9579,768600.0
2010-05-26 09:30:00,30.84,31.63,30.84,31.57,401100.0,23.0476,23.638,23.0476,23.5932,401100.0
2010-05-26 10:00:00,31.58,31.74,31.52,31.67,366900.0,23.6006,23.7202,23.5558,23.6679,366900.0
2010-05-26 10:30:00,31.66,31.93,31.62,31.66,312000.0,23.6604,23.8622,23.6305,23.6604,312000.0
2010-05-26 11:00:00,31.66,31.79,31.55,31.59,210300.0,23.6604,23.7576,23.5782,23.6081,210300.0
2010-05-26 11:30:00,31.56,31.68,31.47,31.64,255600.0,23.5857,23.6754,23.5184,23.6455,255600.0
2010-05-26 12:00:00,31.64,31.78,31.59,31.6,219000.0,23.6455,23.7501,23.6081,23.6156,219000.0
2010-05-26 12:30:00,31.62,31.78,31.55,31.78,182400.0,23.6305,23.7501,23.5782,23.7501,182400.0
2010-05-26 13:00:00,31.78,31.82,31.69,31.72,101700.0,23.7501,23.78,23.6828,23.7053,101700.0
2010-05-26 13:30:00,31.72,31.88,31.7,31.83,229800.0,23.7053,23.8248,23.6903,23.7875,229800.0
2010-05-26 14:00:00,31.85,31.92,31.77,31.85,290700.0,23.8024,23.8547,23.7426,23.8024,290700.0
2010-05-26 14:30:00,31.87,31.88,31.58,31.69,397200.0,23.8174,23.8248,23.6006,23.6828,397200.0
2010-05-26 15:00:00,31.69,31.81,31.33,31.41,481200.0,23.6828,23.7725,23.4138,23.4736,481200.0
2010-05-26 15:30:00,31.4,31.56,31.28,31.36,898800.0,23.4661,23.5857,23.3764,23.4362,898800.0
2010-05-27 09:30:00,32.0,32.47,32.0,32.3,286500.0,23.9145,24.2657,23.9145,24.1387,286500.0
2010-05-27 10:00:00,32.32,32.44,32.15,32.44,122400.0,24.1537,24.2433,24.0266,24.2433,122400.0
2010-05-27 10:30:00,32.47,32.54,32.27,32.33,133500.0,24.2657,24.3181,24.1163,24.1611,133500.0
2010-05-27 11:00:00,32.3,32.54,32.3,32.5,170100.0,24.1387,24.3181,24.1387,24.2882,170100.0
2010-05-27 11:30:00,32.51,32.53,32.35,32.53,137700.0,24.2956,24.3106,24.1761,24.3106,137700.0
2010-05-27 12:00:00,32.51,32.59,32.43,32.53,209700.0,24.2956,24.3554,24.2359,24.3106,209700.0
2010-05-27 12:30:00,32.52,32.59,32.49,32.54,114000.0,24.3031,24.3554,24.2807,24.3181,114000.0
2010-05-27 13:00:00,32.52,32.61,32.41,32.56,150300.0,24.3031,24.3704,24.2209,24.333,150300.0
2010-05-27 13:30:00,32.55,32.6,32.46,32.52,126600.0,24.3255,24.3629,24.2583,24.3031,126600.0
2010-05-27 14:00:00,32.52,32.76,32.49,32.74,189300.0,24.3031,24.4825,24.2807,24.4675,189300.0
2010-05-27 14:30:00,32.74,32.79,32.56,32.58,167100.0,24.4675,24.5049,24.333,24.348,167100.0
2010-05-27 15:00:00,32.57,32.72,32.5,32.56,158700.0,24.3405,24.4526,24.2882,24.333,158700.0
2010-05-27 15:30:00,32.55,32.79,32.53,32.78,339000.0,24.3255,24.5049,24.3106,24.4974,339000.0
2010-05-28 09:30:00,32.74,32.78,32.42,32.63,148500.0,24.4675,24.4974,24.2284,24.3853,148500.0
2010-05-28 10:00:00,32.63,32.8,32.4,32.41,112500.0,24.3853,24.5124,24.2134,24.2209,112500.0
2010-05-28 10:30:00,32.43,32.56,32.16,32.25,204300.0,24.2359,24.333,24.0341,24.1013,204300.0
2010-05-28 11:00:00,32.28,32.32,32.04,32.11,146400.0,24.1238,24.1537,23.9444,23.9967,146400.0
2010-05-28 11:30:00,32.11,32.3,32.05,32.16,171600.0,23.9967,24.1387,23.9519,24.0341,171600.0
2010-05-28 12:00:00,32.18,32.2,32.02,32.11,149700.0,24.049,24.064,23.9295,23.9967,149700.0
2010-05-28 12:30:00,32.13,32.14,31.69,31.87,206700.0,24.0117,24.0191,23.6828,23.8174,206700.0
2010-05-28 13:00:00,31.88,31.98,31.8,31.88,80700.0,23.8248,23.8996,23.765,23.8248,80700.0
2010-05-28 13:30:00,31.9,31.93,31.68,31.7,79500.0,23.8398,23.8622,23.6754,23.6903,79500.0
2010-05-28 14:00:00,31.67,31.7,31.49,31.7,148200.0,23.6679,23.6903,23.5334,23.6903,148200.0
2010-05-28 14:30:00,31.7,32.01,31.65,31.89,191700.0,23.6903,23.922,23.6529,23.8323,191700.0
2010-05-28 15:00:00,31.91,32.0,31.85,31.98,321900.0,23.8472,23.9145,23.8024,23.8996,321900.0
2010-05-28 15:30:00,31.99,32.05,31.67,31.74,573300.0,23.907,23.9519,23.6679,23.7202,573300.0
2010-06-01 09:30:00,31.27,31.3,31.02,31.11,166800.0,23.369,23.3914,23.1821,23.2494,166800.0
2010-06-01 10:00:00,31.13,31.4,31.1,31.36,1033500.0,23.2643,23.4661,23.2419,23.4362,1033500.0
2010-06-01 10:30:00,31.39,31.46,31.26,31.29,231000.0,23.4586,23.5109,23.3615,23.3839,231000.0
2010-06-01 11:00:00,31.28,31.3,31.09,31.16,132300.0,23.3764,23.3914,23.2344,23.2867,132300.0
2010-06-01 11:30:00,31.15,31.19,30.66,30.66,298800.0,23.2793,23.3092,22.9131,22.9131,298800.0
2010-06-01 12:00:00,30.66,30.76,30.57,30.65,276000.0,22.9131,22.9878,22.8458,22.9056,276000.0
2010-06-01 12:30:00,30.65,30.69,30.41,30.41,253500.0,22.9056,22.9355,22.7263,22.7263,253500.0
2010-06-01 13:00:00,30.42,30.81,30.41,30.75,166500.0,22.7337,23.0252,22.7263,22.9803,166500.0
2010-06-01 13:30:00,30.78,30.85,30.56,30.57,178200.0,23.0028,23.0551,22.8384,22.8458,178200.0
2010-06-01 14:00:00,30.55,30.59,30.36,30.54,193800.0,22.8309,22.8608,22.6889,22.8234,193800.0
2010-06-01 14:30:00,30.55,30.68,30.3,30.37,718200.0,22.8309,22.928,22.644,22.6964,718200.0
2010-06-01 15:00:00,30.36,30.42,30.05,30.15,781200.0,22.6889,22.7337,22.4572,22.5319,781200.0
2010-06-01 15:30:00,30.16,30.27,29.8,29.82,831300.0,22.5394,22.6216,22.2704,22.2853,831300.0
2010-06-02 09:30:00,30.07,30.22,29.8,29.82,593700.0,22.4722,22.5843,22.2704,22.2853,593700.0
2010-06-02 10:00:00,29.84,30.04,29.81,29.95,1084200.0,22.3003,22.4497,22.2779,22.3825,1084200.0
2010-06-02 10:30:00,29.95,30.03,29.87,29.98,454200.0,22.3825,22.4423,22.3227,22.4049,454200.0
2010-06-02 11:00:00,29.98,30.06,29.93,30.01,706800.0,22.4049,22.4647,22.3675,22.4273,706800.0
2010-06-02 11:30:00,30.02,30.26,29.97,30.21,345000.0,22.4348,22.6142,22.3974,22.5768,345000.0
2010-06-02 12:00:00,30.23,30.4,30.23,30.38,262500.0,22.5917,22.7188,22.5917,22.7038,262500.0
2010-06-02 12:30:00,30.37,30.57,30.37,30.54,149100.0,22.6964,22.8458,22.6964,22.8234,149100.0
2010-06-02 13:00:00,30.55,30.61,30.46,30.51,180600.0,22.8309,22.8757,22.7636,22.801,180600.0
2010-06-02 13:30:00,30.51,30.62,30.46,30.48,138600.0,22.801,22.8832,22.7636,22.7786,138600.0
2010-06-02 14:00:00,30.49,30.54,30.36,30.49,562800.0,22.786,22.8234,22.6889,22.786,562800.0
2010-06-02 14:30:00,30.49,30.83,30.47,30.71,652200.0,22.786,23.0401,22.7711,22.9505,652200.0
2010-06-02 15:00:00,30.71,30.84,30.66,30.73,711000.0,22.9505,23.0476,22.9131,22.9654,711000.0
2010-06-02 15:30:00,30.74,30.85,30.63,30.83,1449600.0,22.9729,23.0551,22.8907,23.0401,1449600.0
2010-06-03 09:30:00,31.2,31.31,30.8,31.01,292500.0,23.3166,23.3988,23.0177,23.1747,292500.0
2010-06-03 10:00:00,31.01,31.07,30.87,30.88,232200.0,23.1747,23.2195,23.07,23.0775,232200.0
2010-06-03 10:30:00,30.85,30.95,30.72,30.93,128100.0,23.0551,23.1298,22.9579,23.1149,128100.0
2010-06-03 11:00:00,30.95,31.04,30.89,30.93,85200.0,23.1298,23.1971,23.085,23.1149,85200.0
2010-06-03 11:30:00,30.93,31.02,30.86,30.91,118200.0,23.1149,23.1821,23.0626,23.0999,118200.0
2010-06-03 12:00:00,30.92,30.94,30.49,30.56,114900.0,23.1074,23.1223,22.786,22.8384,114900.0
2010-06-03 12:30:00,30.56,30.72,30.5,30.69,103800.0,22.8384,22.9579,22.7935,22.9355,103800.0
2010-06-03 13:00:00,30.7,30.79,30.62,30.65,106200.0,22.943,23.0102,22.8832,22.9056,106200.0
2010-06-03 13:30:00,30.7,30.84,30.68,30.73,87300.0,22.943,23.0476,22.928,22.9654,87300.0
2010-06-03 14:00:00,30.73,30.89,30.61,30.82,172500.0,22.9654,23.085,22.8757,23.0327,172500.0
2010-06-03 14:30:00,30.81,30.97,30.77,30.95,185100.0,23.0252,23.1448,22.9953,23.1298,185100.0
2010-06-03 15:00:00,30.94,31.05,30.81,31.02,227700.0,23.1223,23.2045,23.0252,23.1821,227700.0
2010-06-03 15:30:00,31.02,31.05,30.85,30.97,609600.0,23.1821,23.2045,23.0551,23.1448,609600.0
2010-06-04 09:30:00,30.39,30.57,30.26,30.49,280500.0,22.7113,22.8458,22.6142,22.786,280500.0
2010-06-04 10:00:00,30.49,30.52,30.35,30.39,235200.0,22.786,22.8085,22.6814,22.7113,235200.0
2010-06-04 10:30:00,30.37,30.48,30.25,30.26,211200.0,22.6964,22.7786,22.6067,22.6142,211200.0
2010-06-04 11:00:00,30.25,30.27,29.93,29.95,158700.0,22.6067,22.6216,22.3675,22.3825,158700.0
2010-06-04 11:30:00,29.96,30.21,29.94,30.07,145200.0,22.39,22.5768,22.375,22.4722,145200.0
2010-06-04 12:00:00,30.07,30.08,29.87,30.0,196200.0,22.4722,22.4796,22.3227,22.4198,196200.0
2010-06-04 12:30:00,30.01,30.04,29.87,29.99,207900.0,22.4273,22.4497,22.3227,22.4124,207900.0
2010-06-04 13:00:00,30.0,30.0,29.59,29.71,253200.0,22.4198,22.4198,22.1134,22.2031,253200.0
2010-06-04 13:30:00,29.69,29.75,29.59,29.7,184500.0,22.1882,22.233,22.1134,22.1957,184500.0
2010-06-04 14:00:00,29.69,29.75,29.56,29.6,211800.0,22.1882,22.233,22.091,22.1209,211800.0
2010-06-04 14:30:00,29.6,29.64,29.28,29.32,205500.0,22.1209,22.1508,21.8818,21.9117,205500.0
2010-06-04 15:00:00,29.32,29.54,29.32,29.35,268800.0,21.9117,22.0761,21.9117,21.9341,268800.0
2010-06-04 15:30:00,29.35,29.48,29.21,29.38,723300.0,21.9341,22.0312,21.8295,21.9565,723300.0
2010-06-07 09:30:00,29.53,29.53,28.3,28.42,1014900.0,22.0686,22.0686,21.1494,21.2391,1014900.0
2010-06-07 10:00:00,28.41,28.69,28.36,28.55,722400.0,21.2316,21.4408,21.1942,21.3362,722400.0
2010-06-07 10:30:00,28.55,28.56,27.96,27.99,590100.0,21.3362,21.3437,20.8953,20.9177,590100.0
2010-06-07 11:00:00,27.96,28.06,27.67,27.87,796500.0,20.8953,20.97,20.6786,20.828,796500.0
2010-06-07 11:30:00,27.88,28.16,27.88,28.15,276900.0,20.8355,21.0448,20.8355,21.0373,276900.0
2010-06-07 12:00:00,28.14,28.44,28.09,28.35,488400.0,21.0298,21.254,20.9925,21.1868,488400.0
2010-06-07 12:30:00,28.34,28.5,28.34,28.43,225600.0,21.1793,21.2989,21.1793,21.2465,225600.0
2010-06-07 13:00:00,28.41,28.41,28.3,28.39,249900.0,21.2316,21.2316,21.1494,21.2167,249900.0
2010-06-07 13:30:00,28.39,28.42,28.11,28.28,452700.0,21.2167,21.2391,21.0074,21.1344,452700.0
2010-06-07 14:00:00,28.27,28.38,28.24,28.27,409500.0,21.127,21.2092,21.1046,21.127,409500.0
2010-06-07 14:30:00,28.28,28.31,28.13,28.18,363000.0,21.1344,21.1569,21.0223,21.0597,363000.0
2010-06-07 15:00:00,28.2,28.35,27.91,27.91,537000.0,21.0747,21.1868,20.8579,20.8579,537000.0
2010-06-07 15:30:00,27.91,28.01,27.74,27.82,865800.0,20.8579,20.9327,20.7309,20.7907,865800.0
2010-06-08 09:30:00,27.95,28.23,27.35,27.42,447600.0,20.8878,21.0971,20.4394,20.4917,447600.0
2010-06-08 10:00:00,27.44,27.7,27.35,27.48,328800.0,20.5067,20.701,20.4394,20.5366,328800.0
2010-06-08 10:30:00,27.47,27.54,27.23,27.47,316200.0,20.5291,20.5814,20.3497,20.5291,316200.0
2010-06-08 11:00:00,27.45,27.49,27.12,27.32,778200.0,20.5142,20.5441,20.2675,20.417,778200.0
2010-06-08 11:30:00,27.32,27.58,27.29,27.48,367500.0,20.417,20.6113,20.3946,20.5366,367500.0
2010-06-08 12:00:00,27.46,27.5,27.33,27.37,266700.0,20.5216,20.5515,20.4245,20.4544,266700.0
2010-06-08 12:30:00,27.4,27.63,27.37,27.61,358500.0,20.4768,20.6487,20.4544,20.6337,358500.0
2010-06-08 13:00:00,27.61,27.69,27.42,27.45,331800.0,20.6337,20.6935,20.4917,20.5142,331800.0
2010-06-08 13:30:00,27.45,27.49,27.2,27.34,333000.0,20.5142,20.5441,20.3273,20.432,333000.0
2010-06-08 14:00:00,27.34,27.55,27.22,27.47,394200.0,20.432,20.5889,20.3423,20.5291,394200.0
2010-06-08 14:30:00,27.48,27.56,27.33,27.36,535500.0,20.5366,20.5964,20.4245,20.4469,535500.0
2010-06-08 15:00:00,27.37,27.46,27.25,27.45,603900.0,20.4544,20.5216,20.3647,20.5142,603900.0
2010-06-08 15:30:00,27.46,27.67,27.4,27.67,1030200.0,20.5216,20.6786,20.4768,20.6786,1030200.0
2010-06-09 09:30:00,28.13,28.65,28.13,28.48,436500.0,21.0223,21.411,21.0223,21.2839,436500.0
2010-06-09 10:00:00,28.48,28.63,28.28,28.59,194400.0,21.2839,21.396,21.1344,21.3661,194400.0
2010-06-09 10:30:00,28.58,28.77,28.37,28.73,210000.0,21.3586,21.5006,21.2017,21.4707,210000.0
2010-06-09 11:00:00,28.75,29.25,28.72,29.22,378000.0,21.4857,21.8594,21.4633,21.8369,378000.0
2010-06-09 11:30:00,29.23,29.32,29.1,29.16,578700.0,21.8444,21.9117,21.7473,21.7921,578700.0
2010-06-09 12:00:00,29.17,29.39,29.14,29.37,377100.0,21.7996,21.964,21.7771,21.949,377100.0
2010-06-09 12:30:00,29.37,29.48,29.34,29.38,725100.0,21.949,22.0312,21.9266,21.9565,725100.0
2010-06-09 13:00:00,29.36,29.49,29.27,29.37,421800.0,21.9416,22.0387,21.8743,21.949,421800.0
2010-06-09 13:30:00,29.37,29.37,29.2,29.3,229800.0,21.949,21.949,21.822,21.8967,229800.0
2010-06-09 14:00:00,29.33,29.34,29.17,29.24,390900.0,21.9191,21.9266,21.7996,21.8519,390900.0
2010-06-09 14:30:00,29.23,29.27,28.83,28.84,409500.0,21.8444,21.8743,21.5455,21.5529,409500.0
2010-06-09 15:00:00,28.83,28.94,28.66,28.93,637800.0,21.5455,21.6277,21.4184,21.6202,637800.0
2010-06-09 15:30:00,28.94,28.94,28.67,28.78,1318800.0,21.6277,21.6277,21.4259,21.5081,1318800.0
2010-06-10 09:30:00,29.4,29.82,29.27,29.77,455400.0,21.9715,22.2853,21.8743,22.248,455400.0
2010-06-10 10:00:00,29.78,29.91,29.6,29.7,375000.0,22.2554,22.3526,22.1209,22.1957,375000.0
2010-06-10 10:30:00,29.68,29.83,29.66,29.83,312600.0,22.1807,22.2928,22.1658,22.2928,312600.0
2010-06-10 11:00:00,29.82,29.87,29.74,29.74,221100.0,22.2853,22.3227,22.2255,22.2255,221100.0
2010-06-10 11:30:00,29.75,29.78,29.57,29.68,256500.0,22.233,22.2554,22.0985,22.1807,256500.0
2010-06-10 12:00:00,29.68,29.69,29.49,29.63,196800.0,22.1807,22.1882,22.0387,22.1433,196800.0
2010-06-10 12:30:00,29.62,29.7,29.42,29.55,203700.0,22.1359,22.1957,21.9864,22.0836,203700.0
2010-06-10 13:00:00,29.53,29.55,29.4,29.54,227400.0,22.0686,22.0836,21.9715,22.0761,227400.0
2010-06-10 13:30:00,29.57,29.65,29.52,29.6,143700.0,22.0985,22.1583,22.0611,22.1209,143700.0
2010-06-10 14:00:00,29.6,29.71,29.57,29.68,198600.0,22.1209,22.2031,22.0985,22.1807,198600.0
2010-06-10 14:30:00,29.69,29.9,29.69,29.89,195000.0,22.1882,22.3451,22.1882,22.3376,195000.0
2010-06-10 15:00:00,29.87,30.03,29.85,29.93,327000.0,22.3227,22.4423,22.3077,22.3675,327000.0
2010-06-10 15:30:00,29.93,30.05,29.85,30.0,645600.0,22.3675,22.4572,22.3077,22.4198,645600.0
2010-06-11 09:30:00,29.69,29.97,29.5,29.97,212100.0,22.1882,22.3974,22.0462,22.3974,212100.0
2010-06-11 10:00:00,29.95,30.13,29.81,30.0,188100.0,22.3825,22.517,22.2779,22.4198,188100.0
2010-06-11 10:30:00,30.0,30.07,29.71,29.73,203700.0,22.4198,22.4722,22.2031,22.2181,203700.0
2010-06-11 11:00:00,29.75,29.76,29.61,29.66,213000.0,22.233,22.2405,22.1284,22.1658,213000.0
2010-06-11 11:30:00,29.65,29.85,29.65,29.82,145800.0,22.1583,22.3077,22.1583,22.2853,145800.0
2010-06-11 12:00:00,29.83,29.87,29.75,29.78,114600.0,22.2928,22.3227,22.233,22.2554,114600.0
2010-06-11 12:30:00,29.78,29.9,29.72,29.82,182700.0,22.2554,22.3451,22.2106,22.2853,182700.0
2010-06-11 13:00:00,29.83,29.94,29.82,29.9,143700.0,22.2928,22.375,22.2853,22.3451,143700.0
2010-06-11 13:30:00,29.9,29.93,29.68,29.72,117600.0,22.3451,22.3675,22.1807,22.2106,117600.0
2010-06-11 14:00:00,29.7,29.83,29.61,29.66,150600.0,22.1957,22.2928,22.1284,22.1658,150600.0
2010-06-11 14:30:00,29.68,29.86,29.68,29.78,141000.0,22.1807,22.3152,22.1807,22.2554,141000.0
2010-06-11 15:00:00,29.78,29.93,29.71,29.86,146100.0,22.2554,22.3675,22.2031,22.3152,146100.0
2010-06-11 15:30:00,29.85,30.13,29.84,30.11,552000.0,22.3077,22.517,22.3003,22.5021,552000.0
2010-06-14 09:30:00,30.5,30.8,30.5,30.68,282300.0,22.7935,23.0177,22.7935,22.928,282300.0
2010-06-14 10:00:00,30.67,30.95,30.66,30.93,242400.0,22.9206,23.1298,22.9131,23.1149,242400.0
2010-06-14 10:30:00,30.93,30.94,30.78,30.93,193500.0,23.1149,23.1223,23.0028,23.1149,193500.0
2010-06-14 11:00:00,30.92,31.08,30.87,30.92,138600.0,23.1074,23.227,23.07,23.1074,138600.0
2010-06-14 11:30:00,30.93,30.97,30.87,30.93,310500.0,23.1149,23.1448,23.07,23.1149,310500.0
2010-06-14 12:00:00,30.91,31.03,30.89,31.02,196800.0,23.0999,23.1896,23.085,23.1821,196800.0
2010-06-14 12:30:00,31.02,31.03,30.8,30.8,103200.0,23.1821,23.1896,23.0177,23.0177,103200.0
2010-06-14 13:00:00,30.82,30.91,30.73,30.75,149400.0,23.0327,23.0999,22.9654,22.9803,149400.0
2010-06-14 13:30:00,30.75,30.86,30.64,30.64,138900.0,22.9803,23.0626,22.8981,22.8981,138900.0
2010-06-14 14:00:00,30.63,30.64,30.44,30.58,177000.0,22.8907,22.8981,22.7487,22.8533,177000.0
2010-06-14 14:30:00,30.6,30.74,30.41,30.73,188400.0,22.8682,22.9729,22.7263,22.9654,188400.0
2010-06-14 15:00:00,30.74,30.79,30.61,30.69,172200.0,22.9729,23.0102,22.8757,22.9355,172200.0
2010-06-14 15:30:00,30.68,30.7,30.35,30.51,601500.0,22.928,22.943,22.6814,22.801,601500.0
2010-06-15 09:30:00,30.76,30.83,30.61,30.78,143400.0,22.9878,23.0401,22.8757,23.0028,143400.0
2010-06-15 10:00:00,30.77,30.78,30.59,30.68,111900.0,22.9953,23.0028,22.8608,22.928,111900.0
2010-06-15 10:30:00,30.7,30.96,30.64,30.92,197100.0,22.943,23.1373,22.8981,23.1074,197100.0
2010-06-15 11:00:00,30.93,31.01,30.81,30.98,193800.0,23.1149,23.1747,23.0252,23.1522,193800.0
2010-06-15 11:30:00,30.98,31.02,30.91,30.95,162900.0,23.1522,23.1821,23.0999,23.1298,162900.0
2010-06-15 12:00:00,30.95,31.08,30.94,31.0,87600.0,23.1298,23.227,23.1223,23.1672,87600.0
2010-06-15 12:30:00,31.0,31.1,30.92,31.09,290400.0,23.1672,23.2419,23.1074,23.2344,290400.0
2010-06-15 13:00:00,31.1,31.3,31.01,31.27,495600.0,23.2419,23.3914,23.1747,23.369,495600.0
2010-06-15 13:30:00,31.27,31.37,31.24,31.36,327600.0,23.369,23.4437,23.3465,23.4362,327600.0
2010-06-15 14:00:00,31.36,31.64,31.36,31.61,312900.0,23.4362,23.6455,23.4362,23.623,312900.0
2010-06-15 14:30:00,31.61,31.63,31.54,31.58,310500.0,23.623,23.638,23.5707,23.6006,310500.0
2010-06-15 15:00:00,31.57,31.79,31.5,31.78,436500.0,23.5932,23.7576,23.5408,23.7501,436500.0
2010-06-15 15:30:00,31.77,31.88,31.7,31.86,839700.0,23.7426,23.8248,23.6903,23.8099,839700.0
2010-06-16 09:30:00,31.74,31.78,31.45,31.53,160200.0,23.7202,23.7501,23.5035,23.5633,160200.0
2010-06-16 10:00:00,31.54,31.64,31.36,31.39,153000.0,23.5707,23.6455,23.4362,23.4586,153000.0
2010-06-16 10:30:00,31.39,31.48,31.26,31.45,287400.0,23.4586,23.5259,23.3615,23.5035,287400.0
2010-06-16 11:00:00,31.44,31.6,31.36,31.57,385800.0,23.496,23.6156,23.4362,23.5932,385800.0
2010-06-16 11:30:00,31.57,31.62,31.5,31.53,264300.0,23.5932,23.6305,23.5408,23.5633,264300.0
2010-06-16 12:00:00,31.53,31.72,31.53,31.68,263700.0,23.5633,23.7053,23.5633,23.6754,263700.0
2010-06-16 12:30:00,31.68,31.69,31.45,31.51,350100.0,23.6754,23.6828,23.5035,23.5483,350100.0
2010-06-16 13:00:00,31.5,31.54,31.41,31.5,111600.0,23.5408,23.5707,23.4736,23.5408,111600.0
2010-06-16 13:30:00,31.5,31.64,31.47,31.63,122700.0,23.5408,23.6455,23.5184,23.638,122700.0
2010-06-16 14:00:00,31.66,31.74,31.63,31.69,261000.0,23.6604,23.7202,23.638,23.6828,261000.0
2010-06-16 14:30:00,31.69,31.78,31.61,31.7,270000.0,23.6828,23.7501,23.623,23.6903,270000.0
2010-06-16 15:00:00,31.71,31.71,31.38,31.44,290700.0,23.6978,23.6978,23.4512,23.496,290700.0
2010-06-16 15:30:00,31.43,31.68,31.4,31.6,564300.0,23.4885,23.6754,23.4661,23.6156,564300.0
2010-06-17 09:30:00,31.6,31.68,31.34,31.57,218700.0,23.6156,23.6754,23.4213,23.5932,218700.0
2010-06-17 10:00:00,31.56,31.56,31.03,31.12,186000.0,23.5857,23.5857,23.1896,23.2569,186000.0
2010-06-17 10:30:00,31.09,31.22,31.07,31.16,191100.0,23.2344,23.3316,23.2195,23.2867,191100.0
2010-06-17 11:00:00,31.17,31.24,31.07,31.2,260400.0,23.2942,23.3465,23.2195,23.3166,260400.0
2010-06-17 11:30:00,31.19,31.43,31.19,31.38,242400.0,23.3092,23.4885,23.3092,23.4512,242400.0
2010-06-17 12:00:00,31.37,31.42,31.28,31.31,298500.0,23.4437,23.4811,23.3764,23.3988,298500.0
2010-06-17 12:30:00,31.31,31.42,31.26,31.38,380100.0,23.3988,23.4811,23.3615,23.4512,380100.0
2010-06-17 13:00:00,31.38,31.41,31.32,31.4,102900.0,23.4512,23.4736,23.4063,23.4661,102900.0
2010-06-17 13:30:00,31.44,31.59,31.39,31.59,87000.0,23.496,23.6081,23.4586,23.6081,87000.0
2010-06-17 14:00:00,31.59,31.59,31.31,31.33,307200.0,23.6081,23.6081,23.3988,23.4138,307200.0
2010-06-17 14:30:00,31.33,31.36,31.16,31.17,518700.0,23.4138,23.4362,23.2867,23.2942,518700.0
2010-06-17 15:00:00,31.17,31.19,31.0,31.05,287400.0,23.2942,23.3092,23.1672,23.2045,287400.0
2010-06-17 15:30:00,31.06,31.36,31.06,31.3,454500.0,23.212,23.4362,23.212,23.3914,454500.0
2010-06-18 09:30:00,31.48,31.64,31.2,31.22,394200.0,23.5259,23.6455,23.3166,23.3316,394200.0
2010-06-18 10:00:00,31.22,31.44,31.21,31.42,89400.0,23.3316,23.496,23.3241,23.4811,89400.0
2010-06-18 10:30:00,31.42,31.63,31.42,31.61,96900.0,23.4811,23.638,23.4811,23.623,96900.0
2010-06-18 11:00:00,31.61,31.63,31.42,31.46,156600.0,23.623,23.638,23.4811,23.5109,156600.0
2010-06-18 11:30:00,31.45,31.53,31.4,31.48,236700.0,23.5035,23.5633,23.4661,23.5259,236700.0
2010-06-18 12:00:00,31.49,31.64,31.49,31.5,440100.0,23.5334,23.6455,23.5334,23.5408,440100.0
2010-06-18 12:30:00,31.5,31.55,31.43,31.48,75300.0,23.5408,23.5782,23.4885,23.5259,75300.0
2010-06-18 13:00:00,31.47,31.57,31.44,31.46,122700.0,23.5184,23.5932,23.496,23.5109,122700.0
2010-06-18 13:30:00,31.47,31.58,31.45,31.53,108000.0,23.5184,23.6006,23.5035,23.5633,108000.0
2010-06-18 14:00:00,31.52,31.52,31.45,31.51,101700.0,23.5558,23.5558,23.5035,23.5483,101700.0
2010-06-18 14:30:00,31.52,31.53,31.45,31.51,112200.0,23.5558,23.5633,23.5035,23.5483,112200.0
2010-06-18 15:00:00,31.5,31.53,31.43,31.49,169500.0,23.5408,23.5633,23.4885,23.5334,169500.0
2010-06-18 15:30:00,31.49,31.56,31.45,31.52,244200.0,23.5334,23.5857,23.5035,23.5558,244200.0
2010-06-21 09:30:00,31.98,32.47,31.98,32.39,309600.0,23.8996,24.2657,23.8996,24.206,309600.0
2010-06-21 10:00:00,32.38,32.47,32.33,32.43,400200.0,24.1985,24.2657,24.1611,24.2359,400200.0
2010-06-21 10:30:00,32.43,32.62,32.41,32.45,369000.0,24.2359,24.3778,24.2209,24.2508,369000.0
2010-06-21 11:00:00,32.46,32.62,32.37,32.59,245400.0,24.2583,24.3778,24.191,24.3554,245400.0
2010-06-21 11:30:00,32.58,32.61,32.4,32.49,244500.0,24.348,24.3704,24.2134,24.2807,244500.0
2010-06-21 12:00:00,32.51,32.52,32.27,32.27,298200.0,24.2956,24.3031,24.1163,24.1163,298200.0
2010-06-21 12:30:00,32.27,32.32,32.19,32.3,485400.0,24.1163,24.1537,24.0565,24.1387,485400.0
2010-06-21 13:00:00,32.28,32.35,32.17,32.3,297000.0,24.1238,24.1761,24.0416,24.1387,297000.0
2010-06-21 13:30:00,32.3,32.32,32.13,32.23,174600.0,24.1387,24.1537,24.0117,24.0864,174600.0
2010-06-21 14:00:00,32.22,32.39,32.17,32.25,207900.0,24.0789,24.206,24.0416,24.1013,207900.0
2010-06-21 14:30:00,32.27,32.28,32.0,32.0,123000.0,24.1163,24.1238,23.9145,23.9145,123000.0
2010-06-21 15:00:00,31.99,32.05,31.64,31.69,354600.0,23.907,23.9519,23.6455,23.6828,354600.0
2010-06-21 15:30:00,31.69,31.75,31.47,31.68,532800.0,23.6828,23.7277,23.5184,23.6754,532800.0
2010-06-22 09:30:00,31.68,31.82,31.48,31.55,173400.0,23.6754,23.78,23.5259,23.5782,173400.0
2010-06-22 10:00:00,31.53,31.54,31.14,31.18,218700.0,23.5633,23.5707,23.2718,23.3017,218700.0
2010-06-22 10:30:00,31.19,31.25,31.07,31.2,128400.0,23.3092,23.354,23.2195,23.3166,128400.0
2010-06-22 11:00:00,31.22,31.22,31.06,31.14,116700.0,23.3316,23.3316,23.212,23.2718,116700.0
2010-06-22 11:30:00,31.13,31.28,31.09,31.14,151200.0,23.2643,23.3764,23.2344,23.2718,151200.0
2010-06-22 12:00:00,31.12,31.25,31.09,31.17,137100.0,23.2569,23.354,23.2344,23.2942,137100.0
2010-06-22 12:30:00,31.15,31.22,31.07,31.21,251700.0,23.2793,23.3316,23.2195,23.3241,251700.0
2010-06-22 13:00:00,31.2,31.22,31.0,31.06,153300.0,23.3166,23.3316,23.1672,23.212,153300.0
2010-06-22 13:30:00,31.05,31.21,31.0,31.05,110700.0,23.2045,23.3241,23.1672,23.2045,110700.0
2010-06-22 14:00:00,31.05,31.05,30.78,30.83,147000.0,23.2045,23.2045,23.0028,23.0401,147000.0
2010-06-22 14:30:00,30.84,30.89,30.46,30.52,284400.0,23.0476,23.085,22.7636,22.8085,284400.0
2010-06-22 15:00:00,30.51,30.64,30.45,30.49,239700.0,22.801,22.8981,22.7561,22.786,239700.0
2010-06-22 15:30:00,30.47,30.53,30.34,30.43,438300.0,22.7711,22.8159,22.6739,22.7412,438300.0
2010-06-23 09:30:00,30.66,30.76,30.28,30.5,371100.0,22.9131,22.9878,22.6291,22.7935,371100.0
2010-06-23 10:00:00,30.5,30.5,30.0,30.15,331800.0,22.7935,22.7935,22.4198,22.5319,331800.0
2010-06-23 10:30:00,30.16,30.56,30.16,30.52,146700.0,22.5394,22.8384,22.5394,22.8085,146700.0
2010-06-23 11:00:00,30.52,30.59,30.46,30.56,174000.0,22.8085,22.8608,22.7636,22.8384,174000.0
2010-06-23 11:30:00,30.57,30.61,30.44,30.56,110700.0,22.8458,22.8757,22.7487,22.8384,110700.0
2010-06-23 12:00:00,30.56,30.67,30.55,30.65,111000.0,22.8384,22.9206,22.8309,22.9056,111000.0
2010-06-23 12:30:00,30.63,30.76,30.59,30.75,111900.0,22.8907,22.9878,22.8608,22.9803,111900.0
2010-06-23 13:00:00,30.76,30.86,30.69,30.81,321900.0,22.9878,23.0626,22.9355,23.0252,321900.0
2010-06-23 13:30:00,30.81,30.89,30.75,30.86,234000.0,23.0252,23.085,22.9803,23.0626,234000.0
2010-06-23 14:00:00,30.83,30.84,30.6,30.8,180900.0,23.0401,23.0476,22.8682,23.0177,180900.0
2010-06-23 14:30:00,30.83,30.99,30.67,30.79,355200.0,23.0401,23.1597,22.9206,23.0102,355200.0
2010-06-23 15:00:00,30.81,30.95,30.64,30.91,411900.0,23.0252,23.1298,22.8981,23.0999,411900.0
2010-06-23 15:30:00,30.91,30.99,30.77,30.83,377400.0,23.0999,23.1597,22.9953,23.0401,377400.0
2010-06-24 09:30:00,30.66,30.76,30.37,30.37,201000.0,22.9131,22.9878,22.6964,22.6964,201000.0
2010-06-24 10:00:00,30.37,30.71,30.37,30.62,282000.0,22.6964,22.9505,22.6964,22.8832,282000.0
2010-06-24 10:30:00,30.61,30.61,30.15,30.22,234300.0,22.8757,22.8757,22.5319,22.5843,234300.0
2010-06-24 11:00:00,30.21,30.21,30.0,30.11,283800.0,22.5768,22.5768,22.4198,22.5021,283800.0
2010-06-24 11:30:00,30.13,30.29,30.09,30.22,241200.0,22.517,22.6366,22.4871,22.5843,241200.0
2010-06-24 12:00:00,30.23,30.41,30.19,30.2,420000.0,22.5917,22.7263,22.5618,22.5693,420000.0
2010-06-24 12:30:00,30.2,30.21,30.0,30.19,213300.0,22.5693,22.5768,22.4198,22.5618,213300.0
2010-06-24 13:00:00,30.18,30.4,30.11,30.35,270000.0,22.5544,22.7188,22.5021,22.6814,270000.0
2010-06-24 13:30:00,30.35,30.61,30.34,30.6,171000.0,22.6814,22.8757,22.6739,22.8682,171000.0
2010-06-24 14:00:00,30.62,30.62,30.39,30.43,102000.0,22.8832,22.8832,22.7113,22.7412,102000.0
2010-06-24 14:30:00,30.43,30.43,30.19,30.27,233400.0,22.7412,22.7412,22.5618,22.6216,233400.0
2010-06-24 15:00:00,30.26,30.34,30.07,30.21,411600.0,22.6142,22.6739,22.4722,22.5768,411600.0
2010-06-24 15:30:00,30.2,30.27,30.1,30.19,477000.0,22.5693,22.6216,22.4946,22.5618,477000.0
2010-06-25 09:30:00,30.36,30.48,30.13,30.37,345900.0,22.6889,22.7786,22.517,22.6964,345900.0
2010-06-25 10:00:00,30.36,30.43,29.91,30.02,605100.0,22.6889,22.7412,22.3526,22.4348,605100.0
2010-06-25 10:30:00,30.05,30.09,29.77,29.82,296700.0,22.4572,22.4871,22.248,22.2853,296700.0
2010-06-25 11:00:00,29.85,29.99,29.81,29.97,480300.0,22.3077,22.4124,22.2779,22.3974,480300.0
2010-06-25 11:30:00,29.99,30.07,29.81,29.94,183600.0,22.4124,22.4722,22.2779,22.375,183600.0
2010-06-25 12:00:00,29.95,30.07,29.9,30.04,233100.0,22.3825,22.4722,22.3451,22.4497,233100.0
2010-06-25 12:30:00,30.02,30.15,29.96,30.06,135000.0,22.4348,22.5319,22.39,22.4647,135000.0
2010-06-25 13:00:00,30.06,30.33,30.04,30.33,159600.0,22.4647,22.6665,22.4497,22.6665,159600.0
2010-06-25 13:30:00,30.32,30.39,30.21,30.28,260400.0,22.659,22.7113,22.5768,22.6291,260400.0
2010-06-25 14:00:00,30.28,30.35,30.13,30.28,334200.0,22.6291,22.6814,22.517,22.6291,334200.0
2010-06-25 14:30:00,30.29,30.42,30.22,30.26,351000.0,22.6366,22.7337,22.5843,22.6142,351000.0
2010-06-25 15:00:00,30.26,30.26,30.04,30.19,207600.0,22.6142,22.6142,22.4497,22.5618,207600.0
2010-06-25 15:30:00,30.21,30.35,30.1,30.32,624000.0,22.5768,22.6814,22.4946,22.659,624000.0
2010-06-28 09:30:00,30.17,30.2,29.68,29.76,121200.0,22.6201,22.6426,22.2527,22.3127,121200.0
2010-06-28 10:00:00,29.78,29.8,29.51,29.8,125700.0,22.3277,22.3426,22.1252,22.3426,125700.0
2010-06-28 10:30:00,29.8,30.09,29.73,30.05,76200.0,22.3426,22.5601,22.2902,22.5301,76200.0
2010-06-28 11:00:00,30.08,30.17,30.01,30.14,96000.0,22.5526,22.6201,22.5001,22.5976,96000.0
2010-06-28 11:30:00,30.15,30.18,30.08,30.1,202800.0,22.6051,22.6276,22.5526,22.5676,202800.0
2010-06-28 12:00:00,30.1,30.15,29.98,30.1,162600.0,22.5676,22.6051,22.4776,22.5676,162600.0
2010-06-28 12:30:00,30.1,30.13,29.94,30.08,53400.0,22.5676,22.5901,22.4476,22.5526,53400.0
2010-06-28 13:00:00,30.06,30.06,29.93,30.01,81300.0,22.5376,22.5376,22.4401,22.5001,81300.0
2010-06-28 13:30:00,30.0,30.06,29.92,30.0,154500.0,22.4926,22.5376,22.4326,22.4926,154500.0
2010-06-28 14:00:00,29.99,30.02,29.88,29.9,102000.0,22.4851,22.5076,22.4026,22.4176,102000.0
2010-06-28 14:30:00,29.87,30.0,29.86,29.99,180900.0,22.3951,22.4926,22.3876,22.4851,180900.0
2010-06-28 15:00:00,30.0,30.02,29.84,29.87,204300.0,22.4926,22.5076,22.3726,22.3951,204300.0
2010-06-28 15:30:00,29.87,30.04,29.79,29.79,362700.0,22.3951,22.5226,22.3352,22.3352,362700.0
2010-06-29 09:30:00,29.07,29.13,28.43,28.55,348900.0,21.7953,21.8403,21.3155,21.4055,348900.0
2010-06-29 10:00:00,28.5,28.51,28.14,28.14,286200.0,21.368,21.3755,21.0981,21.0981,286200.0
2010-06-29 10:30:00,28.1,28.43,28.1,28.43,224700.0,21.0681,21.3155,21.0681,21.3155,224700.0
2010-06-29 11:00:00,28.42,28.47,28.19,28.2,276600.0,21.308,21.3455,21.1355,21.143,276600.0
2010-06-29 11:30:00,28.21,28.23,28.09,28.17,222300.0,21.1505,21.1655,21.0606,21.1206,222300.0
2010-06-29 12:00:00,28.17,28.31,28.05,28.21,210600.0,21.1206,21.2255,21.0306,21.1505,210600.0
2010-06-29 12:30:00,28.21,28.33,28.17,28.24,224700.0,21.1505,21.2405,21.1206,21.173,224700.0
2010-06-29 13:00:00,28.23,28.32,28.18,28.21,198000.0,21.1655,21.233,21.128,21.1505,198000.0
2010-06-29 13:30:00,28.21,28.28,28.11,28.27,201600.0,21.1505,21.203,21.0756,21.1955,201600.0
2010-06-29 14:00:00,28.26,28.49,28.21,28.47,246000.0,21.188,21.3605,21.1505,21.3455,246000.0
2010-06-29 14:30:00,28.45,28.45,28.28,28.3,296400.0,21.3305,21.3305,21.203,21.218,296400.0
2010-06-29 15:00:00,28.32,28.41,28.04,28.11,374100.0,21.233,21.3005,21.0231,21.0756,374100.0
2010-06-29 15:30:00,28.1,28.47,28.05,28.39,1096800.0,21.0681,21.3455,21.0306,21.2855,1096800.0
2010-06-30 09:30:00,28.33,28.69,28.12,28.57,410700.0,21.2405,21.5104,21.0831,21.4205,410700.0
2010-06-30 10:00:00,28.57,28.66,28.41,28.49,426000.0,21.4205,21.4879,21.3005,21.3605,426000.0
2010-06-30 10:30:00,28.49,28.72,28.48,28.5,189300.0,21.3605,21.5329,21.353,21.368,189300.0
2010-06-30 11:00:00,28.52,28.82,28.49,28.7,349800.0,21.383,21.6079,21.3605,21.5179,349800.0
2010-06-30 11:30:00,28.68,28.91,28.68,28.82,174900.0,21.5029,21.6754,21.5029,21.6079,174900.0
2010-06-30 12:00:00,28.78,28.82,28.72,28.78,179400.0,21.5779,21.6079,21.5329,21.5779,179400.0
2010-06-30 12:30:00,28.78,28.83,28.65,28.77,160800.0,21.5779,21.6154,21.4804,21.5704,160800.0
2010-06-30 13:00:00,28.78,28.91,28.69,28.89,289200.0,21.5779,21.6754,21.5104,21.6604,289200.0
2010-06-30 13:30:00,28.9,28.95,28.79,28.86,203700.0,21.6679,21.7054,21.5854,21.6379,203700.0
2010-06-30 14:00:00,28.86,28.94,28.66,28.72,203700.0,21.6379,21.6979,21.4879,21.5329,203700.0
2010-06-30 14:30:00,28.72,28.77,28.61,28.66,244500.0,21.5329,21.5704,21.4504,21.4879,244500.0
2010-06-30 15:00:00,28.66,28.77,28.51,28.51,398400.0,21.4879,21.5704,21.3755,21.3755,398400.0
2010-06-30 15:30:00,28.51,28.53,28.16,28.27,1227000.0,21.3755,21.3905,21.1131,21.1955,1227000.0
2010-07-01 09:30:00,28.13,28.47,28.1,28.26,276000.0,21.0906,21.3455,21.0681,21.188,276000.0
2010-07-01 10:00:00,28.29,28.31,27.97,28.13,400500.0,21.2105,21.2255,20.9706,21.0906,400500.0
2010-07-01 10:30:00,28.12,28.21,27.94,28.13,548100.0,21.0831,21.1505,20.9481,21.0906,548100.0
2010-07-01 11:00:00,28.1,28.2,27.87,28.2,293100.0,21.0681,21.143,20.8956,21.143,293100.0
2010-07-01 11:30:00,28.2,28.36,28.14,28.22,217200.0,21.143,21.263,21.0981,21.158,217200.0
2010-07-01 12:00:00,28.22,28.22,28.1,28.14,188700.0,21.158,21.158,21.0681,21.0981,188700.0
2010-07-01 12:30:00,28.14,28.6,28.13,28.31,168000.0,21.0981,21.4429,21.0906,21.2255,168000.0
2010-07-01 13:00:00,28.33,28.5,28.24,28.4,100800.0,21.2405,21.368,21.173,21.293,100800.0
2010-07-01 13:30:00,28.42,28.61,28.37,28.58,215400.0,21.308,21.4504,21.2705,21.428,215400.0
2010-07-01 14:00:00,28.58,29.0,28.58,28.81,575100.0,21.428,21.7428,21.428,21.6004,575100.0
2010-07-01 14:30:00,28.81,28.87,28.55,28.69,412800.0,21.6004,21.6454,21.4055,21.5104,412800.0
2010-07-01 15:00:00,28.7,28.94,28.69,28.91,588600.0,21.5179,21.6979,21.5104,21.6754,588600.0
2010-07-01 15:30:00,28.91,29.01,28.71,28.92,955800.0,21.6754,21.7503,21.5254,21.6829,955800.0
2010-07-02 09:30:00,29.0,29.2,28.84,28.91,152400.0,21.7428,21.8928,21.6229,21.6754,152400.0
2010-07-02 10:00:00,28.89,29.03,28.7,28.96,206400.0,21.6604,21.7653,21.5179,21.7129,206400.0
2010-07-02 10:30:00,28.95,29.01,28.84,28.85,217200.0,21.7054,21.7503,21.6229,21.6304,217200.0
2010-07-02 11:00:00,28.86,28.88,28.68,28.77,246000.0,21.6379,21.6529,21.5029,21.5704,246000.0
2010-07-02 11:30:00,28.75,28.82,28.6,28.76,423000.0,21.5554,21.6079,21.4429,21.5629,423000.0
2010-07-02 12:00:00,28.75,28.88,28.67,28.83,179100.0,21.5554,21.6529,21.4954,21.6154,179100.0
2010-07-02 12:30:00,28.81,28.88,28.72,28.77,210000.0,21.6004,21.6529,21.5329,21.5704,210000.0
2010-07-02 13:00:00,28.76,28.85,28.65,28.69,214500.0,21.5629,21.6304,21.4804,21.5104,214500.0
2010-07-02 13:30:00,28.7,28.85,28.69,28.78,305100.0,21.5179,21.6304,21.5104,21.5779,305100.0
2010-07-02 14:00:00,28.78,28.79,28.59,28.65,255300.0,21.5779,21.5854,21.4354,21.4804,255300.0
2010-07-02 14:30:00,28.65,28.66,28.49,28.61,256200.0,21.4804,21.4879,21.3605,21.4504,256200.0
2010-07-02 15:00:00,28.6,28.72,28.57,28.66,325500.0,21.4429,21.5329,21.4205,21.4879,325500.0
2010-07-02 15:30:00,28.65,28.9,28.58,28.58,516900.0,21.4804,21.6679,21.428,21.428,516900.0
2010-07-06 09:30:00,29.07,29.34,28.99,29.1,209400.0,21.7953,21.9978,21.7353,21.8178,209400.0
2010-07-06 10:00:00,29.09,29.39,29.02,29.24,239100.0,21.8103,22.0353,21.7578,21.9228,239100.0
2010-07-06 10:30:00,29.23,29.36,29.19,29.28,276600.0,21.9153,22.0128,21.8853,21.9528,276600.0
2010-07-06 11:00:00,29.27,29.41,29.23,29.26,246000.0,21.9453,22.0502,21.9153,21.9378,246000.0
2010-07-06 11:30:00,29.26,29.4,29.25,29.37,184800.0,21.9378,22.0427,21.9303,22.0203,184800.0
2010-07-06 12:00:00,29.37,29.42,29.24,29.32,232200.0,22.0203,22.0577,21.9228,21.9828,232200.0
2010-07-06 12:30:00,29.32,29.33,28.92,28.96,204900.0,21.9828,21.9903,21.6829,21.7129,204900.0
2010-07-06 13:00:00,28.97,29.09,28.85,28.97,178800.0,21.7204,21.8103,21.6304,21.7204,178800.0
2010-07-06 13:30:00,28.97,29.02,28.65,28.68,157800.0,21.7204,21.7578,21.4804,21.5029,157800.0
2010-07-06 14:00:00,28.7,28.76,28.57,28.72,130500.0,21.5179,21.5629,21.4205,21.5329,130500.0
2010-07-06 14:30:00,28.74,28.91,28.72,28.73,356100.0,21.5479,21.6754,21.5329,21.5404,356100.0
2010-07-06 15:00:00,28.73,28.81,28.57,28.74,381000.0,21.5404,21.6004,21.4205,21.5479,381000.0
2010-07-06 15:30:00,28.74,28.91,28.68,28.89,527700.0,21.5479,21.6754,21.5029,21.6604,527700.0
2010-07-07 09:30:00,28.91,29.44,28.82,29.4,180900.0,21.6754,22.0727,21.6079,22.0427,180900.0
2010-07-07 10:00:00,29.36,29.6,29.32,29.33,222000.0,22.0128,22.1927,21.9828,21.9903,222000.0
2010-07-07 10:30:00,29.34,29.86,29.34,29.83,189000.0,21.9978,22.3876,21.9978,22.3651,189000.0
2010-07-07 11:00:00,29.81,29.84,29.56,29.63,154200.0,22.3501,22.3726,22.1627,22.2152,154200.0
2010-07-07 11:30:00,29.63,29.76,29.54,29.62,111300.0,22.2152,22.3127,22.1477,22.2077,111300.0
2010-07-07 12:00:00,29.63,29.82,29.63,29.82,142800.0,22.2152,22.3576,22.2152,22.3576,142800.0
2010-07-07 12:30:00,29.82,29.87,29.66,29.67,206400.0,22.3576,22.3951,22.2377,22.2452,206400.0
2010-07-07 13:00:00,29.68,29.85,29.67,29.79,153300.0,22.2527,22.3801,22.2452,22.3352,153300.0
2010-07-07 13:30:00,29.79,29.85,29.69,29.78,228300.0,22.3352,22.3801,22.2602,22.3277,228300.0
2010-07-07 14:00:00,29.79,29.93,29.79,29.86,223800.0,22.3352,22.4401,22.3352,22.3876,223800.0
2010-07-07 14:30:00,29.85,29.88,29.69,29.83,215400.0,22.3801,22.4026,22.2602,22.3651,215400.0
2010-07-07 15:00:00,29.83,29.99,29.76,29.97,312000.0,22.3651,22.4851,22.3127,22.4701,312000.0
2010-07-07 15:30:00,29.98,30.2,29.95,30.15,563100.0,22.4776,22.6426,22.4551,22.6051,563100.0
2010-07-08 09:30:00,30.36,30.54,30.08,30.25,269100.0,22.7625,22.8975,22.5526,22.68,269100.0
2010-07-08 10:00:00,30.24,30.32,30.14,30.32,100500.0,22.6725,22.7325,22.5976,22.7325,100500.0
2010-07-08 10:30:00,30.3,30.34,30.17,30.23,133500.0,22.7175,22.7475,22.6201,22.665,133500.0
2010-07-08 11:00:00,30.21,30.3,30.07,30.23,139500.0,22.65,22.7175,22.5451,22.665,139500.0
2010-07-08 11:30:00,30.22,30.31,30.04,30.1,114300.0,22.6575,22.725,22.5226,22.5676,114300.0
2010-07-08 12:00:00,30.12,30.25,30.08,30.22,147900.0,22.5826,22.68,22.5526,22.6575,147900.0
2010-07-08 12:30:00,30.2,30.26,30.07,30.15,63600.0,22.6426,22.6875,22.5451,22.6051,63600.0
2010-07-08 13:00:00,30.17,30.38,30.14,30.31,104700.0,22.6201,22.7775,22.5976,22.725,104700.0
2010-07-08 13:30:00,30.29,30.41,30.19,30.23,134400.0,22.71,22.8,22.6351,22.665,134400.0
2010-07-08 14:00:00,30.23,30.28,30.03,30.12,228300.0,22.665,22.7025,22.5151,22.5826,228300.0
2010-07-08 14:30:00,30.12,30.21,30.09,30.19,182400.0,22.5826,22.65,22.5601,22.6351,182400.0
2010-07-08 15:00:00,30.17,30.35,30.09,30.35,198000.0,22.6201,22.755,22.5601,22.755,198000.0
2010-07-08 15:30:00,30.35,30.54,30.34,30.47,351600.0,22.755,22.8975,22.7475,22.845,351600.0
2010-07-09 09:30:00,30.5,30.63,30.28,30.52,74700.0,22.8675,22.9649,22.7025,22.8825,74700.0
2010-07-09 10:00:00,30.53,30.82,30.49,30.75,75000.0,22.89,23.1074,22.86,23.0549,75000.0
2010-07-09 10:30:00,30.76,30.95,30.72,30.75,198900.0,23.0624,23.2049,23.0324,23.0549,198900.0
2010-07-09 11:00:00,30.75,30.76,30.51,30.58,80100.0,23.0549,23.0624,22.875,22.9275,80100.0
2010-07-09 11:30:00,30.62,30.72,30.55,30.57,79200.0,22.9574,23.0324,22.905,22.92,79200.0
2010-07-09 12:00:00,30.6,30.68,30.54,30.64,166800.0,22.9425,23.0024,22.8975,22.9724,166800.0
2010-07-09 12:30:00,30.63,30.72,30.55,30.63,114900.0,22.9649,23.0324,22.905,22.9649,114900.0
2010-07-09 13:00:00,30.62,30.73,30.57,30.6,114600.0,22.9574,23.0399,22.92,22.9425,114600.0
2010-07-09 13:30:00,30.59,30.69,30.56,30.64,93300.0,22.935,23.0099,22.9125,22.9724,93300.0
2010-07-09 14:00:00,30.65,30.71,30.59,30.68,80400.0,22.9799,23.0249,22.935,23.0024,80400.0
2010-07-09 14:30:00,30.68,30.9,30.66,30.89,89700.0,23.0024,23.1674,22.9874,23.1599,89700.0
2010-07-09 15:00:00,30.9,30.91,30.76,30.79,124800.0,23.1674,23.1749,23.0624,23.0849,124800.0
2010-07-09 15:30:00,30.8,30.95,30.76,30.92,331500.0,23.0924,23.2049,23.0624,23.1824,331500.0
2010-07-12 09:30:00,30.67,30.84,30.63,30.74,128100.0,22.9949,23.1224,22.9649,23.0474,128100.0
2010-07-12 10:00:00,30.75,30.77,30.32,30.33,143100.0,23.0549,23.0699,22.7325,22.74,143100.0
2010-07-12 10:30:00,30.32,30.37,30.18,30.19,131400.0,22.7325,22.77,22.6276,22.6351,131400.0
2010-07-12 11:00:00,30.17,30.17,29.96,29.98,226500.0,22.6201,22.6201,22.4626,22.4776,226500.0
2010-07-12 11:30:00,29.96,30.01,29.87,29.9,139800.0,22.4626,22.5001,22.3951,22.4176,139800.0
2010-07-12 12:00:00,29.9,30.12,29.9,30.05,83700.0,22.4176,22.5826,22.4176,22.5301,83700.0
2010-07-12 12:30:00,30.06,30.16,29.97,29.97,92700.0,22.5376,22.6126,22.4701,22.4701,92700.0
2010-07-12 13:00:00,29.95,30.14,29.93,30.07,81000.0,22.4551,22.5976,22.4401,22.5451,81000.0
2010-07-12 13:30:00,30.07,30.13,29.99,30.08,139500.0,22.5451,22.5901,22.4851,22.5526,139500.0
2010-07-12 14:00:00,30.09,30.1,29.93,29.99,143700.0,22.5601,22.5676,22.4401,22.4851,143700.0
2010-07-12 14:30:00,29.96,30.04,29.89,29.91,154800.0,22.4626,22.5226,22.4101,22.4251,154800.0
2010-07-12 15:00:00,29.93,29.96,29.83,29.91,236100.0,22.4401,22.4626,22.3651,22.4251,236100.0
2010-07-12 15:30:00,29.89,30.01,29.87,29.98,435600.0,22.4101,22.5001,22.3951,22.4776,435600.0
2010-07-13 09:30:00,30.47,30.66,30.41,30.56,177300.0,22.845,22.9874,22.8,22.9125,177300.0
2010-07-13 10:00:00,30.56,30.75,30.56,30.62,101700.0,22.9125,23.0549,22.9125,22.9574,101700.0
2010-07-13 10:30:00,30.64,30.65,30.47,30.5,108300.0,22.9724,22.9799,22.845,22.8675,108300.0
2010-07-13 11:00:00,30.5,30.65,30.49,30.61,145500.0,22.8675,22.9799,22.86,22.9499,145500.0
2010-07-13 11:30:00,30.6,30.82,30.6,30.73,108900.0,22.9425,23.1074,22.9425,23.0399,108900.0
2010-07-13 12:00:00,30.74,30.86,30.7,30.86,129600.0,23.0474,23.1374,23.0174,23.1374,129600.0
2010-07-13 12:30:00,30.87,30.88,30.74,30.75,117300.0,23.1449,23.1524,23.0474,23.0549,117300.0
2010-07-13 13:00:00,30.73,30.83,30.63,30.68,87600.0,23.0399,23.1149,22.9649,23.0024,87600.0
2010-07-13 13:30:00,30.69,30.75,30.62,30.66,238200.0,23.0099,23.0549,22.9574,22.9874,238200.0
2010-07-13 14:00:00,30.65,30.75,30.57,30.6,330900.0,22.9799,23.0549,22.92,22.9425,330900.0
2010-07-13 14:30:00,30.6,30.72,30.6,30.69,246600.0,22.9425,23.0324,22.9425,23.0099,246600.0
2010-07-13 15:00:00,30.69,30.84,30.67,30.84,416100.0,23.0099,23.1224,22.9949,23.1224,416100.0
2010-07-13 15:30:00,30.83,30.87,30.64,30.66,606900.0,23.1149,23.1449,22.9724,22.9874,606900.0
2010-07-14 09:30:00,30.6,30.64,30.43,30.51,96300.0,22.9425,22.9724,22.815,22.875,96300.0
2010-07-14 10:00:00,30.51,30.83,30.41,30.76,198900.0,22.875,23.1149,22.8,23.0624,198900.0
2010-07-14 10:30:00,30.78,30.81,30.66,30.8,93000.0,23.0774,23.0999,22.9874,23.0924,93000.0
2010-07-14 11:00:00,30.81,31.04,30.75,31.01,148800.0,23.0999,23.2723,23.0549,23.2499,148800.0
2010-07-14 11:30:00,31.0,31.09,30.98,31.03,208800.0,23.2424,23.3098,23.2274,23.2648,208800.0
2010-07-14 12:00:00,31.03,31.03,30.96,30.98,129600.0,23.2648,23.2648,23.2124,23.2274,129600.0
2010-07-14 12:30:00,30.99,31.02,30.89,30.99,132300.0,23.2349,23.2573,23.1599,23.2349,132300.0
2010-07-14 13:00:00,31.0,31.04,30.92,31.0,137100.0,23.2424,23.2723,23.1824,23.2424,137100.0
2010-07-14 13:30:00,31.01,31.03,30.84,30.9,81300.0,23.2499,23.2648,23.1224,23.1674,81300.0
2010-07-14 14:00:00,30.88,30.9,30.65,30.68,143400.0,23.1524,23.1674,22.9799,23.0024,143400.0
2010-07-14 14:30:00,30.7,30.72,30.62,30.66,288300.0,23.0174,23.0324,22.9574,22.9874,288300.0
2010-07-14 15:00:00,30.68,30.79,30.58,30.7,277800.0,23.0024,23.0849,22.9275,23.0174,277800.0
2010-07-14 15:30:00,30.68,30.74,30.58,30.71,614100.0,23.0024,23.0474,22.9275,23.0249,614100.0
2010-07-15 09:30:00,30.96,30.96,30.45,30.62,108900.0,23.2124,23.2124,22.83,22.9574,108900.0
2010-07-15 10:00:00,30.61,30.61,30.11,30.31,145200.0,22.9499,22.9499,22.5751,22.725,145200.0
2010-07-15 10:30:00,30.31,30.36,30.18,30.3,110400.0,22.725,22.7625,22.6276,22.7175,110400.0
2010-07-15 11:00:00,30.32,30.43,30.2,30.43,136800.0,22.7325,22.815,22.6426,22.815,136800.0
2010-07-15 11:30:00,30.43,30.51,30.38,30.44,126600.0,22.815,22.875,22.7775,22.8225,126600.0
2010-07-15 12:00:00,30.42,30.46,30.19,30.22,90000.0,22.8075,22.8375,22.6351,22.6575,90000.0
2010-07-15 12:30:00,30.21,30.32,30.17,30.25,243600.0,22.65,22.7325,22.6201,22.68,243600.0
2010-07-15 13:00:00,30.27,30.48,30.27,30.44,125400.0,22.695,22.8525,22.695,22.8225,125400.0
2010-07-15 13:30:00,30.46,30.5,30.35,30.38,72900.0,22.8375,22.8675,22.755,22.7775,72900.0
2010-07-15 14:00:00,30.37,30.5,30.32,30.47,97200.0,22.77,22.8675,22.7325,22.845,97200.0
2010-07-15 14:30:00,30.49,30.51,30.39,30.4,71100.0,22.86,22.875,22.785,22.7925,71100.0
2010-07-15 15:00:00,30.41,30.44,30.2,30.33,116700.0,22.8,22.8225,22.6426,22.74,116700.0
2010-07-15 15:30:00,30.35,30.67,30.34,30.55,424500.0,22.755,22.9949,22.7475,22.905,424500.0
2010-07-16 09:30:00,30.31,30.31,29.95,30.04,161400.0,22.725,22.725,22.4551,22.5226,161400.0
2010-07-16 10:00:00,30.1,30.1,29.71,29.84,210900.0,22.5676,22.5676,22.2752,22.3726,210900.0
2010-07-16 10:30:00,29.84,29.92,29.74,29.85,144600.0,22.3726,22.4326,22.2977,22.3801,144600.0
2010-07-16 11:00:00,29.85,29.9,29.58,29.76,141600.0,22.3801,22.4176,22.1777,22.3127,141600.0
2010-07-16 11:30:00,29.74,29.74,29.57,29.58,174300.0,22.2977,22.2977,22.1702,22.1777,174300.0
2010-07-16 12:00:00,29.57,29.72,29.56,29.65,163800.0,22.1702,22.2827,22.1627,22.2302,163800.0
2010-07-16 12:30:00,29.65,29.72,29.59,29.62,405000.0,22.2302,22.2827,22.1852,22.2077,405000.0
2010-07-16 13:00:00,29.62,29.66,29.51,29.53,184200.0,22.2077,22.2377,22.1252,22.1402,184200.0
2010-07-16 13:30:00,29.53,29.65,29.45,29.5,148800.0,22.1402,22.2302,22.0802,22.1177,148800.0
2010-07-16 14:00:00,29.48,29.56,29.42,29.48,147000.0,22.1027,22.1627,22.0577,22.1027,147000.0
2010-07-16 14:30:00,29.49,29.58,29.45,29.49,146700.0,22.1102,22.1777,22.0802,22.1102,146700.0
2010-07-16 15:00:00,29.49,29.59,29.46,29.58,384000.0,22.1102,22.1852,22.0877,22.1777,384000.0
2010-07-16 15:30:00,29.57,29.65,29.5,29.59,447000.0,22.1702,22.2302,22.1177,22.1852,447000.0
2010-07-19 09:30:00,29.23,29.88,28.78,29.78,504600.0,21.9153,22.4026,21.5779,22.3277,504600.0
2010-07-19 10:00:00,29.75,29.75,29.32,29.32,114300.0,22.3052,22.3052,21.9828,21.9828,114300.0
2010-07-19 10:30:00,29.3,29.41,29.26,29.4,107400.0,21.9678,22.0502,21.9378,22.0427,107400.0
2010-07-19 11:00:00,29.39,29.65,29.38,29.6,195600.0,22.0353,22.2302,22.0278,22.1927,195600.0
2010-07-19 11:30:00,29.59,29.72,29.54,29.72,208800.0,22.1852,22.2827,22.1477,22.2827,208800.0
2010-07-19 12:00:00,29.72,29.72,29.58,29.71,121200.0,22.2827,22.2827,22.1777,22.2752,121200.0
2010-07-19 12:30:00,29.71,29.84,29.68,29.76,114300.0,22.2752,22.3726,22.2527,22.3127,114300.0
2010-07-19 13:00:00,29.75,29.78,29.63,29.66,198900.0,22.3052,22.3277,22.2152,22.2377,198900.0
2010-07-19 13:30:00,29.66,29.72,29.59,29.64,64200.0,22.2377,22.2827,22.1852,22.2227,64200.0
2010-07-19 14:00:00,29.63,29.8,29.63,29.75,78900.0,22.2152,22.3426,22.2152,22.3052,78900.0
2010-07-19 14:30:00,29.72,29.92,29.72,29.82,120300.0,22.2827,22.4326,22.2827,22.3576,120300.0
2010-07-19 15:00:00,29.83,29.96,29.77,29.8,231000.0,22.3651,22.4626,22.3202,22.3426,231000.0
2010-07-19 15:30:00,29.8,29.91,29.71,29.88,403200.0,22.3426,22.4251,22.2752,22.4026,403200.0
2010-07-20 09:30:00,29.33,29.65,29.3,29.57,111900.0,21.9903,22.2302,21.9678,22.1702,111900.0
2010-07-20 10:00:00,29.56,29.71,29.4,29.68,120600.0,22.1627,22.2752,22.0427,22.2527,120600.0
2010-07-20 10:30:00,29.66,29.83,29.62,29.71,153300.0,22.2377,22.3651,22.2077,22.2752,153300.0
2010-07-20 11:00:00,29.72,29.94,29.72,29.88,104100.0,22.2827,22.4476,22.2827,22.4026,104100.0
2010-07-20 11:30:00,29.91,29.92,29.75,29.79,67800.0,22.4251,22.4326,22.3052,22.3352,67800.0
2010-07-20 12:00:00,29.81,29.89,29.69,29.74,60300.0,22.3501,22.4101,22.2602,22.2977,60300.0
2010-07-20 12:30:00,29.74,29.9,29.7,29.89,111900.0,22.2977,22.4176,22.2677,22.4101,111900.0
2010-07-20 13:00:00,29.91,30.02,29.89,29.99,96900.0,22.4251,22.5076,22.4101,22.4851,96900.0
2010-07-20 13:30:00,30.02,30.32,30.0,30.3,89100.0,22.5076,22.7325,22.4926,22.7175,89100.0
2010-07-20 14:00:00,30.29,30.3,30.13,30.21,137400.0,22.71,22.7175,22.5901,22.65,137400.0
2010-07-20 14:30:00,30.2,30.33,30.2,30.25,119100.0,22.6426,22.74,22.6426,22.68,119100.0
2010-07-20 15:00:00,30.26,30.48,30.22,30.44,136800.0,22.6875,22.8525,22.6575,22.8225,136800.0
2010-07-20 15:30:00,30.43,30.58,30.37,30.5,247200.0,22.815,22.9275,22.77,22.8675,247200.0
2010-07-21 09:30:00,30.92,31.18,30.68,30.93,255600.0,23.1824,23.3773,23.0024,23.1899,255600.0
2010-07-21 10:00:00,30.94,31.02,30.75,30.96,117000.0,23.1974,23.2573,23.0549,23.2124,117000.0
2010-07-21 10:30:00,30.93,31.04,30.78,30.97,148200.0,23.1899,23.2723,23.0774,23.2199,148200.0
2010-07-21 11:00:00,30.99,31.0,30.63,30.81,111000.0,23.2349,23.2424,22.9649,23.0999,111000.0
2010-07-21 11:30:00,30.8,30.95,30.75,30.94,80700.0,23.0924,23.2049,23.0549,23.1974,80700.0
2010-07-21 12:00:00,30.94,31.07,30.93,31.02,86100.0,23.1974,23.2948,23.1899,23.2573,86100.0
2010-07-21 12:30:00,31.04,31.12,30.93,30.93,87900.0,23.2723,23.3323,23.1899,23.1899,87900.0
2010-07-21 13:00:00,30.94,31.03,30.92,30.98,111900.0,23.1974,23.2648,23.1824,23.2274,111900.0
2010-07-21 13:30:00,30.99,31.14,30.95,31.06,168600.0,23.2349,23.3473,23.2049,23.2873,168600.0
2010-07-21 14:00:00,31.06,31.1,30.54,30.71,340500.0,23.2873,23.3173,22.8975,23.0249,340500.0
2010-07-21 14:30:00,30.67,30.75,30.38,30.43,231300.0,22.9949,23.0549,22.7775,22.815,231300.0
2010-07-21 15:00:00,30.42,30.65,30.36,30.47,312000.0,22.8075,22.9799,22.7625,22.845,312000.0
2010-07-21 15:30:00,30.46,30.61,30.42,30.52,463800.0,22.8375,22.9499,22.8075,22.8825,463800.0
2010-07-22 09:30:00,31.04,31.11,30.82,30.97,309300.0,23.2723,23.3248,23.1074,23.2199,309300.0
2010-07-22 10:00:00,30.95,31.07,30.9,30.91,351900.0,23.2049,23.2948,23.1674,23.1749,351900.0
2010-07-22 10:30:00,30.92,30.94,30.78,30.79,267000.0,23.1824,23.1974,23.0774,23.0849,267000.0
2010-07-22 11:00:00,30.77,30.96,30.76,30.92,270000.0,23.0699,23.2124,23.0624,23.1824,270000.0
2010-07-22 11:30:00,30.9,30.95,30.83,30.95,277800.0,23.1674,23.2049,23.1149,23.2049,277800.0
2010-07-22 12:00:00,30.96,31.04,30.89,31.03,189600.0,23.2124,23.2723,23.1599,23.2648,189600.0
2010-07-22 12:30:00,31.02,31.16,31.0,31.15,100200.0,23.2573,23.3623,23.2424,23.3548,100200.0
2010-07-22 13:00:00,31.15,31.24,31.13,31.19,99000.0,23.3548,23.4223,23.3398,23.3848,99000.0
2010-07-22 13:30:00,31.18,31.25,31.16,31.21,79800.0,23.3773,23.4298,23.3623,23.3998,79800.0
2010-07-22 14:00:00,31.22,31.4,31.22,31.4,96900.0,23.4073,23.5423,23.4073,23.5423,96900.0
2010-07-22 14:30:00,31.4,31.4,31.19,31.26,194100.0,23.5423,23.5423,23.3848,23.4373,194100.0
2010-07-22 15:00:00,31.24,31.33,31.18,31.26,201000.0,23.4223,23.4898,23.3773,23.4373,201000.0
2010-07-22 15:30:00,31.27,31.3,31.01,31.23,409800.0,23.4448,23.4673,23.2499,23.4148,409800.0
2010-07-23 09:30:00,31.25,31.3,30.98,31.02,69600.0,23.4298,23.4673,23.2274,23.2573,69600.0
2010-07-23 10:00:00,31.02,31.11,30.89,31.1,343200.0,23.2573,23.3248,23.1599,23.3173,343200.0
2010-07-23 10:30:00,31.1,31.41,31.1,31.3,173400.0,23.3173,23.5498,23.3173,23.4673,173400.0
2010-07-23 11:00:00,31.31,31.45,31.25,31.36,88500.0,23.4748,23.5797,23.4298,23.5123,88500.0
2010-07-23 11:30:00,31.38,31.54,31.36,31.48,231900.0,23.5273,23.6472,23.5123,23.6022,231900.0
2010-07-23 12:00:00,31.5,31.6,31.37,31.51,246600.0,23.6172,23.6922,23.5198,23.6247,246600.0
2010-07-23 12:30:00,31.52,31.63,31.41,31.63,85800.0,23.6322,23.7147,23.5498,23.7147,85800.0
2010-07-23 13:00:00,31.63,31.91,31.49,31.91,100500.0,23.7147,23.9246,23.6097,23.9246,100500.0
2010-07-23 13:30:00,31.91,31.93,31.8,31.9,55500.0,23.9246,23.9396,23.8422,23.9171,55500.0
2010-07-23 14:00:00,31.91,31.96,31.76,31.8,64800.0,23.9246,23.9621,23.8122,23.8422,64800.0
2010-07-23 14:30:00,31.8,31.94,31.77,31.87,95700.0,23.8422,23.9471,23.8197,23.8946,95700.0
2010-07-23 15:00:00,31.88,31.92,31.81,31.89,140400.0,23.9021,23.9321,23.8497,23.9096,140400.0
2010-07-23 15:30:00,31.89,31.95,31.69,31.95,339600.0,23.9096,23.9546,23.7597,23.9546,339600.0
2010-07-26 09:30:00,32.0,32.32,31.84,32.29,154200.0,23.9921,24.232,23.8721,24.2095,154200.0
2010-07-26 10:00:00,32.33,32.64,32.32,32.45,232500.0,24.2395,24.4719,24.232,24.3295,232500.0
2010-07-26 10:30:00,32.48,32.6,32.4,32.48,156600.0,24.352,24.442,24.292,24.352,156600.0
2010-07-26 11:00:00,32.47,32.62,32.34,32.58,97800.0,24.3445,24.457,24.247,24.427,97800.0
2010-07-26 11:30:00,32.59,32.6,32.42,32.45,176400.0,24.4345,24.442,24.307,24.3295,176400.0
2010-07-26 12:00:00,32.44,32.6,32.42,32.6,132000.0,24.322,24.442,24.307,24.442,132000.0
2010-07-26 12:30:00,32.58,32.71,32.55,32.69,120300.0,24.427,24.5244,24.4045,24.5094,120300.0
2010-07-26 13:00:00,32.7,32.77,32.64,32.77,294000.0,24.5169,24.5694,24.4719,24.5694,294000.0
2010-07-26 13:30:00,32.76,32.83,32.73,32.77,142500.0,24.5619,24.6144,24.5394,24.5694,142500.0
2010-07-26 14:00:00,32.77,32.78,32.66,32.68,123600.0,24.5694,24.5769,24.4869,24.5019,123600.0
2010-07-26 14:30:00,32.65,32.65,32.43,32.53,236700.0,24.4794,24.4794,24.3145,24.3895,236700.0
2010-07-26 15:00:00,32.53,32.71,32.49,32.61,234600.0,24.3895,24.5244,24.3595,24.4495,234600.0
2010-07-26 15:30:00,32.61,32.8,32.59,32.76,318900.0,24.4495,24.5919,24.4345,24.5619,318900.0
2010-07-27 09:30:00,33.09,33.58,32.95,33.24,665400.0,24.8093,25.1767,24.7044,24.9218,665400.0
2010-07-27 10:00:00,33.24,33.34,32.96,33.07,1094700.0,24.9218,24.9968,24.7119,24.7943,1094700.0
2010-07-27 10:30:00,33.07,33.18,33.05,33.09,240600.0,24.7943,24.8768,24.7793,24.8093,240600.0
2010-07-27 11:00:00,33.11,33.11,32.64,32.67,474000.0,24.8243,24.8243,24.4719,24.4944,474000.0
2010-07-27 11:30:00,32.68,32.69,32.58,32.69,363600.0,24.5019,24.5094,24.427,24.5094,363600.0
2010-07-27 12:00:00,32.69,32.7,32.51,32.56,177900.0,24.5094,24.5169,24.3745,24.412,177900.0
2010-07-27 12:30:00,32.55,32.55,32.25,32.27,152100.0,24.4045,24.4045,24.1795,24.1945,152100.0
2010-07-27 13:00:00,32.27,32.31,32.11,32.15,237000.0,24.1945,24.2245,24.0746,24.1046,237000.0
2010-07-27 13:30:00,32.17,32.33,32.15,32.22,228600.0,24.1196,24.2395,24.1046,24.1571,228600.0
2010-07-27 14:00:00,32.21,32.31,32.13,32.26,107100.0,24.1496,24.2245,24.0896,24.187,107100.0
2010-07-27 14:30:00,32.27,32.3,32.13,32.14,58800.0,24.1945,24.217,24.0896,24.0971,58800.0
2010-07-27 15:00:00,32.16,32.26,32.09,32.26,149100.0,24.1121,24.187,24.0596,24.187,149100.0
2010-07-27 15:30:00,32.29,32.34,32.15,32.16,533100.0,24.2095,24.247,24.1046,24.1121,533100.0
2010-07-28 09:30:00,32.0,32.32,31.98,32.16,72000.0,23.9921,24.232,23.9771,24.1121,72000.0
2010-07-28 10:00:00,32.17,32.22,31.9,31.99,142800.0,24.1196,24.1571,23.9171,23.9846,142800.0
2010-07-28 10:30:00,31.99,32.07,31.86,31.95,167100.0,23.9846,24.0446,23.8871,23.9546,167100.0
2010-07-28 11:00:00,31.97,32.0,31.8,31.9,104700.0,23.9696,23.9921,23.8422,23.9171,104700.0
2010-07-28 11:30:00,31.9,32.02,31.86,31.96,99600.0,23.9171,24.0071,23.8871,23.9621,99600.0
2010-07-28 12:00:00,31.97,32.14,31.97,32.07,66300.0,23.9696,24.0971,23.9696,24.0446,66300.0
2010-07-28 12:30:00,32.09,32.17,32.01,32.17,59700.0,24.0596,24.1196,23.9996,24.1196,59700.0
2010-07-28 13:00:00,32.17,32.17,32.02,32.04,44700.0,24.1196,24.1196,24.0071,24.0221,44700.0
2010-07-28 13:30:00,32.01,32.11,31.95,32.02,99900.0,23.9996,24.0746,23.9546,24.0071,99900.0
2010-07-28 14:00:00,32.02,32.13,31.86,31.92,100800.0,24.0071,24.0896,23.8871,23.9321,100800.0
2010-07-28 14:30:00,31.9,31.97,31.83,31.86,110100.0,23.9171,23.9696,23.8646,23.8871,110100.0
2010-07-28 15:00:00,31.87,31.91,31.73,31.84,173700.0,23.8946,23.9246,23.7897,23.8721,173700.0
2010-07-28 15:30:00,31.86,31.99,31.86,31.89,281100.0,23.8871,23.9846,23.8871,23.9096,281100.0
2010-07-29 09:30:00,32.13,33.07,31.76,33.06,434400.0,24.0896,24.7943,23.8122,24.7868,434400.0
2010-07-29 10:00:00,33.09,33.11,32.77,32.98,304500.0,24.8093,24.8243,24.5694,24.7269,304500.0
2010-07-29 10:30:00,32.98,33.14,32.84,33.1,196200.0,24.7269,24.8468,24.6219,24.8168,196200.0
2010-07-29 11:00:00,33.1,33.22,32.82,32.86,438300.0,24.8168,24.9068,24.6069,24.6369,438300.0
2010-07-29 11:30:00,32.86,32.89,32.67,32.69,361500.0,24.6369,24.6594,24.4944,24.5094,361500.0
2010-07-29 12:00:00,32.67,32.79,32.57,32.75,455400.0,24.4944,24.5844,24.4195,24.5544,455400.0
2010-07-29 12:30:00,32.75,32.87,32.58,32.86,209400.0,24.5544,24.6444,24.427,24.6369,209400.0
2010-07-29 13:00:00,32.87,33.13,32.84,33.12,189900.0,24.6444,24.8393,24.6219,24.8318,189900.0
2010-07-29 13:30:00,33.11,33.26,33.08,33.15,181500.0,24.8243,24.9368,24.8018,24.8543,181500.0
2010-07-29 14:00:00,33.15,33.22,32.94,33.22,194700.0,24.8543,24.9068,24.6969,24.9068,194700.0
2010-07-29 14:30:00,33.22,33.41,33.14,33.36,253800.0,24.9068,25.0493,24.8468,25.0118,253800.0
2010-07-29 15:00:00,33.32,33.39,33.26,33.38,446700.0,24.9818,25.0343,24.9368,25.0268,446700.0
2010-07-29 15:30:00,33.37,33.38,33.0,33.05,654600.0,25.0193,25.0268,24.7419,24.7793,654600.0
2010-07-30 09:30:00,32.53,32.61,32.27,32.53,189300.0,24.3895,24.4495,24.1945,24.3895,189300.0
2010-07-30 10:00:00,32.53,32.87,32.53,32.87,115200.0,24.3895,24.6444,24.3895,24.6444,115200.0
2010-07-30 10:30:00,32.87,33.05,32.87,32.98,144600.0,24.6444,24.7793,24.6444,24.7269,144600.0
2010-07-30 11:00:00,32.96,33.02,32.79,32.85,94200.0,24.7119,24.7569,24.5844,24.6294,94200.0
2010-07-30 11:30:00,32.86,33.0,32.79,32.97,92700.0,24.6369,24.7419,24.5844,24.7194,92700.0
2010-07-30 12:00:00,32.97,33.0,32.9,33.0,98700.0,24.7194,24.7419,24.6669,24.7419,98700.0
2010-07-30 12:30:00,33.01,33.11,32.95,33.04,93000.0,24.7494,24.8243,24.7044,24.7719,93000.0
2010-07-30 13:00:00,33.04,33.1,32.94,33.06,140100.0,24.7719,24.8168,24.6969,24.7868,140100.0
2010-07-30 13:30:00,33.04,33.04,32.83,32.85,147600.0,24.7719,24.7719,24.6144,24.6294,147600.0
2010-07-30 14:00:00,32.84,32.97,32.79,32.93,172800.0,24.6219,24.7194,24.5844,24.6894,172800.0
2010-07-30 14:30:00,32.92,33.02,32.89,32.98,121200.0,24.6819,24.7569,24.6594,24.7269,121200.0
2010-07-30 15:00:00,32.98,33.28,32.92,33.18,210000.0,24.7269,24.9518,24.6819,24.8768,210000.0
2010-07-30 15:30:00,33.19,33.22,33.04,33.05,478200.0,24.8843,24.9068,24.7719,24.7793,478200.0
2010-08-02 09:30:00,33.9,33.9,33.4,33.68,255000.0,25.4166,25.4166,25.0418,25.2517,255000.0
2010-08-02 10:00:00,33.69,34.09,33.69,33.95,233100.0,25.2592,25.5591,25.2592,25.4541,233100.0
2010-08-02 10:30:00,33.95,34.22,33.94,34.21,452100.0,25.4541,25.6566,25.4466,25.6491,452100.0
2010-08-02 11:00:00,34.21,34.31,34.16,34.19,389100.0,25.6491,25.724,25.6116,25.6341,389100.0
2010-08-02 11:30:00,34.21,34.3,34.13,34.13,456000.0,25.6491,25.7165,25.5891,25.5891,456000.0
2010-08-02 12:00:00,34.13,34.17,34.06,34.09,237600.0,25.5891,25.6191,25.5366,25.5591,237600.0
2010-08-02 12:30:00,34.1,34.15,34.06,34.1,330900.0,25.5666,25.6041,25.5366,25.5666,330900.0
2010-08-02 13:00:00,34.1,34.26,34.1,34.2,271200.0,25.5666,25.6865,25.5666,25.6416,271200.0
2010-08-02 13:30:00,34.2,34.22,34.11,34.13,149700.0,25.6416,25.6566,25.5741,25.5891,149700.0
2010-08-02 14:00:00,34.12,34.17,34.05,34.06,73500.0,25.5816,25.6191,25.5291,25.5366,73500.0
2010-08-02 14:30:00,34.07,34.17,34.06,34.12,130500.0,25.5441,25.6191,25.5366,25.5816,130500.0
2010-08-02 15:00:00,34.1,34.15,34.05,34.12,116100.0,25.5666,25.6041,25.5291,25.5816,116100.0
2010-08-02 15:30:00,34.14,34.15,33.97,34.02,441900.0,25.5966,25.6041,25.4691,25.5066,441900.0
2010-08-03 09:30:00,33.99,33.99,33.63,33.63,112500.0,25.4841,25.4841,25.2142,25.2142,112500.0
2010-08-03 10:00:00,33.61,33.61,33.33,33.45,130800.0,25.1992,25.1992,24.9893,25.0792,130800.0
2010-08-03 10:30:00,33.44,33.83,33.44,33.83,74400.0,25.0718,25.3642,25.0718,25.3642,74400.0
2010-08-03 11:00:00,33.82,33.91,33.77,33.82,196800.0,25.3567,25.4241,25.3192,25.3567,196800.0
2010-08-03 11:30:00,33.83,33.91,33.78,33.8,116400.0,25.3642,25.4241,25.3267,25.3417,116400.0
2010-08-03 12:00:00,33.8,33.8,33.57,33.61,84600.0,25.3417,25.3417,25.1692,25.1992,84600.0
2010-08-03 12:30:00,33.64,33.77,33.62,33.69,54900.0,25.2217,25.3192,25.2067,25.2592,54900.0
2010-08-03 13:00:00,33.71,33.73,33.6,33.67,99900.0,25.2742,25.2892,25.1917,25.2442,99900.0
2010-08-03 13:30:00,33.68,33.81,33.68,33.76,106200.0,25.2517,25.3492,25.2517,25.3117,106200.0
2010-08-03 14:00:00,33.76,33.96,33.73,33.92,271800.0,25.3117,25.4616,25.2892,25.4316,271800.0
2010-08-03 14:30:00,33.93,33.95,33.85,33.89,286500.0,25.4391,25.4541,25.3792,25.4091,286500.0
2010-08-03 15:00:00,33.89,33.89,33.78,33.82,195300.0,25.4091,25.4091,25.3267,25.3567,195300.0
2010-08-03 15:30:00,33.81,33.85,33.75,33.82,333000.0,25.3492,25.3792,25.3042,25.3567,333000.0
2010-08-04 09:30:00,34.02,34.19,33.89,34.17,151800.0,25.5066,25.6341,25.4091,25.6191,151800.0
2010-08-04 10:00:00,34.18,34.36,33.91,34.05,154500.0,25.6266,25.7615,25.4241,25.5291,154500.0
2010-08-04 10:30:00,34.04,34.27,33.96,34.22,243300.0,25.5216,25.694,25.4616,25.6566,243300.0
2010-08-04 11:00:00,34.25,34.36,34.22,34.32,121200.0,25.6791,25.7615,25.6566,25.7315,121200.0
2010-08-04 11:30:00,34.33,34.43,34.32,34.33,158100.0,25.739,25.814,25.7315,25.739,158100.0
2010-08-04 12:00:00,34.3,34.44,34.27,34.4,62700.0,25.7165,25.8215,25.694,25.7915,62700.0
2010-08-04 12:30:00,34.39,34.39,34.28,34.35,70500.0,25.784,25.784,25.7015,25.754,70500.0
2010-08-04 13:00:00,34.36,34.44,34.33,34.39,168600.0,25.7615,25.8215,25.739,25.784,168600.0
2010-08-04 13:30:00,34.38,34.46,34.37,34.44,123300.0,25.7765,25.8365,25.769,25.8215,123300.0
2010-08-04 14:00:00,34.41,34.53,34.4,34.45,115500.0,25.799,25.889,25.7915,25.829,115500.0
2010-08-04 14:30:00,34.46,34.55,34.44,34.52,147300.0,25.8365,25.904,25.8215,25.8815,147300.0
2010-08-04 15:00:00,34.52,34.7,34.46,34.7,243900.0,25.8815,26.0164,25.8365,26.0164,243900.0
2010-08-04 15:30:00,34.68,34.73,34.6,34.62,345600.0,26.0014,26.0389,25.9415,25.9565,345600.0
2010-08-05 09:30:00,34.36,34.53,34.13,34.45,93900.0,25.7615,25.889,25.5891,25.829,93900.0
2010-08-05 10:00:00,34.45,34.81,34.44,34.81,184200.0,25.829,26.0989,25.8215,26.0989,184200.0
2010-08-05 10:30:00,34.81,34.81,34.6,34.6,130800.0,26.0989,26.0989,25.9415,25.9415,130800.0
2010-08-05 11:00:00,34.6,34.75,34.56,34.7,183000.0,25.9415,26.0539,25.9115,26.0164,183000.0
2010-08-05 11:30:00,34.69,34.79,34.62,34.62,51900.0,26.0089,26.0839,25.9565,25.9565,51900.0
2010-08-05 12:00:00,34.64,34.74,34.63,34.65,88500.0,25.9715,26.0464,25.964,25.979,88500.0
2010-08-05 12:30:00,34.66,34.69,34.61,34.61,65400.0,25.9865,26.0089,25.949,25.949,65400.0
2010-08-05 13:00:00,34.61,34.61,34.52,34.58,48300.0,25.949,25.949,25.8815,25.9265,48300.0
2010-08-05 13:30:00,34.58,34.67,34.57,34.62,57000.0,25.9265,25.9939,25.919,25.9565,57000.0
2010-08-05 14:00:00,34.62,34.67,34.57,34.63,121500.0,25.9565,25.9939,25.919,25.964,121500.0
2010-08-05 14:30:00,34.63,34.63,34.54,34.56,47700.0,25.964,25.964,25.8965,25.9115,47700.0
2010-08-05 15:00:00,34.56,34.7,34.56,34.63,82500.0,25.9115,26.0164,25.9115,25.964,82500.0
2010-08-05 15:30:00,34.59,34.65,34.52,34.58,188700.0,25.934,25.979,25.8815,25.9265,188700.0
2010-08-06 09:30:00,34.12,34.45,34.07,34.31,180300.0,25.5816,25.829,25.5441,25.724,180300.0
2010-08-06 10:00:00,34.32,34.39,34.16,34.19,222300.0,25.7315,25.784,25.6116,25.6341,222300.0
2010-08-06 10:30:00,34.2,34.23,33.63,33.69,173400.0,25.6416,25.6641,25.2142,25.2592,173400.0
2010-08-06 11:00:00,33.69,33.96,33.61,33.91,96000.0,25.2592,25.4616,25.1992,25.4241,96000.0
2010-08-06 11:30:00,33.92,34.02,33.88,33.93,87600.0,25.4316,25.5066,25.4016,25.4391,87600.0
2010-08-06 12:00:00,33.92,33.94,33.81,33.84,65700.0,25.4316,25.4466,25.3492,25.3717,65700.0
2010-08-06 12:30:00,33.83,33.94,33.83,33.83,47100.0,25.3642,25.4466,25.3642,25.3642,47100.0
2010-08-06 13:00:00,33.84,33.91,33.8,33.89,60300.0,25.3717,25.4241,25.3417,25.4091,60300.0
2010-08-06 13:30:00,33.88,33.98,33.8,33.87,66300.0,25.4016,25.4766,25.3417,25.3941,66300.0
2010-08-06 14:00:00,33.87,33.95,33.8,33.95,54300.0,25.3941,25.4541,25.3417,25.4541,54300.0
2010-08-06 14:30:00,33.93,34.18,33.85,34.13,96600.0,25.4391,25.6266,25.3792,25.5891,96600.0
2010-08-06 15:00:00,34.14,34.21,33.96,34.06,228600.0,25.5966,25.6491,25.4616,25.5366,228600.0
2010-08-06 15:30:00,34.08,34.21,33.98,34.18,361800.0,25.5516,25.6491,25.4766,25.6266,361800.0
2010-08-09 09:30:00,34.77,34.85,33.89,33.92,292800.0,26.0689,26.1289,25.4091,25.4316,292800.0
2010-08-09 10:00:00,33.93,34.01,33.86,33.89,126000.0,25.4391,25.4991,25.3866,25.4091,126000.0
2010-08-09 10:30:00,33.88,33.97,33.81,33.9,144000.0,25.4016,25.4691,25.3492,25.4166,144000.0
2010-08-09 11:00:00,33.91,33.97,33.82,33.82,127200.0,25.4241,25.4691,25.3567,25.3567,127200.0
2010-08-09 11:30:00,33.83,33.95,33.8,33.8,149100.0,25.3642,25.4541,25.3417,25.3417,149100.0
2010-08-09 12:00:00,33.8,33.89,33.76,33.77,128700.0,25.3417,25.4091,25.3117,25.3192,128700.0
2010-08-09 12:30:00,33.78,33.82,33.73,33.79,109800.0,25.3267,25.3567,25.2892,25.3342,109800.0
2010-08-09 13:00:00,33.8,33.81,33.73,33.73,90300.0,25.3417,25.3492,25.2892,25.2892,90300.0
2010-08-09 13:30:00,33.75,33.91,33.73,33.9,122100.0,25.3042,25.4241,25.2892,25.4166,122100.0
2010-08-09 14:00:00,33.91,33.96,33.89,33.89,90900.0,25.4241,25.4616,25.4091,25.4091,90900.0
2010-08-09 14:30:00,33.9,34.02,33.9,34.01,105300.0,25.4166,25.5066,25.4166,25.4991,105300.0
2010-08-09 15:00:00,33.99,33.99,33.85,33.94,148800.0,25.4841,25.4841,25.3792,25.4466,148800.0
2010-08-09 15:30:00,33.93,34.12,33.93,34.09,504300.0,25.4391,25.5816,25.4391,25.5591,504300.0
2010-08-10 09:30:00,33.68,33.72,33.31,33.47,139500.0,25.2517,25.2817,24.9743,25.0942,139500.0
2010-08-10 10:00:00,33.47,33.67,33.45,33.61,115200.0,25.0942,25.2442,25.0792,25.1992,115200.0
2010-08-10 10:30:00,33.6,33.61,33.5,33.57,88200.0,25.1917,25.1992,25.1167,25.1692,88200.0
2010-08-10 11:00:00,33.57,33.65,33.46,33.48,70800.0,25.1692,25.2292,25.0867,25.1017,70800.0
2010-08-10 11:30:00,33.48,33.48,33.31,33.34,114600.0,25.1017,25.1017,24.9743,24.9968,114600.0
2010-08-10 12:00:00,33.33,33.33,33.26,33.33,63300.0,24.9893,24.9893,24.9368,24.9893,63300.0
2010-08-10 12:30:00,33.32,33.32,33.24,33.24,64200.0,24.9818,24.9818,24.9218,24.9218,64200.0
2010-08-10 13:00:00,33.24,33.24,32.99,33.0,164100.0,24.9218,24.9218,24.7344,24.7419,164100.0
2010-08-10 13:30:00,33.0,33.09,32.98,33.08,176700.0,24.7419,24.8093,24.7269,24.8018,176700.0
2010-08-10 14:00:00,33.09,33.49,33.09,33.39,240300.0,24.8093,25.1092,24.8093,25.0343,240300.0
2010-08-10 14:30:00,33.42,33.69,33.4,33.55,383400.0,25.0568,25.2592,25.0418,25.1542,383400.0
2010-08-10 15:00:00,33.51,33.63,33.32,33.41,229200.0,25.1242,25.2142,24.9818,25.0493,229200.0
2010-08-10 15:30:00,33.45,33.53,33.32,33.35,429300.0,25.0792,25.1392,24.9818,25.0043,429300.0
2010-08-11 09:30:00,32.41,32.82,32.34,32.48,264600.0,24.2995,24.6069,24.247,24.352,264600.0
2010-08-11 10:00:00,32.49,32.5,32.26,32.36,201900.0,24.3595,24.367,24.187,24.262,201900.0
2010-08-11 10:30:00,32.38,32.38,32.2,32.22,462600.0,24.277,24.277,24.1421,24.1571,462600.0
2010-08-11 11:00:00,32.23,32.36,32.18,32.32,397200.0,24.1646,24.262,24.1271,24.232,397200.0
2010-08-11 11:30:00,32.32,32.35,32.23,32.35,156600.0,24.232,24.2545,24.1646,24.2545,156600.0
2010-08-11 12:00:00,32.35,32.39,32.3,32.34,104100.0,24.2545,24.2845,24.217,24.247,104100.0
2010-08-11 12:30:00,32.34,32.38,32.28,32.28,117300.0,24.247,24.277,24.202,24.202,117300.0
2010-08-11 13:00:00,32.27,32.35,32.25,32.34,87900.0,24.1945,24.2545,24.1795,24.247,87900.0
2010-08-11 13:30:00,32.34,32.37,32.31,32.35,146700.0,24.247,24.2695,24.2245,24.2545,146700.0
2010-08-11 14:00:00,32.34,32.48,32.34,32.46,185100.0,24.247,24.352,24.247,24.337,185100.0
2010-08-11 14:30:00,32.46,32.47,32.23,32.24,170700.0,24.337,24.3445,24.1646,24.172,170700.0
2010-08-11 15:00:00,32.26,32.43,32.26,32.37,215700.0,24.187,24.3145,24.187,24.2695,215700.0
2010-08-11 15:30:00,32.38,32.49,32.24,32.32,488700.0,24.277,24.3595,24.172,24.232,488700.0
2010-08-12 09:30:00,31.4,32.1,31.4,31.97,141300.0,23.5423,24.0671,23.5423,23.9696,141300.0
2010-08-12 10:00:00,31.95,32.09,31.92,32.01,115800.0,23.9546,24.0596,23.9321,23.9996,115800.0
2010-08-12 10:30:00,32.01,32.29,31.98,32.18,114600.0,23.9996,24.2095,23.9771,24.1271,114600.0
2010-08-12 11:00:00,32.18,32.36,32.08,32.34,62700.0,24.1271,24.262,24.0521,24.247,62700.0
2010-08-12 11:30:00,32.33,32.39,32.21,32.25,59700.0,24.2395,24.2845,24.1496,24.1795,59700.0
2010-08-12 12:00:00,32.26,32.3,32.17,32.26,58500.0,24.187,24.217,24.1196,24.187,58500.0
2010-08-12 12:30:00,32.26,32.37,32.26,32.35,51900.0,24.187,24.2695,24.187,24.2545,51900.0
2010-08-12 13:00:00,32.34,32.4,32.27,32.28,53100.0,24.247,24.292,24.1945,24.202,53100.0
2010-08-12 13:30:00,32.29,32.3,32.13,32.14,52200.0,24.2095,24.217,24.0896,24.0971,52200.0
2010-08-12 14:00:00,32.13,32.23,32.12,32.2,52500.0,24.0896,24.1646,24.0821,24.1421,52500.0
2010-08-12 14:30:00,32.2,32.23,32.08,32.15,96300.0,24.1421,24.1646,24.0521,24.1046,96300.0
2010-08-12 15:00:00,32.17,32.4,32.17,32.28,169800.0,24.1196,24.292,24.1196,24.202,169800.0
2010-08-12 15:30:00,32.28,32.36,32.16,32.22,303900.0,24.202,24.262,24.1121,24.1571,303900.0
2010-08-13 09:30:00,32.01,32.2,31.94,32.19,99000.0,23.9996,24.1421,23.9471,24.1346,99000.0
2010-08-13 10:00:00,32.17,32.24,32.02,32.06,71100.0,24.1196,24.172,24.0071,24.0371,71100.0
2010-08-13 10:30:00,32.06,32.09,31.87,31.96,106800.0,24.0371,24.0596,23.8946,23.9621,106800.0
2010-08-13 11:00:00,31.95,32.03,31.89,31.9,110100.0,23.9546,24.0146,23.9096,23.9171,110100.0
2010-08-13 11:30:00,31.92,31.96,31.81,31.9,79200.0,23.9321,23.9621,23.8497,23.9171,79200.0
2010-08-13 12:00:00,31.9,32.06,31.9,32.05,90600.0,23.9171,24.0371,23.9171,24.0296,90600.0
2010-08-13 12:30:00,32.07,32.21,32.03,32.21,84300.0,24.0446,24.1496,24.0146,24.1496,84300.0
2010-08-13 13:00:00,32.18,32.22,32.13,32.18,53700.0,24.1271,24.1571,24.0896,24.1271,53700.0
2010-08-13 13:30:00,32.19,32.29,32.16,32.21,74700.0,24.1346,24.2095,24.1121,24.1496,74700.0
2010-08-13 14:00:00,32.21,32.22,32.15,32.21,88200.0,24.1496,24.1571,24.1046,24.1496,88200.0
2010-08-13 14:30:00,32.21,32.24,32.17,32.19,93900.0,24.1496,24.172,24.1196,24.1346,93900.0
2010-08-13 15:00:00,32.2,32.27,32.18,32.18,128400.0,24.1421,24.1945,24.1271,24.1271,128400.0
2010-08-13 15:30:00,32.18,32.24,32.0,32.08,458400.0,24.1271,24.172,23.9921,24.0521,458400.0
2010-08-16 09:30:00,31.87,31.93,31.55,31.83,172800.0,23.8946,23.9396,23.6547,23.8646,172800.0
2010-08-16 10:00:00,31.81,32.1,31.77,32.04,845100.0,23.8497,24.0671,23.8197,24.0221,845100.0
2010-08-16 10:30:00,32.06,32.2,32.04,32.07,165300.0,24.0371,24.1421,24.0221,24.0446,165300.0
2010-08-16 11:00:00,32.09,32.09,31.92,31.98,95700.0,24.0596,24.0596,23.9321,23.9771,95700.0
2010-08-16 11:30:00,31.99,32.15,31.98,32.12,36300.0,23.9846,24.1046,23.9771,24.0821,36300.0
2010-08-16 12:00:00,32.1,32.23,32.08,32.23,36900.0,24.0671,24.1646,24.0521,24.1646,36900.0
2010-08-16 12:30:00,32.23,32.26,32.19,32.24,59400.0,24.1646,24.187,24.1346,24.172,59400.0
2010-08-16 13:00:00,32.25,32.29,32.22,32.26,59700.0,24.1795,24.2095,24.1571,24.187,59700.0
2010-08-16 13:30:00,32.24,32.28,32.13,32.18,43500.0,24.172,24.202,24.0896,24.1271,43500.0
2010-08-16 14:00:00,32.19,32.21,32.06,32.13,84300.0,24.1346,24.1496,24.0371,24.0896,84300.0
2010-08-16 14:30:00,32.12,32.22,32.03,32.06,143700.0,24.0821,24.1571,24.0146,24.0371,143700.0
2010-08-16 15:00:00,32.06,32.09,31.94,32.05,171000.0,24.0371,24.0596,23.9471,24.0296,171000.0
2010-08-16 15:30:00,32.05,32.14,32.02,32.08,291600.0,24.0296,24.0971,24.0071,24.0521,291600.0
2010-08-17 09:30:00,32.53,33.03,32.48,33.03,168900.0,24.3895,24.7644,24.352,24.7644,168900.0
2010-08-17 10:00:00,33.03,33.14,32.87,32.95,152400.0,24.7644,24.8468,24.6444,24.7044,152400.0
2010-08-17 10:30:00,32.97,33.22,32.95,33.19,120300.0,24.7194,24.9068,24.7044,24.8843,120300.0
2010-08-17 11:00:00,33.2,33.44,33.2,33.34,119400.0,24.8918,25.0718,24.8918,24.9968,119400.0
2010-08-17 11:30:00,33.34,33.41,33.3,33.39,79200.0,24.9968,25.0493,24.9668,25.0343,79200.0
2010-08-17 12:00:00,33.37,33.41,33.27,33.36,93000.0,25.0193,25.0493,24.9443,25.0118,93000.0
2010-08-17 12:30:00,33.36,33.49,33.34,33.44,84900.0,25.0118,25.1092,24.9968,25.0718,84900.0
2010-08-17 13:00:00,33.44,33.66,33.43,33.66,71400.0,25.0718,25.2367,25.0643,25.2367,71400.0
2010-08-17 13:30:00,33.66,33.7,33.57,33.6,51000.0,25.2367,25.2667,25.1692,25.1917,51000.0
2010-08-17 14:00:00,33.59,33.62,33.52,33.61,82500.0,25.1842,25.2067,25.1317,25.1992,82500.0
2010-08-17 14:30:00,33.61,33.61,33.48,33.5,110700.0,25.1992,25.1992,25.1017,25.1167,110700.0
2010-08-17 15:00:00,33.5,33.54,33.43,33.53,84600.0,25.1167,25.1467,25.0643,25.1392,84600.0
2010-08-17 15:30:00,33.53,33.55,33.39,33.4,613800.0,25.1392,25.1542,25.0343,25.0418,613800.0
2010-08-18 09:30:00,33.33,33.33,32.99,33.27,99900.0,24.9893,24.9893,24.7344,24.9443,99900.0
2010-08-18 10:00:00,33.28,33.34,32.99,33.02,159600.0,24.9518,24.9968,24.7344,24.7569,159600.0
2010-08-18 10:30:00,33.04,33.23,33.03,33.11,64800.0,24.7719,24.9143,24.7644,24.8243,64800.0
2010-08-18 11:00:00,33.11,33.24,33.04,33.04,111900.0,24.8243,24.9218,24.7719,24.7719,111900.0
2010-08-18 11:30:00,33.04,33.1,32.99,33.01,192300.0,24.7719,24.8168,24.7344,24.7494,192300.0
2010-08-18 12:00:00,33.03,33.06,32.97,33.04,60300.0,24.7644,24.7868,24.7194,24.7719,60300.0
2010-08-18 12:30:00,33.04,33.19,32.97,33.16,57300.0,24.7719,24.8843,24.7194,24.8618,57300.0
2010-08-18 13:00:00,33.16,33.31,33.13,33.3,52800.0,24.8618,24.9743,24.8393,24.9668,52800.0
2010-08-18 13:30:00,33.33,33.36,33.2,33.26,127200.0,24.9893,25.0118,24.8918,24.9368,127200.0
2010-08-18 14:00:00,33.27,33.28,33.16,33.18,134700.0,24.9443,24.9518,24.8618,24.8768,134700.0
2010-08-18 14:30:00,33.18,33.27,33.16,33.2,109800.0,24.8768,24.9443,24.8618,24.8918,109800.0
2010-08-18 15:00:00,33.2,33.24,33.04,33.06,188700.0,24.8918,24.9218,24.7719,24.7868,188700.0
2010-08-18 15:30:00,33.06,33.16,33.02,33.02,445200.0,24.7868,24.8618,24.7569,24.7569,445200.0
2010-08-19 09:30:00,32.88,33.07,32.6,32.65,107100.0,24.6519,24.7943,24.442,24.4794,107100.0
2010-08-19 10:00:00,32.65,32.65,32.21,32.25,270300.0,24.4794,24.4794,24.1496,24.1795,270300.0
2010-08-19 10:30:00,32.27,32.31,32.11,32.23,206400.0,24.1945,24.2245,24.0746,24.1646,206400.0
2010-08-19 11:00:00,32.22,32.29,32.12,32.2,108900.0,24.1571,24.2095,24.0821,24.1421,108900.0
2010-08-19 11:30:00,32.22,32.24,31.91,31.95,195300.0,24.1571,24.172,23.9246,23.9546,195300.0
2010-08-19 12:00:00,31.95,32.13,31.94,32.04,182400.0,23.9546,24.0896,23.9471,24.0221,182400.0
2010-08-19 12:30:00,32.04,32.13,31.94,32.02,100800.0,24.0221,24.0896,23.9471,24.0071,100800.0
2010-08-19 13:00:00,32.06,32.12,32.03,32.03,84600.0,24.0371,24.0821,24.0146,24.0146,84600.0
2010-08-19 13:30:00,32.04,32.08,31.96,31.96,58200.0,24.0221,24.0521,23.9621,23.9621,58200.0
2010-08-19 14:00:00,31.97,32.08,31.91,32.04,73200.0,23.9696,24.0521,23.9246,24.0221,73200.0
2010-08-19 14:30:00,32.05,32.11,31.97,32.07,147900.0,24.0296,24.0746,23.9696,24.0446,147900.0
2010-08-19 15:00:00,32.05,32.28,32.02,32.17,378000.0,24.0296,24.202,24.0071,24.1196,378000.0
2010-08-19 15:30:00,32.17,32.25,32.08,32.1,266700.0,24.1196,24.1795,24.0521,24.0671,266700.0
2010-08-20 09:30:00,31.84,32.0,31.75,31.83,337500.0,23.8721,23.9921,23.8047,23.8646,337500.0
2010-08-20 10:00:00,31.83,31.91,31.77,31.85,175500.0,23.8646,23.9246,23.8197,23.8796,175500.0
2010-08-20 10:30:00,31.86,31.88,31.74,31.77,41100.0,23.8871,23.9021,23.7972,23.8197,41100.0
2010-08-20 11:00:00,31.77,31.85,31.71,31.79,78900.0,23.8197,23.8796,23.7747,23.8347,78900.0
2010-08-20 11:30:00,31.82,31.82,31.67,31.68,55500.0,23.8572,23.8572,23.7447,23.7522,55500.0
2010-08-20 12:00:00,31.69,31.78,31.66,31.78,52800.0,23.7597,23.8272,23.7372,23.8272,52800.0
2010-08-20 12:30:00,31.76,31.77,31.64,31.68,35700.0,23.8122,23.8197,23.7222,23.7522,35700.0
2010-08-20 13:00:00,31.69,31.75,31.66,31.7,91200.0,23.7597,23.8047,23.7372,23.7672,91200.0
2010-08-20 13:30:00,31.69,31.76,31.64,31.7,80400.0,23.7597,23.8122,23.7222,23.7672,80400.0
2010-08-20 14:00:00,31.69,31.76,31.67,31.71,62700.0,23.7597,23.8122,23.7447,23.7747,62700.0
2010-08-20 14:30:00,31.71,31.88,31.71,31.83,111300.0,23.7747,23.9021,23.7747,23.8646,111300.0
2010-08-20 15:00:00,31.82,31.84,31.71,31.77,179400.0,23.8572,23.8721,23.7747,23.8197,179400.0
2010-08-20 15:30:00,31.78,31.84,31.75,31.77,224400.0,23.8272,23.8721,23.8047,23.8197,224400.0
2010-08-23 09:30:00,32.03,32.1,31.92,31.92,86400.0,24.0146,24.0671,23.9321,23.9321,86400.0
2010-08-23 10:00:00,31.92,31.94,31.63,31.68,112800.0,23.9321,23.9471,23.7147,23.7522,112800.0
2010-08-23 10:30:00,31.69,31.8,31.3,31.33,134700.0,23.7597,23.8422,23.4673,23.4898,134700.0
2010-08-23 11:00:00,31.34,31.36,31.22,31.24,105600.0,23.4973,23.5123,23.4073,23.4223,105600.0
2010-08-23 11:30:00,31.23,31.25,31.17,31.21,85500.0,23.4148,23.4298,23.3698,23.3998,85500.0
2010-08-23 12:00:00,31.21,31.36,31.21,31.36,33600.0,23.3998,23.5123,23.3998,23.5123,33600.0
2010-08-23 12:30:00,31.38,31.41,31.26,31.26,38700.0,23.5273,23.5498,23.4373,23.4373,38700.0
2010-08-23 13:00:00,31.26,31.37,31.2,31.37,63900.0,23.4373,23.5198,23.3923,23.5198,63900.0
2010-08-23 13:30:00,31.38,31.41,31.25,31.4,57600.0,23.5273,23.5498,23.4298,23.5423,57600.0
2010-08-23 14:00:00,31.41,31.55,31.41,31.45,49800.0,23.5498,23.6547,23.5498,23.5797,49800.0
2010-08-23 14:30:00,31.45,31.49,31.34,31.34,31800.0,23.5797,23.6097,23.4973,23.4973,31800.0
2010-08-23 15:00:00,31.36,31.43,31.24,31.24,144300.0,23.5123,23.5647,23.4223,23.4223,144300.0
2010-08-23 15:30:00,31.25,31.28,31.11,31.15,257700.0,23.4298,23.4523,23.3248,23.3548,257700.0
2010-08-24 09:30:00,30.53,30.55,30.05,30.24,341700.0,22.89,22.905,22.5301,22.6725,341700.0
2010-08-24 10:00:00,30.21,30.21,29.92,30.03,509100.0,22.65,22.65,22.4326,22.5151,509100.0
2010-08-24 10:30:00,30.02,30.17,29.93,30.17,258900.0,22.5076,22.6201,22.4401,22.6201,258900.0
2010-08-24 11:00:00,30.18,30.31,30.13,30.27,223500.0,22.6276,22.725,22.5901,22.695,223500.0
2010-08-24 11:30:00,30.3,30.45,30.28,30.35,148800.0,22.7175,22.83,22.7025,22.755,148800.0
2010-08-24 12:00:00,30.34,30.42,30.32,30.34,176100.0,22.7475,22.8075,22.7325,22.7475,176100.0
2010-08-24 12:30:00,30.35,30.39,30.3,30.33,158100.0,22.755,22.785,22.7175,22.74,158100.0
2010-08-24 13:00:00,30.33,30.4,30.24,30.39,164100.0,22.74,22.7925,22.6725,22.785,164100.0
2010-08-24 13:30:00,30.39,30.39,30.11,30.16,332400.0,22.785,22.785,22.5751,22.6126,332400.0
2010-08-24 14:00:00,30.16,30.23,30.08,30.1,309000.0,22.6126,22.665,22.5526,22.5676,309000.0
2010-08-24 14:30:00,30.1,30.23,30.03,30.1,295500.0,22.5676,22.665,22.5151,22.5676,295500.0
2010-08-24 15:00:00,30.11,30.23,30.09,30.12,401100.0,22.5751,22.665,22.5601,22.5826,401100.0
2010-08-24 15:30:00,30.13,30.18,29.92,29.98,833400.0,22.5901,22.6276,22.4326,22.4776,833400.0
2010-08-25 09:30:00,29.58,29.67,29.3,29.4,259200.0,22.1777,22.2452,21.9678,22.0427,259200.0
2010-08-25 10:00:00,29.37,29.59,29.25,29.48,219900.0,22.0203,22.1852,21.9303,22.1027,219900.0
2010-08-25 10:30:00,29.48,29.63,29.31,29.6,152700.0,22.1027,22.2152,21.9753,22.1927,152700.0
2010-08-25 11:00:00,29.6,29.65,29.48,29.63,429000.0,22.1927,22.2302,22.1027,22.2152,429000.0
2010-08-25 11:30:00,29.62,29.64,29.59,29.62,208800.0,22.2077,22.2227,22.1852,22.2077,208800.0
2010-08-25 12:00:00,29.61,29.65,29.59,29.61,95100.0,22.2002,22.2302,22.1852,22.2002,95100.0
2010-08-25 12:30:00,29.61,29.64,29.5,29.56,99000.0,22.2002,22.2227,22.1177,22.1627,99000.0
2010-08-25 13:00:00,29.56,29.62,29.53,29.56,72900.0,22.1627,22.2077,22.1402,22.1627,72900.0
2010-08-25 13:30:00,29.55,29.63,29.52,29.61,99900.0,22.1552,22.2152,22.1327,22.2002,99900.0
2010-08-25 14:00:00,29.61,29.7,29.58,29.67,182700.0,22.2002,22.2677,22.1777,22.2452,182700.0
2010-08-25 14:30:00,29.68,29.93,29.67,29.93,139200.0,22.2527,22.4401,22.2452,22.4401,139200.0
2010-08-25 15:00:00,29.91,30.02,29.85,29.9,333600.0,22.4251,22.5076,22.3801,22.4176,333600.0
2010-08-25 15:30:00,29.9,30.25,29.89,30.09,366900.0,22.4176,22.68,22.4101,22.5601,366900.0
2010-08-26 09:30:00,30.27,30.66,30.25,30.64,154500.0,22.695,22.9874,22.68,22.9724,154500.0
2010-08-26 10:00:00,30.62,30.83,30.61,30.73,179700.0,22.9574,23.1149,22.9499,23.0399,179700.0
2010-08-26 10:30:00,30.74,30.85,30.61,30.64,108900.0,23.0474,23.1299,22.9499,22.9724,108900.0
2010-08-26 11:00:00,30.65,30.66,30.36,30.4,88500.0,22.9799,22.9874,22.7625,22.7925,88500.0
2010-08-26 11:30:00,30.41,30.44,30.25,30.34,58200.0,22.8,22.8225,22.68,22.7475,58200.0
2010-08-26 12:00:00,30.35,30.39,30.3,30.3,34200.0,22.755,22.785,22.7175,22.7175,34200.0
2010-08-26 12:30:00,30.32,30.36,30.2,30.26,46200.0,22.7325,22.7625,22.6426,22.6875,46200.0
2010-08-26 13:00:00,30.31,30.33,30.17,30.25,58200.0,22.725,22.74,22.6201,22.68,58200.0
2010-08-26 13:30:00,30.22,30.28,30.1,30.12,38100.0,22.6575,22.7025,22.5676,22.5826,38100.0
2010-08-26 14:00:00,30.1,30.16,29.97,30.01,68100.0,22.5676,22.6126,22.4701,22.5001,68100.0
2010-08-26 14:30:00,29.98,30.01,29.81,29.81,117300.0,22.4776,22.5001,22.3501,22.3501,117300.0
2010-08-26 15:00:00,29.82,30.04,29.82,29.92,153600.0,22.3576,22.5226,22.3576,22.4326,153600.0
2010-08-26 15:30:00,29.91,30.04,29.8,29.83,336600.0,22.4251,22.5226,22.3426,22.3651,336600.0
2010-08-27 09:30:00,30.03,30.14,29.82,29.88,99900.0,22.5151,22.5976,22.3576,22.4026,99900.0
2010-08-27 10:00:00,29.88,30.18,29.65,30.11,463500.0,22.4026,22.6276,22.2302,22.5751,463500.0
2010-08-27 10:30:00,30.1,30.34,30.04,30.1,137400.0,22.5676,22.7475,22.5226,22.5676,137400.0
2010-08-27 11:00:00,30.11,30.6,30.1,30.51,110700.0,22.5751,22.9425,22.5676,22.875,110700.0
2010-08-27 11:30:00,30.54,30.57,30.4,30.41,33600.0,22.8975,22.92,22.7925,22.8,33600.0
2010-08-27 12:00:00,30.45,30.53,30.37,30.44,30600.0,22.83,22.89,22.77,22.8225,30600.0
2010-08-27 12:30:00,30.47,30.48,30.19,30.19,74100.0,22.845,22.8525,22.6351,22.6351,74100.0
2010-08-27 13:00:00,30.22,30.39,30.17,30.39,57000.0,22.6575,22.785,22.6201,22.785,57000.0
2010-08-27 13:30:00,30.37,30.59,30.36,30.59,74100.0,22.77,22.935,22.7625,22.935,74100.0
2010-08-27 14:00:00,30.6,30.65,30.48,30.63,62400.0,22.9425,22.9799,22.8525,22.9649,62400.0
2010-08-27 14:30:00,30.64,30.73,30.62,30.68,106500.0,22.9724,23.0399,22.9574,23.0024,106500.0
2010-08-27 15:00:00,30.67,30.75,30.58,30.72,237300.0,22.9949,23.0549,22.9275,23.0324,237300.0
2010-08-27 15:30:00,30.72,30.74,30.62,30.71,359700.0,23.0324,23.0474,22.9574,23.0249,359700.0
2010-08-30 09:30:00,30.43,30.51,30.14,30.51,307500.0,22.815,22.875,22.5976,22.875,307500.0
2010-08-30 10:00:00,30.48,30.48,30.23,30.28,92400.0,22.8525,22.8525,22.665,22.7025,92400.0
2010-08-30 10:30:00,30.27,30.48,30.23,30.45,63000.0,22.695,22.8525,22.665,22.83,63000.0
2010-08-30 11:00:00,30.46,30.48,30.32,30.36,100200.0,22.8375,22.8525,22.7325,22.7625,100200.0
2010-08-30 11:30:00,30.36,30.37,30.18,30.23,83700.0,22.7625,22.77,22.6276,22.665,83700.0
2010-08-30 12:00:00,30.25,30.29,30.2,30.27,59400.0,22.68,22.71,22.6426,22.695,59400.0
2010-08-30 12:30:00,30.25,30.47,30.25,30.39,56400.0,22.68,22.845,22.68,22.785,56400.0
2010-08-30 13:00:00,30.38,30.46,30.22,30.25,67800.0,22.7775,22.8375,22.6575,22.68,67800.0
2010-08-30 13:30:00,30.24,30.35,30.24,30.24,38400.0,22.6725,22.755,22.6725,22.6725,38400.0
2010-08-30 14:00:00,30.23,30.31,30.08,30.16,68400.0,22.665,22.725,22.5526,22.6126,68400.0
2010-08-30 14:30:00,30.17,30.2,30.06,30.15,59400.0,22.6201,22.6426,22.5376,22.6051,59400.0
2010-08-30 15:00:00,30.17,30.18,30.05,30.16,152400.0,22.6201,22.6276,22.5301,22.6126,152400.0
2010-08-30 15:30:00,30.15,30.19,30.03,30.04,360000.0,22.6051,22.6351,22.5151,22.5226,360000.0
2010-08-31 09:30:00,30.0,30.19,29.77,29.97,173400.0,22.4926,22.6351,22.3202,22.4701,173400.0
2010-08-31 10:00:00,30.0,30.39,30.0,30.24,108000.0,22.4926,22.785,22.4926,22.6725,108000.0
2010-08-31 10:30:00,30.22,30.28,30.03,30.23,80100.0,22.6575,22.7025,22.5151,22.665,80100.0
2010-08-31 11:00:00,30.26,30.29,30.07,30.22,69600.0,22.6875,22.71,22.5451,22.6575,69600.0
2010-08-31 11:30:00,30.19,30.3,30.19,30.21,31200.0,22.6351,22.7175,22.6351,22.65,31200.0
2010-08-31 12:00:00,30.22,30.27,30.14,30.14,31500.0,22.6575,22.695,22.5976,22.5976,31500.0
2010-08-31 12:30:00,30.15,30.2,30.0,30.0,51600.0,22.6051,22.6426,22.4926,22.4926,51600.0
2010-08-31 13:00:00,29.98,30.17,29.98,30.17,56400.0,22.4776,22.6201,22.4776,22.6201,56400.0
2010-08-31 13:30:00,30.17,30.19,30.07,30.15,43500.0,22.6201,22.6351,22.5451,22.6051,43500.0
2010-08-31 14:00:00,30.13,30.2,29.91,29.98,110700.0,22.5901,22.6426,22.4251,22.4776,110700.0
2010-08-31 14:30:00,29.97,29.98,29.7,29.76,243600.0,22.4701,22.4776,22.2677,22.3127,243600.0
2010-08-31 15:00:00,29.76,29.82,29.69,29.76,241800.0,22.3127,22.3576,22.2602,22.3127,241800.0
2010-08-31 15:30:00,29.74,29.9,29.68,29.77,702000.0,22.2977,22.4176,22.2527,22.3202,702000.0
2010-09-01 09:30:00,30.2,30.81,30.2,30.71,266100.0,22.6426,23.0999,22.6426,23.0249,266100.0
2010-09-01 10:00:00,30.71,31.45,30.7,31.34,382500.0,23.0249,23.5797,23.0174,23.4973,382500.0
2010-09-01 10:30:00,31.33,31.42,31.22,31.3,309600.0,23.4898,23.5572,23.4073,23.4673,309600.0
2010-09-01 11:00:00,31.28,31.33,31.21,31.27,88800.0,23.4523,23.4898,23.3998,23.4448,88800.0
2010-09-01 11:30:00,31.25,31.45,31.25,31.42,71700.0,23.4298,23.5797,23.4298,23.5572,71700.0
2010-09-01 12:00:00,31.41,31.44,31.22,31.23,91200.0,23.5498,23.5722,23.4073,23.4148,91200.0
2010-09-01 12:30:00,31.22,31.24,31.16,31.22,56100.0,23.4073,23.4223,23.3623,23.4073,56100.0
2010-09-01 13:00:00,31.22,31.29,31.18,31.22,29100.0,23.4073,23.4598,23.3773,23.4073,29100.0
2010-09-01 13:30:00,31.24,31.39,31.24,31.34,54600.0,23.4223,23.5348,23.4223,23.4973,54600.0
2010-09-01 14:00:00,31.32,31.34,31.23,31.23,89400.0,23.4823,23.4973,23.4148,23.4148,89400.0
2010-09-01 14:30:00,31.24,31.26,31.14,31.19,86400.0,23.4223,23.4373,23.3473,23.3848,86400.0
2010-09-01 15:00:00,31.19,31.26,31.14,31.2,157500.0,23.3848,23.4373,23.3473,23.3923,157500.0
2010-09-01 15:30:00,31.2,31.43,31.16,31.41,590700.0,23.3923,23.5647,23.3623,23.5498,590700.0
2010-09-02 09:30:00,31.63,31.78,31.41,31.78,120600.0,23.7147,23.8272,23.5498,23.8272,120600.0
2010-09-02 10:00:00,31.79,31.92,31.68,31.91,221700.0,23.8347,23.9321,23.7522,23.9246,221700.0
2010-09-02 10:30:00,31.92,31.97,31.83,31.94,91800.0,23.9321,23.9696,23.8646,23.9471,91800.0
2010-09-02 11:00:00,31.95,31.99,31.79,31.82,93000.0,23.9546,23.9846,23.8347,23.8572,93000.0
2010-09-02 11:30:00,31.82,31.94,31.81,31.92,76800.0,23.8572,23.9471,23.8497,23.9321,76800.0
2010-09-02 12:00:00,31.92,32.03,31.89,32.03,70500.0,23.9321,24.0146,23.9096,24.0146,70500.0
2010-09-02 12:30:00,32.02,32.16,32.02,32.06,93600.0,24.0071,24.1121,24.0071,24.0371,93600.0
2010-09-02 13:00:00,32.07,32.12,32.0,32.1,77400.0,24.0446,24.0821,23.9921,24.0671,77400.0
2010-09-02 13:30:00,32.11,32.15,32.09,32.09,91500.0,24.0746,24.1046,24.0596,24.0596,91500.0
2010-09-02 14:00:00,32.09,32.25,32.06,32.2,105300.0,24.0596,24.1795,24.0371,24.1421,105300.0
2010-09-02 14:30:00,32.19,32.26,32.13,32.18,116700.0,24.1346,24.187,24.0896,24.1271,116700.0
2010-09-02 15:00:00,32.18,32.29,32.14,32.26,188400.0,24.1271,24.2095,24.0971,24.187,188400.0
2010-09-02 15:30:00,32.26,32.38,32.23,32.33,440100.0,24.187,24.277,24.1646,24.2395,440100.0
2010-09-03 09:30:00,32.83,33.16,32.74,33.16,220800.0,24.6144,24.8618,24.5469,24.8618,220800.0
2010-09-03 10:00:00,33.13,33.13,32.59,32.62,300600.0,24.8393,24.8393,24.4345,24.457,300600.0
2010-09-03 10:30:00,32.59,32.67,32.41,32.52,205500.0,24.4345,24.4944,24.2995,24.382,205500.0
2010-09-03 11:00:00,32.5,32.58,32.43,32.55,67200.0,24.367,24.427,24.3145,24.4045,67200.0
2010-09-03 11:30:00,32.56,32.57,32.44,32.52,62700.0,24.412,24.4195,24.322,24.382,62700.0
2010-09-03 12:00:00,32.51,32.56,32.5,32.52,27900.0,24.3745,24.412,24.367,24.382,27900.0
2010-09-03 12:30:00,32.51,32.68,32.51,32.64,68400.0,24.3745,24.5019,24.3745,24.4719,68400.0
2010-09-03 13:00:00,32.64,32.71,32.62,32.67,80400.0,24.4719,24.5244,24.457,24.4944,80400.0
2010-09-03 13:30:00,32.68,32.85,32.67,32.84,44400.0,24.5019,24.6294,24.4944,24.6219,44400.0
2010-09-03 14:00:00,32.83,32.87,32.77,32.82,40200.0,24.6144,24.6444,24.5694,24.6069,40200.0
2010-09-03 14:30:00,32.82,32.85,32.64,32.67,68700.0,24.6069,24.6294,24.4719,24.4944,68700.0
2010-09-03 15:00:00,32.67,32.76,32.63,32.75,86100.0,24.4944,24.5619,24.4645,24.5544,86100.0
2010-09-03 15:30:00,32.76,32.84,32.67,32.8,343800.0,24.5619,24.6219,24.4944,24.5919,343800.0
2010-09-07 09:30:00,32.55,32.55,32.23,32.25,104700.0,24.4045,24.4045,24.1646,24.1795,104700.0
2010-09-07 10:00:00,32.24,32.34,32.21,32.3,113400.0,24.172,24.247,24.1496,24.217,113400.0
2010-09-07 10:30:00,32.28,32.36,32.24,32.34,141600.0,24.202,24.262,24.172,24.247,141600.0
2010-09-07 11:00:00,32.35,32.43,32.29,32.43,112200.0,24.2545,24.3145,24.2095,24.3145,112200.0
2010-09-07 11:30:00,32.45,32.48,32.37,32.48,35400.0,24.3295,24.352,24.2695,24.352,35400.0
2010-09-07 12:00:00,32.52,32.54,32.4,32.43,61200.0,24.382,24.397,24.292,24.3145,61200.0
2010-09-07 12:30:00,32.42,32.45,32.36,32.42,29700.0,24.307,24.3295,24.262,24.307,29700.0
2010-09-07 13:00:00,32.42,32.5,32.37,32.47,138000.0,24.307,24.367,24.2695,24.3445,138000.0
2010-09-07 13:30:00,32.45,32.52,32.43,32.52,28200.0,24.3295,24.382,24.3145,24.382,28200.0
2010-09-07 14:00:00,32.52,32.56,32.45,32.49,44700.0,24.382,24.412,24.3295,24.3595,44700.0
2010-09-07 14:30:00,32.47,32.47,32.29,32.32,86700.0,24.3445,24.3445,24.2095,24.232,86700.0
2010-09-07 15:00:00,32.32,32.38,32.28,32.33,90900.0,24.232,24.277,24.202,24.2395,90900.0
2010-09-07 15:30:00,32.34,32.38,32.17,32.24,361200.0,24.247,24.277,24.1196,24.172,361200.0
2010-09-08 09:30:00,32.42,32.61,32.4,32.6,129600.0,24.307,24.4495,24.292,24.442,129600.0
2010-09-08 10:00:00,32.6,32.68,32.52,32.6,102000.0,24.442,24.5019,24.382,24.442,102000.0
2010-09-08 10:30:00,32.6,32.75,32.6,32.7,61800.0,24.442,24.5544,24.442,24.5169,61800.0
2010-09-08 11:00:00,32.7,32.83,32.7,32.83,108000.0,24.5169,24.6144,24.5169,24.6144,108000.0
2010-09-08 11:30:00,32.82,32.82,32.68,32.8,93300.0,24.6069,24.6069,24.5019,24.5919,93300.0
2010-09-08 12:00:00,32.8,32.88,32.79,32.87,86100.0,24.5919,24.6519,24.5844,24.6444,86100.0
2010-09-08 12:30:00,32.87,32.97,32.83,32.95,86400.0,24.6444,24.7194,24.6144,24.7044,86400.0
2010-09-08 13:00:00,32.95,32.98,32.92,32.95,173700.0,24.7044,24.7269,24.6819,24.7044,173700.0
2010-09-08 13:30:00,32.96,32.97,32.73,32.8,86400.0,24.7119,24.7194,24.5394,24.5919,86400.0
2010-09-08 14:00:00,32.78,32.84,32.65,32.82,71100.0,24.5769,24.6219,24.4794,24.6069,71100.0
2010-09-08 14:30:00,32.78,32.82,32.72,32.74,46200.0,24.5769,24.6069,24.5319,24.5469,46200.0
2010-09-08 15:00:00,32.74,32.84,32.66,32.66,69600.0,24.5469,24.6219,24.4869,24.4869,69600.0
2010-09-08 15:30:00,32.65,32.77,32.58,32.67,139500.0,24.4794,24.5694,24.427,24.4944,139500.0
2010-09-09 09:30:00,33.13,33.13,32.92,33.07,109500.0,24.8393,24.8393,24.6819,24.7943,109500.0
2010-09-09 10:00:00,33.08,33.08,32.76,32.93,55800.0,24.8018,24.8018,24.5619,24.6894,55800.0
2010-09-09 10:30:00,32.94,32.96,32.84,32.84,29400.0,24.6969,24.7119,24.6219,24.6219,29400.0
2010-09-09 11:00:00,32.85,33.03,32.85,32.97,41100.0,24.6294,24.7644,24.6294,24.7194,41100.0
2010-09-09 11:30:00,32.97,33.01,32.86,32.87,42000.0,24.7194,24.7494,24.6369,24.6444,42000.0
2010-09-09 12:00:00,32.87,32.93,32.87,32.9,25500.0,24.6444,24.6894,24.6444,24.6669,25500.0
2010-09-09 12:30:00,32.92,32.92,32.73,32.73,26100.0,24.6819,24.6819,24.5394,24.5394,26100.0
2010-09-09 13:00:00,32.69,32.78,32.63,32.72,85800.0,24.5094,24.5769,24.4645,24.5319,85800.0
2010-09-09 13:30:00,32.71,32.9,32.67,32.83,222300.0,24.5244,24.6669,24.4944,24.6144,222300.0
2010-09-09 14:00:00,32.81,32.88,32.78,32.82,128100.0,24.5994,24.6519,24.5769,24.6069,128100.0
2010-09-09 14:30:00,32.83,32.9,32.82,32.85,62400.0,24.6144,24.6669,24.6069,24.6294,62400.0
2010-09-09 15:00:00,32.87,32.98,32.87,32.95,106200.0,24.6444,24.7269,24.6444,24.7044,106200.0
2010-09-09 15:30:00,32.96,33.03,32.93,33.01,506100.0,24.7119,24.7644,24.6894,24.7494,506100.0
2010-09-10 09:30:00,33.02,33.59,32.97,33.54,194100.0,24.7569,25.1842,24.7194,25.1467,194100.0
2010-09-10 10:00:00,33.55,33.66,33.47,33.66,163800.0,25.1542,25.2367,25.0942,25.2367,163800.0
2010-09-10 10:30:00,33.66,33.79,33.65,33.77,140400.0,25.2367,25.3342,25.2292,25.3192,140400.0
2010-09-10 11:00:00,33.79,33.9,33.68,33.9,434100.0,25.3342,25.4166,25.2517,25.4166,434100.0
2010-09-10 11:30:00,33.91,33.92,33.79,33.81,168300.0,25.4241,25.4316,25.3342,25.3492,168300.0
2010-09-10 12:00:00,33.82,33.88,33.71,33.84,132000.0,25.3567,25.4016,25.2742,25.3717,132000.0
2010-09-10 12:30:00,33.82,33.93,33.75,33.84,111000.0,25.3567,25.4391,25.3042,25.3717,111000.0
2010-09-10 13:00:00,33.84,33.94,33.84,33.9,93900.0,25.3717,25.4466,25.3717,25.4166,93900.0
2010-09-10 13:30:00,33.9,33.96,33.88,33.93,189900.0,25.4166,25.4616,25.4016,25.4391,189900.0
2010-09-10 14:00:00,33.9,33.98,33.8,33.97,192600.0,25.4166,25.4766,25.3417,25.4691,192600.0
2010-09-10 14:30:00,33.98,34.04,33.97,33.99,183900.0,25.4766,25.5216,25.4691,25.4841,183900.0
2010-09-10 15:00:00,34.01,34.16,33.97,34.13,318900.0,25.4991,25.6116,25.4691,25.5891,318900.0
2010-09-10 15:30:00,34.13,34.17,34.04,34.11,729600.0,25.5891,25.6191,25.5216,25.5741,729600.0
2010-09-13 09:30:00,34.43,34.71,34.18,34.54,254400.0,25.814,26.0239,25.6266,25.8965,254400.0
2010-09-13 10:00:00,34.55,34.77,34.55,34.72,138000.0,25.904,26.0689,25.904,26.0314,138000.0
2010-09-13 10:30:00,34.74,34.83,34.68,34.79,93900.0,26.0464,26.1139,26.0014,26.0839,93900.0
2010-09-13 11:00:00,34.77,34.85,34.77,34.84,124500.0,26.0689,26.1289,26.0689,26.1214,124500.0
2010-09-13 11:30:00,34.84,34.85,34.72,34.77,120300.0,26.1214,26.1289,26.0314,26.0689,120300.0
2010-09-13 12:00:00,34.79,34.79,34.6,34.68,144900.0,26.0839,26.0839,25.9415,26.0014,144900.0
2010-09-13 12:30:00,34.69,34.77,34.64,34.71,124200.0,26.0089,26.0689,25.9715,26.0239,124200.0
2010-09-13 13:00:00,34.71,34.87,34.61,34.87,236700.0,26.0239,26.1439,25.949,26.1439,236700.0
2010-09-13 13:30:00,34.85,34.88,34.78,34.78,75600.0,26.1289,26.1514,26.0764,26.0764,75600.0
2010-09-13 14:00:00,34.78,34.95,34.67,34.95,135000.0,26.0764,26.2039,25.9939,26.2039,135000.0
2010-09-13 14:30:00,34.94,34.95,34.87,34.94,109500.0,26.1964,26.2039,26.1439,26.1964,109500.0
2010-09-13 15:00:00,34.92,34.95,34.81,34.9,261000.0,26.1814,26.2039,26.0989,26.1664,261000.0
2010-09-13 15:30:00,34.89,35.05,34.89,35.0,496200.0,26.1589,26.2789,26.1589,26.2414,496200.0
2010-09-14 09:30:00,34.74,34.86,34.54,34.6,348600.0,26.0464,26.1364,25.8965,25.9415,348600.0
2010-09-14 10:00:00,34.6,34.76,34.54,34.72,89700.0,25.9415,26.0614,25.8965,26.0314,89700.0
2010-09-14 10:30:00,34.69,34.8,34.67,34.75,82200.0,26.0089,26.0914,25.9939,26.0539,82200.0
2010-09-14 11:00:00,34.74,34.85,34.7,34.73,39900.0,26.0464,26.1289,26.0164,26.0389,39900.0
2010-09-14 11:30:00,34.75,34.81,34.68,34.79,36900.0,26.0539,26.0989,26.0014,26.0839,36900.0
2010-09-14 12:00:00,34.81,34.83,34.75,34.8,33900.0,26.0989,26.1139,26.0539,26.0914,33900.0
2010-09-14 12:30:00,34.8,34.84,34.65,34.69,148200.0,26.0914,26.1214,25.979,26.0089,148200.0
2010-09-14 13:00:00,34.66,34.74,34.64,34.72,229800.0,25.9865,26.0464,25.9715,26.0314,229800.0
2010-09-14 13:30:00,34.71,34.8,34.66,34.72,56700.0,26.0239,26.0914,25.9865,26.0314,56700.0
2010-09-14 14:00:00,34.72,34.82,34.7,34.78,82500.0,26.0314,26.1064,26.0164,26.0764,82500.0
2010-09-14 14:30:00,34.78,34.82,34.75,34.78,148500.0,26.0764,26.1064,26.0539,26.0764,148500.0
2010-09-14 15:00:00,34.78,34.8,34.68,34.69,112500.0,26.0764,26.0914,26.0014,26.0089,112500.0
2010-09-14 15:30:00,34.7,34.79,34.59,34.61,385800.0,26.0164,26.0839,25.934,25.949,385800.0
2010-09-15 09:30:00,34.27,34.33,34.05,34.19,327900.0,25.694,25.739,25.5291,25.6341,327900.0
2010-09-15 10:00:00,34.2,34.45,34.12,34.32,188700.0,25.6416,25.829,25.5816,25.7315,188700.0
2010-09-15 10:30:00,34.34,34.39,34.25,34.39,85500.0,25.7465,25.784,25.6791,25.784,85500.0
2010-09-15 11:00:00,34.4,34.4,34.19,34.27,99600.0,25.7915,25.7915,25.6341,25.694,99600.0
2010-09-15 11:30:00,34.27,34.4,34.26,34.38,53400.0,25.694,25.7915,25.6865,25.7765,53400.0
2010-09-15 12:00:00,34.37,34.42,34.28,34.35,42600.0,25.769,25.8065,25.7015,25.754,42600.0
2010-09-15 12:30:00,34.34,34.4,34.31,34.37,32100.0,25.7465,25.7915,25.724,25.769,32100.0
2010-09-15 13:00:00,34.35,34.44,34.34,34.34,27000.0,25.754,25.8215,25.7465,25.7465,27000.0
2010-09-15 13:30:00,34.34,34.4,34.32,34.38,58500.0,25.7465,25.7915,25.7315,25.7765,58500.0
2010-09-15 14:00:00,34.38,34.42,34.31,34.36,50700.0,25.7765,25.8065,25.724,25.7615,50700.0
2010-09-15 14:30:00,34.33,34.42,34.3,34.41,93900.0,25.739,25.8065,25.7165,25.799,93900.0
2010-09-15 15:00:00,34.39,34.51,34.33,34.48,149400.0,25.784,25.874,25.739,25.8515,149400.0
2010-09-15 15:30:00,34.48,34.51,34.38,34.43,259500.0,25.8515,25.874,25.7765,25.814,259500.0
2010-09-16 09:30:00,34.33,34.61,34.33,34.6,109200.0,25.739,25.949,25.739,25.9415,109200.0
2010-09-16 10:00:00,34.56,34.68,34.41,34.45,69600.0,25.9115,26.0014,25.799,25.829,69600.0
2010-09-16 10:30:00,34.44,34.55,34.36,34.53,43800.0,25.8215,25.904,25.7615,25.889,43800.0
2010-09-16 11:00:00,34.53,34.61,34.48,34.5,30600.0,25.889,25.949,25.8515,25.8665,30600.0
2010-09-16 11:30:00,34.52,34.54,34.46,34.52,42900.0,25.8815,25.8965,25.8365,25.8815,42900.0
2010-09-16 12:00:00,34.51,34.55,34.44,34.52,37200.0,25.874,25.904,25.8215,25.8815,37200.0
2010-09-16 12:30:00,34.53,34.65,34.53,34.61,20100.0,25.889,25.979,25.889,25.949,20100.0
2010-09-16 13:00:00,34.6,34.6,34.43,34.53,30600.0,25.9415,25.9415,25.814,25.889,30600.0
2010-09-16 13:30:00,34.51,34.51,34.39,34.42,46800.0,25.874,25.874,25.784,25.8065,46800.0
2010-09-16 14:00:00,34.42,34.5,34.38,34.46,86700.0,25.8065,25.8665,25.7765,25.8365,86700.0
2010-09-16 14:30:00,34.46,34.5,34.41,34.47,194700.0,25.8365,25.8665,25.799,25.844,194700.0
2010-09-16 15:00:00,34.48,34.53,34.39,34.46,142500.0,25.8515,25.889,25.784,25.8365,142500.0
2010-09-16 15:30:00,34.47,34.5,34.36,34.45,264900.0,25.844,25.8665,25.7615,25.829,264900.0
2010-09-17 09:30:00,34.73,34.73,34.26,34.32,402300.0,26.0389,26.0389,25.6865,25.7315,402300.0
2010-09-17 10:00:00,34.33,34.5,34.31,34.48,69600.0,25.739,25.8665,25.724,25.8515,69600.0
2010-09-17 10:30:00,34.46,34.6,34.45,34.53,69000.0,25.8365,25.9415,25.829,25.889,69000.0
2010-09-17 11:00:00,34.53,34.6,34.44,34.44,96600.0,25.889,25.9415,25.8215,25.8215,96600.0
2010-09-17 11:30:00,34.44,34.46,34.36,34.39,59400.0,25.8215,25.8365,25.7615,25.784,59400.0
2010-09-17 12:00:00,34.4,34.49,34.39,34.48,43200.0,25.7915,25.859,25.784,25.8515,43200.0
2010-09-17 12:30:00,34.49,34.51,34.42,34.44,61800.0,25.859,25.874,25.8065,25.8215,61800.0
2010-09-17 13:00:00,34.45,34.48,34.41,34.43,29100.0,25.829,25.8515,25.799,25.814,29100.0
2010-09-17 13:30:00,34.47,34.6,34.47,34.56,52800.0,25.844,25.9415,25.844,25.9115,52800.0
2010-09-17 14:00:00,34.57,34.67,34.54,34.65,81000.0,25.919,25.9939,25.8965,25.979,81000.0
2010-09-17 14:30:00,34.65,34.75,34.64,34.73,110100.0,25.979,26.0539,25.9715,26.0389,110100.0
2010-09-17 15:00:00,34.73,34.75,34.6,34.6,189600.0,26.0389,26.0539,25.9415,25.9415,189600.0
2010-09-17 15:30:00,34.61,34.72,34.61,34.65,233100.0,25.949,26.0314,25.949,25.979,233100.0
2010-09-20 09:30:00,34.78,34.94,34.65,34.88,425400.0,26.0764,26.1964,25.979,26.1514,425400.0
2010-09-20 10:00:00,34.88,35.3,34.86,35.25,143100.0,26.1514,26.4663,26.1364,26.4288,143100.0
2010-09-20 10:30:00,35.23,35.36,35.22,35.29,120000.0,26.4138,26.5113,26.4063,26.4588,120000.0
2010-09-20 11:00:00,35.3,35.33,35.26,35.31,90300.0,26.4663,26.4888,26.4363,26.4738,90300.0
2010-09-20 11:30:00,35.32,35.37,35.29,35.35,162900.0,26.4813,26.5188,26.4588,26.5038,162900.0
2010-09-20 12:00:00,35.36,35.36,35.18,35.18,100800.0,26.5113,26.5113,26.3763,26.3763,100800.0
2010-09-20 12:30:00,35.18,35.35,35.17,35.29,66000.0,26.3763,26.5038,26.3688,26.4588,66000.0
2010-09-20 13:00:00,35.3,35.34,35.24,35.33,59700.0,26.4663,26.4963,26.4213,26.4888,59700.0
2010-09-20 13:30:00,35.33,35.36,35.29,35.33,52200.0,26.4888,26.5113,26.4588,26.4888,52200.0
2010-09-20 14:00:00,35.34,35.41,35.3,35.41,75300.0,26.4963,26.5488,26.4663,26.5488,75300.0
2010-09-20 14:30:00,35.4,35.45,35.35,35.42,112800.0,26.5413,26.5788,26.5038,26.5563,112800.0
2010-09-20 15:00:00,35.41,35.54,35.39,35.51,144900.0,26.5488,26.6462,26.5338,26.6237,144900.0
2010-09-20 15:30:00,35.5,35.62,35.49,35.53,297600.0,26.6162,26.7062,26.6087,26.6387,297600.0
2010-09-21 09:30:00,35.5,35.55,35.29,35.5,102600.0,26.6162,26.6537,26.4588,26.6162,102600.0
2010-09-21 10:00:00,35.5,35.86,35.5,35.82,159000.0,26.6162,26.8862,26.6162,26.8562,159000.0
2010-09-21 10:30:00,35.82,35.92,35.74,35.85,108000.0,26.8562,26.9311,26.7962,26.8787,108000.0
2010-09-21 11:00:00,35.85,35.85,35.55,35.56,280500.0,26.8787,26.8787,26.6537,26.6612,280500.0
2010-09-21 11:30:00,35.56,35.68,35.56,35.67,92700.0,26.6612,26.7512,26.6612,26.7437,92700.0
2010-09-21 12:00:00,35.66,35.73,35.55,35.57,112800.0,26.7362,26.7887,26.6537,26.6687,112800.0
2010-09-21 12:30:00,35.57,35.65,35.57,35.6,43200.0,26.6687,26.7287,26.6687,26.6912,43200.0
2010-09-21 13:00:00,35.61,35.65,35.55,35.57,217800.0,26.6987,26.7287,26.6537,26.6687,217800.0
2010-09-21 13:30:00,35.57,35.65,35.51,35.64,113100.0,26.6687,26.7287,26.6237,26.7212,113100.0
2010-09-21 14:00:00,35.64,35.74,35.41,35.68,243900.0,26.7212,26.7962,26.5488,26.7512,243900.0
2010-09-21 14:30:00,35.66,35.82,35.58,35.67,190500.0,26.7362,26.8562,26.6762,26.7437,190500.0
2010-09-21 15:00:00,35.68,35.74,35.56,35.63,225900.0,26.7512,26.7962,26.6612,26.7137,225900.0
2010-09-21 15:30:00,35.62,35.62,35.38,35.46,401700.0,26.7062,26.7062,26.5263,26.5863,401700.0
2010-09-22 09:30:00,35.52,35.74,35.43,35.7,168600.0,26.6312,26.7962,26.5638,26.7662,168600.0
2010-09-22 10:00:00,35.7,35.72,35.56,35.56,358200.0,26.7662,26.7812,26.6612,26.6612,358200.0
2010-09-22 10:30:00,35.56,35.76,35.48,35.73,306900.0,26.6612,26.8112,26.6012,26.7887,306900.0
2010-09-22 11:00:00,35.73,35.76,35.42,35.52,172200.0,26.7887,26.8112,26.5563,26.6312,172200.0
2010-09-22 11:30:00,35.5,35.71,35.49,35.67,163200.0,26.6162,26.7737,26.6087,26.7437,163200.0
2010-09-22 12:00:00,35.68,35.76,35.65,35.69,58500.0,26.7512,26.8112,26.7287,26.7587,58500.0
2010-09-22 12:30:00,35.71,35.72,35.54,35.54,63600.0,26.7737,26.7812,26.6462,26.6462,63600.0
2010-09-22 13:00:00,35.55,35.6,35.45,35.55,64200.0,26.6537,26.6912,26.5788,26.6537,64200.0
2010-09-22 13:30:00,35.56,35.72,35.53,35.68,224700.0,26.6612,26.7812,26.6387,26.7512,224700.0
2010-09-22 14:00:00,35.66,35.69,35.55,35.59,105900.0,26.7362,26.7587,26.6537,26.6837,105900.0
2010-09-22 14:30:00,35.59,35.71,35.57,35.63,204600.0,26.6837,26.7737,26.6687,26.7137,204600.0
2010-09-22 15:00:00,35.63,35.64,35.38,35.42,169200.0,26.7137,26.7212,26.5263,26.5563,169200.0
2010-09-22 15:30:00,35.4,35.54,35.39,35.47,239400.0,26.5413,26.6462,26.5338,26.5938,239400.0
2010-09-23 09:30:00,35.1,35.1,34.39,34.43,184200.0,26.3163,26.3163,25.784,25.814,184200.0
2010-09-23 10:00:00,34.45,34.68,34.42,34.64,339300.0,25.829,26.0014,25.8065,25.9715,339300.0
2010-09-23 10:30:00,34.67,34.87,34.65,34.75,79200.0,25.9939,26.1439,25.979,26.0539,79200.0
2010-09-23 11:00:00,34.75,34.85,34.69,34.83,103500.0,26.0539,26.1289,26.0089,26.1139,103500.0
2010-09-23 11:30:00,34.85,35.01,34.83,34.94,118800.0,26.1289,26.2489,26.1139,26.1964,118800.0
2010-09-23 12:00:00,34.94,34.97,34.93,34.94,69900.0,26.1964,26.2189,26.1889,26.1964,69900.0
2010-09-23 12:30:00,34.94,34.96,34.9,34.93,33000.0,26.1964,26.2114,26.1664,26.1889,33000.0
2010-09-23 13:00:00,34.95,34.96,34.85,34.9,75300.0,26.2039,26.2114,26.1289,26.1664,75300.0
2010-09-23 13:30:00,34.88,34.91,34.78,34.85,26400.0,26.1514,26.1739,26.0764,26.1289,26400.0
2010-09-23 14:00:00,34.84,34.93,34.77,34.78,59700.0,26.1214,26.1889,26.0689,26.0764,59700.0
2010-09-23 14:30:00,34.79,34.81,34.59,34.59,54900.0,26.0839,26.0989,25.934,25.934,54900.0
2010-09-23 15:00:00,34.6,34.64,34.36,34.43,217500.0,25.9415,25.9715,25.7615,25.814,217500.0
2010-09-23 15:30:00,34.43,34.45,34.26,34.39,278100.0,25.814,25.829,25.6865,25.784,278100.0
2010-09-24 09:30:00,34.91,35.72,34.91,35.48,369300.0,26.1739,26.7812,26.1739,26.6012,369300.0
2010-09-24 10:00:00,35.44,35.53,35.34,35.5,167400.0,26.5713,26.6387,26.4963,26.6162,167400.0
2010-09-24 10:30:00,35.5,35.62,35.47,35.48,183900.0,26.6162,26.7062,26.5938,26.6012,183900.0
2010-09-24 11:00:00,35.48,35.75,35.47,35.74,197700.0,26.6012,26.8037,26.5938,26.7962,197700.0
2010-09-24 11:30:00,35.73,35.75,35.67,35.69,119100.0,26.7887,26.8037,26.7437,26.7587,119100.0
2010-09-24 12:00:00,35.72,35.83,35.7,35.83,96600.0,26.7812,26.8637,26.7662,26.8637,96600.0
2010-09-24 12:30:00,35.83,35.96,35.8,35.88,174600.0,26.8637,26.9611,26.8412,26.9011,174600.0
2010-09-24 13:00:00,35.9,35.9,35.8,35.85,70200.0,26.9161,26.9161,26.8412,26.8787,70200.0
2010-09-24 13:30:00,35.84,35.9,35.75,35.78,72300.0,26.8712,26.9161,26.8037,26.8262,72300.0
2010-09-24 14:00:00,35.79,35.81,35.68,35.71,90600.0,26.8337,26.8487,26.7512,26.7737,90600.0
2010-09-24 14:30:00,35.7,35.77,35.67,35.68,176400.0,26.7662,26.8187,26.7437,26.7512,176400.0
2010-09-24 15:00:00,35.68,35.75,35.63,35.69,194700.0,26.7512,26.8037,26.7137,26.7587,194700.0
2010-09-24 15:30:00,35.7,35.78,35.66,35.72,420300.0,26.7662,26.8262,26.7362,26.7812,420300.0
2010-09-27 09:30:00,35.76,35.87,35.59,35.83,180900.0,26.8112,26.8937,26.6837,26.8637,180900.0
2010-09-27 10:00:00,35.83,36.02,35.77,36.0,130200.0,26.8637,27.0061,26.8187,26.9911,130200.0
2010-09-27 10:30:00,36.0,36.23,35.96,36.16,167700.0,26.9911,27.1636,26.9611,27.1111,167700.0
2010-09-27 11:00:00,36.16,36.17,35.93,35.95,51600.0,27.1111,27.1186,26.9386,26.9536,51600.0
2010-09-27 11:30:00,35.96,35.98,35.85,35.9,57300.0,26.9611,26.9761,26.8787,26.9161,57300.0
2010-09-27 12:00:00,35.9,35.93,35.89,35.91,66900.0,26.9161,26.9386,26.9086,26.9236,66900.0
2010-09-27 12:30:00,35.9,35.91,35.84,35.88,22200.0,26.9161,26.9236,26.8712,26.9011,22200.0
2010-09-27 13:00:00,35.87,35.93,35.83,35.88,32700.0,26.8937,26.9386,26.8637,26.9011,32700.0
2010-09-27 13:30:00,35.88,36.14,35.87,36.08,84000.0,26.9011,27.0961,26.8937,27.0511,84000.0
2010-09-27 14:00:00,36.08,36.18,36.03,36.14,91200.0,27.0511,27.1261,27.0136,27.0961,91200.0
2010-09-27 14:30:00,36.14,36.14,35.93,35.93,119100.0,27.0961,27.0961,26.9386,26.9386,119100.0
2010-09-27 15:00:00,35.93,35.96,35.88,35.89,119100.0,26.9386,26.9611,26.9011,26.9086,119100.0
2010-09-27 15:30:00,35.88,35.9,35.63,35.69,261600.0,26.9011,26.9161,26.7137,26.7587,261600.0
2010-09-28 09:30:00,35.73,35.73,34.99,35.09,125400.0,26.8612,26.8612,26.3049,26.38,125400.0
2010-09-28 10:00:00,35.08,35.17,34.8,35.1,88200.0,26.3725,26.4402,26.162,26.3876,88200.0
2010-09-28 10:30:00,35.11,35.24,35.11,35.22,58200.0,26.3951,26.4928,26.3951,26.4778,58200.0
2010-09-28 11:00:00,35.23,35.43,35.2,35.41,57600.0,26.4853,26.6357,26.4627,26.6206,57600.0
2010-09-28 11:30:00,35.43,35.53,35.32,35.36,54900.0,26.6357,26.7108,26.553,26.583,54900.0
2010-09-28 12:00:00,35.36,35.41,35.22,35.34,42900.0,26.583,26.6206,26.4778,26.568,42900.0
2010-09-28 12:30:00,35.37,35.4,35.32,35.4,39300.0,26.5905,26.6131,26.553,26.6131,39300.0
2010-09-28 13:00:00,35.4,35.4,35.29,35.37,44700.0,26.6131,26.6131,26.5304,26.5905,44700.0
2010-09-28 13:30:00,35.38,35.56,35.38,35.54,58800.0,26.5981,26.7334,26.5981,26.7184,58800.0
2010-09-28 14:00:00,35.54,35.57,35.47,35.47,53100.0,26.7184,26.7409,26.6657,26.6657,53100.0
2010-09-28 14:30:00,35.45,35.56,35.37,35.4,90600.0,26.6507,26.7334,26.5905,26.6131,90600.0
2010-09-28 15:00:00,35.42,35.6,35.35,35.56,96600.0,26.6281,26.7635,26.5755,26.7334,96600.0
2010-09-28 15:30:00,35.55,35.81,35.55,35.69,266400.0,26.7259,26.9213,26.7259,26.8311,266400.0
2010-09-29 09:30:00,35.74,36.24,35.59,35.98,393900.0,26.8687,27.2446,26.7559,27.0491,393900.0
2010-09-29 10:00:00,36.0,36.38,35.98,36.35,541200.0,27.0642,27.3498,27.0491,27.3273,541200.0
2010-09-29 10:30:00,36.35,36.5,36.32,36.49,168900.0,27.3273,27.4401,27.3047,27.4325,168900.0
2010-09-29 11:00:00,36.49,36.56,36.44,36.52,153300.0,27.4325,27.4852,27.395,27.4551,153300.0
2010-09-29 11:30:00,36.53,36.56,36.4,36.47,219900.0,27.4626,27.4852,27.3649,27.4175,219900.0
2010-09-29 12:00:00,36.44,36.6,36.42,36.49,165900.0,27.395,27.5152,27.3799,27.4325,165900.0
2010-09-29 12:30:00,36.5,36.51,36.42,36.48,86700.0,27.4401,27.4476,27.3799,27.425,86700.0
2010-09-29 13:00:00,36.48,36.52,36.44,36.51,126900.0,27.425,27.4551,27.395,27.4476,126900.0
2010-09-29 13:30:00,36.5,36.54,36.41,36.48,174300.0,27.4401,27.4701,27.3724,27.425,174300.0
2010-09-29 14:00:00,36.47,36.6,36.45,36.45,99300.0,27.4175,27.5152,27.4025,27.4025,99300.0
2010-09-29 14:30:00,36.46,36.64,36.45,36.59,111000.0,27.41,27.5453,27.4025,27.5077,111000.0
2010-09-29 15:00:00,36.59,36.6,36.39,36.44,258000.0,27.5077,27.5152,27.3574,27.395,258000.0
2010-09-29 15:30:00,36.43,36.43,36.29,36.42,537000.0,27.3874,27.3874,27.2822,27.3799,537000.0
2010-09-30 09:30:00,36.67,36.99,36.54,36.73,225900.0,27.5679,27.8084,27.4701,27.613,225900.0
2010-09-30 10:00:00,36.75,36.75,36.39,36.48,126600.0,27.628,27.628,27.3574,27.425,126600.0
2010-09-30 10:30:00,36.52,36.64,36.39,36.41,104700.0,27.4551,27.5453,27.3574,27.3724,104700.0
2010-09-30 11:00:00,36.38,36.47,36.03,36.03,143100.0,27.3498,27.4175,27.0867,27.0867,143100.0
2010-09-30 11:30:00,36.03,36.19,35.99,36.18,181200.0,27.0867,27.207,27.0567,27.1995,181200.0
2010-09-30 12:00:00,36.19,36.21,36.08,36.17,198300.0,27.207,27.222,27.1243,27.192,198300.0
2010-09-30 12:30:00,36.17,36.42,36.17,36.36,88500.0,27.192,27.3799,27.192,27.3348,88500.0
2010-09-30 13:00:00,36.37,36.42,36.32,36.42,62100.0,27.3423,27.3799,27.3047,27.3799,62100.0
2010-09-30 13:30:00,36.4,36.5,36.35,36.5,187200.0,27.3649,27.4401,27.3273,27.4401,187200.0
2010-09-30 14:00:00,36.5,36.52,36.37,36.52,125700.0,27.4401,27.4551,27.3423,27.4551,125700.0
2010-09-30 14:30:00,36.52,36.72,36.5,36.69,96900.0,27.4551,27.6055,27.4401,27.5829,96900.0
2010-09-30 15:00:00,36.69,36.77,36.63,36.77,335100.0,27.5829,27.643,27.5378,27.643,335100.0
2010-09-30 15:30:00,36.77,36.8,36.48,36.52,465600.0,27.643,27.6656,27.425,27.4551,465600.0
2010-10-01 09:30:00,36.87,37.08,36.76,37.04,134400.0,27.7182,27.8761,27.6355,27.846,134400.0
2010-10-01 10:00:00,36.99,37.11,36.4,36.42,247800.0,27.8084,27.8986,27.3649,27.3799,247800.0
2010-10-01 10:30:00,36.41,36.57,36.33,36.55,156300.0,27.3724,27.4927,27.3123,27.4777,156300.0
2010-10-01 11:00:00,36.51,36.65,36.46,36.63,201900.0,27.4476,27.5528,27.41,27.5378,201900.0
2010-10-01 11:30:00,36.62,36.85,36.6,36.77,85500.0,27.5303,27.7032,27.5152,27.643,85500.0
2010-10-01 12:00:00,36.78,36.81,36.7,36.79,57600.0,27.6506,27.6731,27.5904,27.6581,57600.0
2010-10-01 12:30:00,36.79,36.83,36.72,36.83,81300.0,27.6581,27.6882,27.6055,27.6882,81300.0
2010-10-01 13:00:00,36.83,36.94,36.82,36.92,83700.0,27.6882,27.7708,27.6806,27.7558,83700.0
2010-10-01 13:30:00,36.93,36.93,36.73,36.8,89400.0,27.7633,27.7633,27.613,27.6656,89400.0
2010-10-01 14:00:00,36.79,36.93,36.79,36.88,131100.0,27.6581,27.7633,27.6581,27.7257,131100.0
2010-10-01 14:30:00,36.89,37.04,36.86,37.02,117900.0,27.7333,27.846,27.7107,27.831,117900.0
2010-10-01 15:00:00,37.03,37.11,36.96,36.98,156000.0,27.8385,27.8986,27.7859,27.8009,156000.0
2010-10-01 15:30:00,36.97,37.01,36.85,36.87,327300.0,27.7934,27.8235,27.7032,27.7182,327300.0
2010-10-04 09:30:00,36.82,36.83,36.52,36.65,94200.0,27.6806,27.6882,27.4551,27.5528,94200.0
2010-10-04 10:00:00,36.65,36.74,36.47,36.59,102300.0,27.5528,27.6205,27.4175,27.5077,102300.0
2010-10-04 10:30:00,36.58,36.63,36.29,36.42,97500.0,27.5002,27.5378,27.2822,27.3799,97500.0
2010-10-04 11:00:00,36.43,36.44,36.13,36.19,134700.0,27.3874,27.395,27.1619,27.207,134700.0
2010-10-04 11:30:00,36.19,36.32,36.16,36.18,97200.0,27.207,27.3047,27.1845,27.1995,97200.0
2010-10-04 12:00:00,36.19,36.19,36.03,36.1,95100.0,27.207,27.207,27.0867,27.1393,95100.0
2010-10-04 12:30:00,36.1,36.17,36.05,36.15,93600.0,27.1393,27.192,27.1018,27.1769,93600.0
2010-10-04 13:00:00,36.18,36.26,36.14,36.21,77700.0,27.1995,27.2596,27.1694,27.222,77700.0
2010-10-04 13:30:00,36.21,36.21,36.03,36.09,43500.0,27.222,27.222,27.0867,27.1318,43500.0
2010-10-04 14:00:00,36.09,36.09,35.98,36.06,166500.0,27.1318,27.1318,27.0491,27.1093,166500.0
2010-10-04 14:30:00,36.05,36.17,36.05,36.07,111900.0,27.1018,27.192,27.1018,27.1168,111900.0
2010-10-04 15:00:00,36.07,36.21,36.06,36.17,84000.0,27.1168,27.222,27.1093,27.192,84000.0
2010-10-04 15:30:00,36.17,36.19,36.05,36.15,295500.0,27.192,27.207,27.1018,27.1769,295500.0
2010-10-05 09:30:00,36.66,36.81,36.49,36.81,117300.0,27.5603,27.6731,27.4325,27.6731,117300.0
2010-10-05 10:00:00,36.77,36.84,36.62,36.84,182400.0,27.643,27.6957,27.5303,27.6957,182400.0
2010-10-05 10:30:00,36.85,36.89,36.65,36.8,461700.0,27.7032,27.7333,27.5528,27.6656,461700.0
2010-10-05 11:00:00,36.78,36.82,36.7,36.74,180000.0,27.6506,27.6806,27.5904,27.6205,180000.0
2010-10-05 11:30:00,36.74,37.0,36.7,36.9,390600.0,27.6205,27.816,27.5904,27.7408,390600.0
2010-10-05 12:00:00,36.91,36.94,36.88,36.89,105900.0,27.7483,27.7708,27.7257,27.7333,105900.0
2010-10-05 12:30:00,36.9,36.94,36.87,36.93,79500.0,27.7408,27.7708,27.7182,27.7633,79500.0
2010-10-05 13:00:00,36.93,36.95,36.86,36.89,244800.0,27.7633,27.7784,27.7107,27.7333,244800.0
2010-10-05 13:30:00,36.9,36.94,36.87,36.92,238200.0,27.7408,27.7708,27.7182,27.7558,238200.0
2010-10-05 14:00:00,36.93,37.0,36.91,37.0,209400.0,27.7633,27.816,27.7483,27.816,209400.0
2010-10-05 14:30:00,37.0,37.05,36.95,37.01,81000.0,27.816,27.8535,27.7784,27.8235,81000.0
2010-10-05 15:00:00,37.01,37.16,37.0,37.12,140400.0,27.8235,27.9362,27.816,27.9062,140400.0
2010-10-05 15:30:00,37.12,37.13,36.97,36.98,275400.0,27.9062,27.9137,27.7934,27.8009,275400.0
2010-10-06 09:30:00,37.04,37.17,36.85,37.03,163200.0,27.846,27.9438,27.7032,27.8385,163200.0
2010-10-06 10:00:00,37.01,37.13,36.99,37.0,169200.0,27.8235,27.9137,27.8084,27.816,169200.0
2010-10-06 10:30:00,37.01,37.04,36.83,36.87,122400.0,27.8235,27.846,27.6882,27.7182,122400.0
2010-10-06 11:00:00,36.88,36.94,36.83,36.9,47400.0,27.7257,27.7708,27.6882,27.7408,47400.0
2010-10-06 11:30:00,36.92,37.05,36.91,36.95,139800.0,27.7558,27.8535,27.7483,27.7784,139800.0
2010-10-06 12:00:00,36.96,36.99,36.85,36.86,36600.0,27.7859,27.8084,27.7032,27.7107,36600.0
2010-10-06 12:30:00,36.86,36.86,36.71,36.73,58500.0,27.7107,27.7107,27.5979,27.613,58500.0
2010-10-06 13:00:00,36.71,36.72,36.64,36.72,152100.0,27.5979,27.6055,27.5453,27.6055,152100.0
2010-10-06 13:30:00,36.74,36.78,36.64,36.78,48000.0,27.6205,27.6506,27.5453,27.6506,48000.0
2010-10-06 14:00:00,36.78,36.81,36.7,36.8,60600.0,27.6506,27.6731,27.5904,27.6656,60600.0
2010-10-06 14:30:00,36.76,36.87,36.75,36.85,67500.0,27.6355,27.7182,27.628,27.7032,67500.0
2010-10-06 15:00:00,36.84,36.88,36.78,36.85,90000.0,27.6957,27.7257,27.6506,27.7032,90000.0
2010-10-06 15:30:00,36.85,36.93,36.8,36.92,174600.0,27.7032,27.7633,27.6656,27.7558,174600.0
2010-10-07 09:30:00,37.2,37.33,36.92,36.98,114300.0,27.9663,28.064,27.7558,27.8009,114300.0
2010-10-07 10:00:00,36.98,37.16,36.9,37.12,120900.0,27.8009,27.9362,27.7408,27.9062,120900.0
2010-10-07 10:30:00,37.12,37.18,36.98,37.02,128700.0,27.9062,27.9513,27.8009,27.831,128700.0
2010-10-07 11:00:00,37.02,37.07,36.94,37.0,140700.0,27.831,27.8686,27.7708,27.816,140700.0
2010-10-07 11:30:00,37.03,37.13,37.0,37.1,86700.0,27.8385,27.9137,27.816,27.8911,86700.0
2010-10-07 12:00:00,37.11,37.12,36.99,37.0,139200.0,27.8986,27.9062,27.8084,27.816,139200.0
2010-10-07 12:30:00,37.0,37.01,36.91,36.92,163200.0,27.816,27.8235,27.7483,27.7558,163200.0
2010-10-07 13:00:00,36.92,37.06,36.86,37.03,119700.0,27.7558,27.8611,27.7107,27.8385,119700.0
2010-10-07 13:30:00,37.04,37.16,36.95,37.13,84600.0,27.846,27.9362,27.7784,27.9137,84600.0
2010-10-07 14:00:00,37.16,37.2,37.09,37.12,131100.0,27.9362,27.9663,27.8836,27.9062,131100.0
2010-10-07 14:30:00,37.13,37.19,37.08,37.13,147600.0,27.9137,27.9588,27.8761,27.9137,147600.0
2010-10-07 15:00:00,37.15,37.18,37.08,37.1,95400.0,27.9287,27.9513,27.8761,27.8911,95400.0
2010-10-07 15:30:00,37.09,37.17,37.04,37.1,238200.0,27.8836,27.9438,27.846,27.8911,238200.0
2010-10-08 09:30:00,37.21,37.27,37.07,37.15,96900.0,27.9738,28.0189,27.8686,27.9287,96900.0
2010-10-08 10:00:00,37.14,37.42,37.13,37.31,353700.0,27.9212,28.1317,27.9137,28.049,353700.0
2010-10-08 10:30:00,37.33,37.37,37.23,37.34,108300.0,28.064,28.0941,27.9889,28.0716,108300.0
2010-10-08 11:00:00,37.32,37.64,37.32,37.63,82800.0,28.0565,28.2971,28.0565,28.2896,82800.0
2010-10-08 11:30:00,37.65,37.83,37.65,37.79,354300.0,28.3046,28.4399,28.3046,28.4099,354300.0
2010-10-08 12:00:00,37.8,37.8,37.74,37.78,151200.0,28.4174,28.4174,28.3723,28.4023,151200.0
2010-10-08 12:30:00,37.78,38.07,37.77,38.06,165900.0,28.4023,28.6204,28.3948,28.6128,165900.0
2010-10-08 13:00:00,38.08,38.15,38.07,38.14,204600.0,28.6279,28.6805,28.6204,28.673,204600.0
2010-10-08 13:30:00,38.14,38.15,37.95,37.95,192000.0,28.673,28.6805,28.5301,28.5301,192000.0
2010-10-08 14:00:00,37.92,37.94,37.79,37.93,136200.0,28.5076,28.5226,28.4099,28.5151,136200.0
2010-10-08 14:30:00,37.93,37.99,37.87,37.87,201000.0,28.5151,28.5602,28.47,28.47,201000.0
2010-10-08 15:00:00,37.88,37.99,37.83,37.84,120600.0,28.4775,28.5602,28.4399,28.4475,120600.0
2010-10-08 15:30:00,37.85,37.98,37.82,37.84,383700.0,28.455,28.5527,28.4324,28.4475,383700.0
2010-10-11 09:30:00,37.82,38.06,37.77,37.97,100200.0,28.4324,28.6128,28.3948,28.5452,100200.0
2010-10-11 10:00:00,37.94,38.08,37.92,37.96,156300.0,28.5226,28.6279,28.5076,28.5377,156300.0
2010-10-11 10:30:00,37.96,38.1,37.77,37.8,184200.0,28.5377,28.6429,28.3948,28.4174,184200.0
2010-10-11 11:00:00,37.82,37.86,37.76,37.81,57300.0,28.4324,28.4625,28.3873,28.4249,57300.0
2010-10-11 11:30:00,37.82,37.9,37.8,37.83,66300.0,28.4324,28.4926,28.4174,28.4399,66300.0
2010-10-11 12:00:00,37.84,37.85,37.77,37.84,65400.0,28.4475,28.455,28.3948,28.4475,65400.0
2010-10-11 12:30:00,37.84,37.91,37.8,37.83,53700.0,28.4475,28.5001,28.4174,28.4399,53700.0
2010-10-11 13:00:00,37.84,37.95,37.83,37.94,42300.0,28.4475,28.5301,28.4399,28.5226,42300.0
2010-10-11 13:30:00,37.94,37.95,37.88,37.91,44400.0,28.5226,28.5301,28.4775,28.5001,44400.0
2010-10-11 14:00:00,37.91,37.94,37.85,37.92,67500.0,28.5001,28.5226,28.455,28.5076,67500.0
2010-10-11 14:30:00,37.91,37.91,37.81,37.81,70200.0,28.5001,28.5001,28.4249,28.4249,70200.0
2010-10-11 15:00:00,37.81,37.85,37.73,37.77,105000.0,28.4249,28.455,28.3648,28.3948,105000.0
2010-10-11 15:30:00,37.77,37.8,37.64,37.73,198600.0,28.3948,28.4174,28.2971,28.3648,198600.0
2010-10-12 09:30:00,37.5,37.5,36.58,36.87,281100.0,28.1918,28.1918,27.5002,27.7182,281100.0
2010-10-12 10:00:00,36.88,37.1,36.85,36.95,115800.0,27.7257,27.8911,27.7032,27.7784,115800.0
2010-10-12 10:30:00,36.95,37.23,36.94,37.04,189000.0,27.7784,27.9889,27.7708,27.846,189000.0
2010-10-12 11:00:00,37.06,37.15,37.02,37.07,79200.0,27.8611,27.9287,27.831,27.8686,79200.0
2010-10-12 11:30:00,37.07,37.09,37.0,37.06,123000.0,27.8686,27.8836,27.816,27.8611,123000.0
2010-10-12 12:00:00,37.06,37.22,37.05,37.13,108900.0,27.8611,27.9813,27.8535,27.9137,108900.0
2010-10-12 12:30:00,37.13,37.16,37.02,37.03,47400.0,27.9137,27.9362,27.831,27.8385,47400.0
2010-10-12 13:00:00,37.03,37.12,37.01,37.06,50400.0,27.8385,27.9062,27.8235,27.8611,50400.0
2010-10-12 13:30:00,37.05,37.19,37.03,37.17,87000.0,27.8535,27.9588,27.8385,27.9438,87000.0
2010-10-12 14:00:00,37.17,37.47,37.09,37.34,125100.0,27.9438,28.1693,27.8836,28.0716,125100.0
2010-10-12 14:30:00,37.37,37.38,37.21,37.35,74100.0,28.0941,28.1016,27.9738,28.0791,74100.0
2010-10-12 15:00:00,37.34,37.62,37.3,37.62,129000.0,28.0716,28.2821,28.0415,28.2821,129000.0
2010-10-12 15:30:00,37.61,37.64,37.42,37.44,376200.0,28.2745,28.2971,28.1317,28.1467,376200.0
2010-10-13 09:30:00,37.54,38.0,37.54,37.97,93300.0,28.2219,28.5677,28.2219,28.5452,93300.0
2010-10-13 10:00:00,37.97,38.13,37.95,38.05,198900.0,28.5452,28.6655,28.5301,28.6053,198900.0
2010-10-13 10:30:00,38.07,38.1,37.89,37.98,112500.0,28.6204,28.6429,28.485,28.5527,112500.0
2010-10-13 11:00:00,37.97,38.04,37.94,37.97,123000.0,28.5452,28.5978,28.5226,28.5452,123000.0
2010-10-13 11:30:00,37.98,38.06,37.96,38.03,79500.0,28.5527,28.6128,28.5377,28.5903,79500.0
2010-10-13 12:00:00,38.04,38.21,38.04,38.21,62700.0,28.5978,28.7256,28.5978,28.7256,62700.0
2010-10-13 12:30:00,38.21,38.32,38.2,38.3,72300.0,28.7256,28.8083,28.7181,28.7933,72300.0
2010-10-13 13:00:00,38.31,38.38,38.28,38.32,124800.0,28.8008,28.8534,28.7782,28.8083,124800.0
2010-10-13 13:30:00,38.31,38.38,38.27,38.37,74400.0,28.8008,28.8534,28.7707,28.8459,74400.0
2010-10-13 14:00:00,38.37,38.48,38.36,38.43,185700.0,28.8459,28.9286,28.8384,28.891,185700.0
2010-10-13 14:30:00,38.45,38.45,38.21,38.28,152400.0,28.906,28.906,28.7256,28.7782,152400.0
2010-10-13 15:00:00,38.27,38.33,38.17,38.17,180300.0,28.7707,28.8158,28.6955,28.6955,180300.0
2010-10-13 15:30:00,38.17,38.27,38.07,38.15,225900.0,28.6955,28.7707,28.6204,28.6805,225900.0
2010-10-14 09:30:00,38.11,38.28,37.99,37.99,88500.0,28.6504,28.7782,28.5602,28.5602,88500.0
2010-10-14 10:00:00,37.99,38.32,37.99,38.32,100800.0,28.5602,28.8083,28.5602,28.8083,100800.0
2010-10-14 10:30:00,38.28,38.32,38.22,38.32,54900.0,28.7782,28.8083,28.7331,28.8083,54900.0
2010-10-14 11:00:00,38.32,38.32,38.04,38.08,36900.0,28.8083,28.8083,28.5978,28.6279,36900.0
2010-10-14 11:30:00,38.12,38.12,37.86,37.98,38400.0,28.658,28.658,28.4625,28.5527,38400.0
2010-10-14 12:00:00,37.97,38.01,37.81,37.82,32400.0,28.5452,28.5753,28.4249,28.4324,32400.0
2010-10-14 12:30:00,37.83,37.89,37.79,37.89,18300.0,28.4399,28.485,28.4099,28.485,18300.0
2010-10-14 13:00:00,37.89,37.9,37.67,37.73,65400.0,28.485,28.4926,28.3196,28.3648,65400.0
2010-10-14 13:30:00,37.74,37.86,37.73,37.84,40200.0,28.3723,28.4625,28.3648,28.4475,40200.0
2010-10-14 14:00:00,37.86,37.86,37.72,37.79,65400.0,28.4625,28.4625,28.3572,28.4099,65400.0
2010-10-14 14:30:00,37.79,37.8,37.69,37.7,77700.0,28.4099,28.4174,28.3347,28.3422,77700.0
2010-10-14 15:00:00,37.69,37.89,37.63,37.84,119100.0,28.3347,28.485,28.2896,28.4475,119100.0
2010-10-14 15:30:00,37.82,37.91,37.78,37.9,229800.0,28.4324,28.5001,28.4023,28.4926,229800.0
2010-10-15 09:30:00,38.15,38.32,37.74,37.94,172200.0,28.6805,28.8083,28.3723,28.5226,172200.0
2010-10-15 10:00:00,37.87,37.88,37.32,37.37,99300.0,28.47,28.4775,28.0565,28.0941,99300.0
2010-10-15 10:30:00,37.37,37.64,37.32,37.59,96900.0,28.0941,28.2971,28.0565,28.2595,96900.0
2010-10-15 11:00:00,37.58,37.86,37.58,37.79,84300.0,28.252,28.4625,28.252,28.4099,84300.0
2010-10-15 11:30:00,37.79,37.88,37.53,37.53,52800.0,28.4099,28.4775,28.2144,28.2144,52800.0
2010-10-15 12:00:00,37.55,37.75,37.51,37.74,55200.0,28.2294,28.3798,28.1994,28.3723,55200.0
2010-10-15 12:30:00,37.76,37.85,37.73,37.73,48300.0,28.3873,28.455,28.3648,28.3648,48300.0
2010-10-15 13:00:00,37.77,37.82,37.72,37.76,37800.0,28.3948,28.4324,28.3572,28.3873,37800.0
2010-10-15 13:30:00,37.76,37.83,37.66,37.69,81600.0,28.3873,28.4399,28.3121,28.3347,81600.0
2010-10-15 14:00:00,37.65,37.78,37.62,37.78,39600.0,28.3046,28.4023,28.2821,28.4023,39600.0
2010-10-15 14:30:00,37.76,37.84,37.72,37.78,92400.0,28.3873,28.4475,28.3572,28.4023,92400.0
2010-10-15 15:00:00,37.77,37.87,37.74,37.81,138300.0,28.3948,28.47,28.3723,28.4249,138300.0
2010-10-15 15:30:00,37.8,37.99,37.79,37.91,226200.0,28.4174,28.5602,28.4099,28.5001,226200.0
2010-10-18 09:30:00,37.98,38.3,37.92,38.28,177000.0,28.5527,28.7933,28.5076,28.7782,177000.0
2010-10-18 10:00:00,38.28,38.32,38.09,38.09,58200.0,28.7782,28.8083,28.6354,28.6354,58200.0
2010-10-18 10:30:00,38.09,38.17,38.0,38.14,122400.0,28.6354,28.6955,28.5677,28.673,122400.0
2010-10-18 11:00:00,38.15,38.15,37.93,38.0,44700.0,28.6805,28.6805,28.5151,28.5677,44700.0
2010-10-18 11:30:00,38.0,38.03,37.92,38.03,40800.0,28.5677,28.5903,28.5076,28.5903,40800.0
2010-10-18 12:00:00,38.01,38.04,37.96,37.98,35400.0,28.5753,28.5978,28.5377,28.5527,35400.0
2010-10-18 12:30:00,38.0,38.05,37.95,37.99,22800.0,28.5677,28.6053,28.5301,28.5602,22800.0
2010-10-18 13:00:00,37.96,38.04,37.94,38.02,35100.0,28.5377,28.5978,28.5226,28.5828,35100.0
2010-10-18 13:30:00,38.0,38.07,38.0,38.05,34800.0,28.5677,28.6204,28.5677,28.6053,34800.0
2010-10-18 14:00:00,38.06,38.15,38.03,38.13,47700.0,28.6128,28.6805,28.5903,28.6655,47700.0
2010-10-18 14:30:00,38.13,38.14,38.07,38.1,44400.0,28.6655,28.673,28.6204,28.6429,44400.0
2010-10-18 15:00:00,38.12,38.24,38.12,38.17,69900.0,28.658,28.7482,28.658,28.6955,69900.0
2010-10-18 15:30:00,38.15,38.23,38.14,38.22,186300.0,28.6805,28.7406,28.673,28.7331,186300.0
2010-10-19 09:30:00,37.55,37.7,37.18,37.5,128700.0,28.2294,28.3422,27.9513,28.1918,128700.0
2010-10-19 10:00:00,37.5,37.71,37.44,37.65,102600.0,28.1918,28.3497,28.1467,28.3046,102600.0
2010-10-19 10:30:00,37.66,37.74,37.49,37.58,65400.0,28.3121,28.3723,28.1843,28.252,65400.0
2010-10-19 11:00:00,37.58,37.58,37.45,37.5,106800.0,28.252,28.252,28.1543,28.1918,106800.0
2010-10-19 11:30:00,37.53,37.76,37.53,37.73,29400.0,28.2144,28.3873,28.2144,28.3648,29400.0
2010-10-19 12:00:00,37.73,37.76,37.58,37.6,63900.0,28.3648,28.3873,28.252,28.267,63900.0
2010-10-19 12:30:00,37.61,37.61,37.51,37.56,20400.0,28.2745,28.2745,28.1994,28.237,20400.0
2010-10-19 13:00:00,37.56,37.59,37.4,37.41,34200.0,28.237,28.2595,28.1167,28.1242,34200.0
2010-10-19 13:30:00,37.41,37.47,37.2,37.22,59700.0,28.1242,28.1693,27.9663,27.9813,59700.0
2010-10-19 14:00:00,37.21,37.22,36.98,37.08,135000.0,27.9738,27.9813,27.8009,27.8761,135000.0
2010-10-19 14:30:00,37.08,37.24,37.06,37.21,102600.0,27.8761,27.9964,27.8611,27.9738,102600.0
2010-10-19 15:00:00,37.19,37.23,37.01,37.04,194100.0,27.9588,27.9889,27.8235,27.846,194100.0
2010-10-19 15:30:00,37.01,37.25,36.97,37.22,296400.0,27.8235,28.0039,27.7934,27.9813,296400.0
2010-10-20 09:30:00,37.33,37.92,37.14,37.7,158100.0,28.064,28.5076,27.9212,28.3422,158100.0
2010-10-20 10:00:00,37.69,37.76,37.39,37.54,152400.0,28.3347,28.3873,28.1091,28.2219,152400.0
2010-10-20 10:30:00,37.58,37.86,37.58,37.84,68100.0,28.252,28.4625,28.252,28.4475,68100.0
2010-10-20 11:00:00,37.85,37.89,37.77,37.83,90600.0,28.455,28.485,28.3948,28.4399,90600.0
2010-10-20 11:30:00,37.85,37.86,37.73,37.77,75000.0,28.455,28.4625,28.3648,28.3948,75000.0
2010-10-20 12:00:00,37.79,37.82,37.72,37.72,130200.0,28.4099,28.4324,28.3572,28.3572,130200.0
2010-10-20 12:30:00,37.74,37.74,37.62,37.67,74400.0,28.3723,28.3723,28.2821,28.3196,74400.0
2010-10-20 13:00:00,37.66,37.69,37.6,37.62,102000.0,28.3121,28.3347,28.267,28.2821,102000.0
2010-10-20 13:30:00,37.64,37.67,37.55,37.56,66000.0,28.2971,28.3196,28.2294,28.237,66000.0
2010-10-20 14:00:00,37.57,37.59,37.46,37.55,116700.0,28.2445,28.2595,28.1618,28.2294,116700.0
2010-10-20 14:30:00,37.56,37.67,37.55,37.64,111600.0,28.237,28.3196,28.2294,28.2971,111600.0
2010-10-20 15:00:00,37.65,37.68,37.59,37.67,124200.0,28.3046,28.3272,28.2595,28.3196,124200.0
2010-10-20 15:30:00,37.67,37.67,37.42,37.48,232200.0,28.3196,28.3196,28.1317,28.1768,232200.0
2010-10-21 09:30:00,37.79,37.8,37.41,37.74,167700.0,28.4099,28.4174,28.1242,28.3723,167700.0
2010-10-21 10:00:00,37.74,38.03,37.66,37.91,153600.0,28.3723,28.5903,28.3121,28.5001,153600.0
2010-10-21 10:30:00,37.93,38.05,37.89,37.95,120300.0,28.5151,28.6053,28.485,28.5301,120300.0
2010-10-21 11:00:00,37.96,37.99,37.7,37.71,146100.0,28.5377,28.5602,28.3422,28.3497,146100.0
2010-10-21 11:30:00,37.72,37.86,37.61,37.86,256200.0,28.3572,28.4625,28.2745,28.4625,256200.0
2010-10-21 12:00:00,37.85,37.85,37.72,37.75,62700.0,28.455,28.455,28.3572,28.3798,62700.0
2010-10-21 12:30:00,37.77,37.78,37.6,37.7,62100.0,28.3948,28.4023,28.267,28.3422,62100.0
2010-10-21 13:00:00,37.73,37.84,37.71,37.75,58500.0,28.3648,28.4475,28.3497,28.3798,58500.0
2010-10-21 13:30:00,37.76,37.77,37.41,37.44,158100.0,28.3873,28.3948,28.1242,28.1467,158100.0
2010-10-21 14:00:00,37.41,37.57,37.4,37.53,78600.0,28.1242,28.2445,28.1167,28.2144,78600.0
2010-10-21 14:30:00,37.52,37.67,37.46,37.67,73500.0,28.2069,28.3196,28.1618,28.3196,73500.0
2010-10-21 15:00:00,37.67,37.88,37.61,37.87,100800.0,28.3196,28.4775,28.2745,28.47,100800.0
2010-10-21 15:30:00,37.87,37.92,37.72,37.79,275700.0,28.47,28.5076,28.3572,28.4099,275700.0
2010-10-22 09:30:00,37.89,38.05,37.52,37.81,118200.0,28.485,28.6053,28.2069,28.4249,118200.0
2010-10-22 10:00:00,37.75,37.86,37.69,37.84,102000.0,28.3798,28.4625,28.3347,28.4475,102000.0
2010-10-22 10:30:00,37.85,37.88,37.74,37.77,73200.0,28.455,28.4775,28.3723,28.3948,73200.0
2010-10-22 11:00:00,37.74,37.87,37.73,37.8,299100.0,28.3723,28.47,28.3648,28.4174,299100.0
2010-10-22 11:30:00,37.8,37.89,37.78,37.81,294000.0,28.4174,28.485,28.4023,28.4249,294000.0
2010-10-22 12:00:00,37.8,38.1,37.8,38.1,132600.0,28.4174,28.6429,28.4174,28.6429,132600.0
2010-10-22 12:30:00,38.1,38.14,37.96,38.0,220500.0,28.6429,28.673,28.5377,28.5677,220500.0
2010-10-22 13:00:00,38.0,38.04,37.98,38.0,91800.0,28.5677,28.5978,28.5527,28.5677,91800.0
2010-10-22 13:30:00,38.01,38.03,37.97,37.98,34500.0,28.5753,28.5903,28.5452,28.5527,34500.0
2010-10-22 14:00:00,37.98,38.05,37.98,38.04,44400.0,28.5527,28.6053,28.5527,28.5978,44400.0
2010-10-22 14:30:00,38.04,38.06,37.95,38.03,79500.0,28.5978,28.6128,28.5301,28.5903,79500.0
2010-10-22 15:00:00,38.01,38.13,38.0,38.05,79500.0,28.5753,28.6655,28.5677,28.6053,79500.0
2010-10-22 15:30:00,38.04,38.11,38.0,38.08,202500.0,28.5978,28.6504,28.5677,28.6279,202500.0
2010-10-25 09:30:00,38.45,38.88,38.42,38.88,167100.0,28.906,29.2293,28.8835,29.2293,167100.0
2010-10-25 10:00:00,38.88,38.93,38.75,38.79,116100.0,29.2293,29.2669,29.1316,29.1616,116100.0
2010-10-25 10:30:00,38.78,38.82,38.49,38.69,110400.0,29.1541,29.1842,28.9361,29.0865,110400.0
2010-10-25 11:00:00,38.69,38.82,38.59,38.8,168600.0,29.0865,29.1842,29.0113,29.1692,168600.0
2010-10-25 11:30:00,38.81,38.84,38.75,38.78,90300.0,29.1767,29.1992,29.1316,29.1541,90300.0
2010-10-25 12:00:00,38.79,38.81,38.57,38.66,100500.0,29.1616,29.1767,28.9963,29.0639,100500.0
2010-10-25 12:30:00,38.66,38.7,38.6,38.64,336000.0,29.0639,29.094,29.0188,29.0489,336000.0
2010-10-25 13:00:00,38.6,38.72,38.55,38.69,106200.0,29.0188,29.109,28.9812,29.0865,106200.0
2010-10-25 13:30:00,38.69,38.72,38.64,38.67,62100.0,29.0865,29.109,29.0489,29.0714,62100.0
2010-10-25 14:00:00,38.67,38.73,38.65,38.69,239700.0,29.0714,29.1165,29.0564,29.0865,239700.0
2010-10-25 14:30:00,38.69,38.83,38.57,38.79,233400.0,29.0865,29.1917,28.9963,29.1616,233400.0
2010-10-25 15:00:00,38.79,38.99,38.77,38.97,346500.0,29.1616,29.312,29.1466,29.297,346500.0
2010-10-25 15:30:00,38.96,38.97,38.72,38.78,708900.0,29.2894,29.297,29.109,29.1541,708900.0
2010-10-26 09:30:00,38.55,38.55,37.99,38.44,168000.0,28.9812,28.9812,28.5602,28.8985,168000.0
2010-10-26 10:00:00,38.45,38.78,38.44,38.57,327000.0,28.906,29.1541,28.8985,28.9963,327000.0
2010-10-26 10:30:00,38.58,38.58,38.32,38.52,81600.0,29.0038,29.0038,28.8083,28.9587,81600.0
2010-10-26 11:00:00,38.54,38.57,38.31,38.51,83700.0,28.9737,28.9963,28.8008,28.9511,83700.0
2010-10-26 11:30:00,38.48,38.54,38.43,38.54,67500.0,28.9286,28.9737,28.891,28.9737,67500.0
2010-10-26 12:00:00,38.55,38.61,38.54,38.54,70800.0,28.9812,29.0263,28.9737,28.9737,70800.0
2010-10-26 12:30:00,38.54,38.58,38.51,38.54,108000.0,28.9737,29.0038,28.9511,28.9737,108000.0
2010-10-26 13:00:00,38.56,38.58,38.46,38.46,78600.0,28.9887,29.0038,28.9136,28.9136,78600.0
2010-10-26 13:30:00,38.46,38.55,38.32,38.35,64500.0,28.9136,28.9812,28.8083,28.8309,64500.0
2010-10-26 14:00:00,38.34,38.42,38.26,38.39,71700.0,28.8233,28.8835,28.7632,28.8609,71700.0
2010-10-26 14:30:00,38.39,38.46,38.33,38.42,88800.0,28.8609,28.9136,28.8158,28.8835,88800.0
2010-10-26 15:00:00,38.42,38.48,38.39,38.39,143700.0,28.8835,28.9286,28.8609,28.8609,143700.0
2010-10-26 15:30:00,38.39,38.44,38.24,38.39,200100.0,28.8609,28.8985,28.7482,28.8609,200100.0
2010-10-27 09:30:00,37.93,38.07,37.78,37.9,126000.0,28.5151,28.6204,28.4023,28.4926,126000.0
2010-10-27 10:00:00,37.92,37.98,37.55,37.56,183300.0,28.5076,28.5527,28.2294,28.237,183300.0
2010-10-27 10:30:00,37.57,37.63,37.39,37.43,69600.0,28.2445,28.2896,28.1091,28.1392,69600.0
2010-10-27 11:00:00,37.43,37.53,37.35,37.53,94500.0,28.1392,28.2144,28.0791,28.2144,94500.0
2010-10-27 11:30:00,37.55,37.71,37.5,37.66,93000.0,28.2294,28.3497,28.1918,28.3121,93000.0
2010-10-27 12:00:00,37.67,37.7,37.63,37.67,79500.0,28.3196,28.3422,28.2896,28.3196,79500.0
2010-10-27 12:30:00,37.69,37.7,37.62,37.7,53400.0,28.3347,28.3422,28.2821,28.3422,53400.0
2010-10-27 13:00:00,37.7,37.78,37.55,37.73,63300.0,28.3422,28.4023,28.2294,28.3648,63300.0
2010-10-27 13:30:00,37.73,37.91,37.69,37.91,59400.0,28.3648,28.5001,28.3347,28.5001,59400.0
2010-10-27 14:00:00,37.92,38.03,37.89,38.02,61500.0,28.5076,28.5903,28.485,28.5828,61500.0
2010-10-27 14:30:00,37.99,38.03,37.91,37.91,161400.0,28.5602,28.5903,28.5001,28.5001,161400.0
2010-10-27 15:00:00,37.93,37.95,37.77,37.85,195900.0,28.5151,28.5301,28.3948,28.455,195900.0
2010-10-27 15:30:00,37.86,38.2,37.86,38.13,231600.0,28.4625,28.7181,28.4625,28.6655,231600.0
2010-10-28 09:30:00,35.36,35.51,34.98,35.04,2382300.0,26.583,26.6958,26.2974,26.3425,2382300.0
2010-10-28 10:00:00,35.03,35.1,34.91,35.0,1594800.0,26.3349,26.3876,26.2447,26.3124,1594800.0
2010-10-28 10:30:00,35.0,35.63,34.93,35.19,1738200.0,26.3124,26.786,26.2598,26.4552,1738200.0
2010-10-28 11:00:00,35.2,35.3,35.17,35.22,2308500.0,26.4627,26.5379,26.4402,26.4778,2308500.0
2010-10-28 11:30:00,35.19,35.19,33.82,33.87,2173800.0,26.4552,26.4552,25.4253,25.4629,2173800.0
2010-10-28 12:00:00,33.87,34.01,33.37,33.82,2992200.0,25.4629,25.5681,25.087,25.4253,2992200.0
2010-10-28 12:30:00,33.82,33.84,33.38,33.5,936000.0,25.4253,25.4403,25.0945,25.1847,936000.0
2010-10-28 13:00:00,33.5,33.76,33.37,33.44,747000.0,25.1847,25.3802,25.087,25.1396,747000.0
2010-10-28 13:30:00,33.43,33.58,33.37,33.4,525600.0,25.1321,25.2449,25.087,25.1095,525600.0
2010-10-28 14:00:00,33.39,33.79,33.27,33.38,1315800.0,25.102,25.4027,25.0118,25.0945,1315800.0
2010-10-28 14:30:00,33.38,33.47,33.09,33.27,1137900.0,25.0945,25.1622,24.8765,25.0118,1137900.0
2010-10-28 15:00:00,33.27,33.41,33.13,33.37,1027500.0,25.0118,25.1171,24.9066,25.087,1027500.0
2010-10-28 15:30:00,33.37,33.53,33.33,33.52,1302600.0,25.087,25.2073,25.0569,25.1998,1302600.0
2010-10-29 09:30:00,33.41,33.5,33.19,33.44,591900.0,25.1171,25.1847,24.9517,25.1396,591900.0
2010-10-29 10:00:00,33.45,33.83,33.44,33.7,551700.0,25.1471,25.4328,25.1396,25.3351,551700.0
2010-10-29 10:30:00,33.7,33.79,33.57,33.65,385800.0,25.3351,25.4027,25.2373,25.2975,385800.0
2010-10-29 11:00:00,33.64,33.69,33.53,33.53,199500.0,25.29,25.3276,25.2073,25.2073,199500.0
2010-10-29 11:30:00,33.52,33.54,33.21,33.23,352500.0,25.1998,25.2148,24.9667,24.9817,352500.0
2010-10-29 12:00:00,33.24,33.29,33.2,33.24,297300.0,24.9893,25.0268,24.9592,24.9893,297300.0
2010-10-29 12:30:00,33.25,33.38,33.25,33.3,272400.0,24.9968,25.0945,24.9968,25.0344,272400.0
2010-10-29 13:00:00,33.3,33.31,33.21,33.21,313500.0,25.0344,25.0419,24.9667,24.9667,313500.0
2010-10-29 13:30:00,33.21,33.21,33.06,33.08,479700.0,24.9667,24.9667,24.8539,24.869,479700.0
2010-10-29 14:00:00,33.07,33.18,33.07,33.12,348600.0,24.8614,24.9441,24.8614,24.899,348600.0
2010-10-29 14:30:00,33.12,33.17,33.09,33.11,279300.0,24.899,24.9366,24.8765,24.8915,279300.0
2010-10-29 15:00:00,33.1,33.24,33.09,33.23,485400.0,24.884,24.9893,24.8765,24.9817,485400.0
2010-10-29 15:30:00,33.23,33.36,33.2,33.31,749400.0,24.9817,25.0795,24.9592,25.0419,749400.0
2010-11-01 09:30:00,33.49,33.62,33.36,33.39,265800.0,25.1772,25.2749,25.0795,25.102,265800.0
2010-11-01 10:00:00,33.42,33.5,33.3,33.35,299100.0,25.1246,25.1847,25.0344,25.0719,299100.0
2010-11-01 10:30:00,33.36,33.44,33.27,33.31,129900.0,25.0795,25.1396,25.0118,25.0419,129900.0
2010-11-01 11:00:00,33.31,33.31,33.07,33.17,347400.0,25.0419,25.0419,24.8614,24.9366,347400.0
2010-11-01 11:30:00,33.15,33.15,33.03,33.05,463500.0,24.9216,24.9216,24.8314,24.8464,463500.0
2010-11-01 12:00:00,33.05,33.09,32.86,32.92,533400.0,24.8464,24.8765,24.7036,24.7487,533400.0
2010-11-01 12:30:00,32.92,33.01,32.89,32.94,156000.0,24.7487,24.8163,24.7261,24.7637,156000.0
2010-11-01 13:00:00,32.94,32.98,32.83,32.98,181500.0,24.7637,24.7938,24.681,24.7938,181500.0
2010-11-01 13:30:00,32.98,33.14,32.98,33.08,332100.0,24.7938,24.9141,24.7938,24.869,332100.0
2010-11-01 14:00:00,33.05,33.1,32.96,32.96,195900.0,24.8464,24.884,24.7788,24.7788,195900.0
2010-11-01 14:30:00,32.93,32.98,32.81,32.83,118800.0,24.7562,24.7938,24.666,24.681,118800.0
2010-11-01 15:00:00,32.83,32.84,32.64,32.69,398700.0,24.681,24.6885,24.5382,24.5758,398700.0
2010-11-01 15:30:00,32.68,32.76,32.6,32.68,530700.0,24.5683,24.6284,24.5081,24.5683,530700.0
2010-11-02 09:30:00,32.96,33.16,32.94,32.97,364200.0,24.7788,24.9291,24.7637,24.7863,364200.0
2010-11-02 10:00:00,32.97,33.14,32.87,33.08,324300.0,24.7863,24.9141,24.7111,24.869,324300.0
2010-11-02 10:30:00,33.08,33.31,33.04,33.25,299100.0,24.869,25.0419,24.8389,24.9968,299100.0
2010-11-02 11:00:00,33.28,33.3,33.19,33.21,507000.0,25.0193,25.0344,24.9517,24.9667,507000.0
2010-11-02 11:30:00,33.22,33.23,33.12,33.16,292200.0,24.9742,24.9817,24.899,24.9291,292200.0
2010-11-02 12:00:00,33.19,33.2,33.06,33.08,323700.0,24.9517,24.9592,24.8539,24.869,323700.0
2010-11-02 12:30:00,33.08,33.24,33.04,33.2,133500.0,24.869,24.9893,24.8389,24.9592,133500.0
2010-11-02 13:00:00,33.2,33.24,33.18,33.22,94500.0,24.9592,24.9893,24.9441,24.9742,94500.0
2010-11-02 13:30:00,33.22,33.27,33.19,33.2,159000.0,24.9742,25.0118,24.9517,24.9592,159000.0
2010-11-02 14:00:00,33.2,33.2,33.12,33.16,226500.0,24.9592,24.9592,24.899,24.9291,226500.0
2010-11-02 14:30:00,33.16,33.21,33.09,33.2,373800.0,24.9291,24.9667,24.8765,24.9592,373800.0
2010-11-02 15:00:00,33.22,33.25,33.14,33.14,329400.0,24.9742,24.9968,24.9141,24.9141,329400.0
2010-11-02 15:30:00,33.14,33.15,33.07,33.09,374100.0,24.9141,24.9216,24.8614,24.8765,374100.0
2010-11-03 09:30:00,33.11,33.23,32.91,33.03,186300.0,24.8915,24.9817,24.7412,24.8314,186300.0
2010-11-03 10:00:00,33.04,33.17,32.94,32.94,242700.0,24.8389,24.9366,24.7637,24.7637,242700.0
2010-11-03 10:30:00,32.96,33.08,32.85,32.86,134400.0,24.7788,24.869,24.6961,24.7036,134400.0
2010-11-03 11:00:00,32.85,32.9,32.54,32.54,254400.0,24.6961,24.7336,24.463,24.463,254400.0
2010-11-03 11:30:00,32.53,32.55,32.46,32.54,239100.0,24.4555,24.4705,24.4029,24.463,239100.0
2010-11-03 12:00:00,32.54,32.55,32.34,32.34,189300.0,24.463,24.4705,24.3126,24.3126,189300.0
2010-11-03 12:30:00,32.35,32.63,32.35,32.55,189900.0,24.3202,24.5307,24.3202,24.4705,189900.0
2010-11-03 13:00:00,32.57,32.58,32.42,32.53,176700.0,24.4856,24.4931,24.3728,24.4555,176700.0
2010-11-03 13:30:00,32.51,32.56,32.43,32.45,162900.0,24.4405,24.478,24.3803,24.3953,162900.0
2010-11-03 14:00:00,32.45,32.6,32.12,32.19,442800.0,24.3953,24.5081,24.1473,24.1999,442800.0
2010-11-03 14:30:00,32.16,32.52,32.09,32.47,439200.0,24.1773,24.448,24.1247,24.4104,439200.0
2010-11-03 15:00:00,32.48,32.49,32.34,32.38,523200.0,24.4179,24.4254,24.3126,24.3427,523200.0
2010-11-03 15:30:00,32.36,32.38,32.25,32.32,700200.0,24.3277,24.3427,24.245,24.2976,700200.0
2010-11-04 09:30:00,32.77,33.15,32.67,33.11,624300.0,24.6359,24.9216,24.5607,24.8915,624300.0
2010-11-04 10:00:00,33.11,33.11,32.74,32.89,470400.0,24.8915,24.8915,24.6134,24.7261,470400.0
2010-11-04 10:30:00,32.88,32.91,32.66,32.75,311700.0,24.7186,24.7412,24.5532,24.6209,311700.0
2010-11-04 11:00:00,32.75,32.88,32.61,32.63,329100.0,24.6209,24.7186,24.5156,24.5307,329100.0
2010-11-04 11:30:00,32.63,32.63,32.57,32.59,296100.0,24.5307,24.5307,24.4856,24.5006,296100.0
2010-11-04 12:00:00,32.59,32.62,32.55,32.61,301200.0,24.5006,24.5231,24.4705,24.5156,301200.0
2010-11-04 12:30:00,32.61,32.73,32.6,32.7,383100.0,24.5156,24.6058,24.5081,24.5833,383100.0
2010-11-04 13:00:00,32.7,32.73,32.68,32.68,173400.0,24.5833,24.6058,24.5683,24.5683,173400.0
2010-11-04 13:30:00,32.69,32.73,32.66,32.67,293400.0,24.5758,24.6058,24.5532,24.5607,293400.0
2010-11-04 14:00:00,32.67,32.7,32.62,32.64,294000.0,24.5607,24.5833,24.5231,24.5382,294000.0
2010-11-04 14:30:00,32.65,32.76,32.64,32.73,371100.0,24.5457,24.6284,24.5382,24.6058,371100.0
2010-11-04 15:00:00,32.74,32.98,32.74,32.97,576300.0,24.6134,24.7938,24.6134,24.7863,576300.0
2010-11-04 15:30:00,32.97,32.98,32.88,32.94,762900.0,24.7863,24.7938,24.7186,24.7637,762900.0
2010-11-05 09:30:00,32.94,33.48,32.86,33.28,384600.0,24.7637,25.1697,24.7036,25.0193,384600.0
2010-11-05 10:00:00,33.29,33.53,33.25,33.47,556200.0,25.0268,25.2073,24.9968,25.1622,556200.0
2010-11-05 10:30:00,33.46,33.86,33.45,33.84,575100.0,25.1546,25.4554,25.1471,25.4403,575100.0
2010-11-05 11:00:00,33.83,33.98,33.82,33.98,305100.0,25.4328,25.5456,25.4253,25.5456,305100.0
2010-11-05 11:30:00,33.98,34.08,33.93,34.07,570000.0,25.5456,25.6207,25.508,25.6132,570000.0
2010-11-05 12:00:00,34.07,34.13,33.92,34.09,439500.0,25.6132,25.6583,25.5005,25.6283,439500.0
2010-11-05 12:30:00,34.09,34.64,34.07,34.61,711900.0,25.6283,26.0417,25.6132,26.0192,711900.0
2010-11-05 13:00:00,34.62,34.79,34.42,34.55,460500.0,26.0267,26.1545,25.8764,25.9741,460500.0
2010-11-05 13:30:00,34.55,34.7,34.5,34.66,371100.0,25.9741,26.0869,25.9365,26.0568,371100.0
2010-11-05 14:00:00,34.66,34.74,34.65,34.71,344400.0,26.0568,26.1169,26.0493,26.0944,344400.0
2010-11-05 14:30:00,34.69,34.85,34.69,34.7,306000.0,26.0793,26.1996,26.0793,26.0869,306000.0
2010-11-05 15:00:00,34.7,34.76,34.56,34.69,694800.0,26.0869,26.132,25.9816,26.0793,694800.0
2010-11-05 15:30:00,34.68,34.85,34.58,34.74,714900.0,26.0718,26.1996,25.9966,26.1169,714900.0
2010-11-08 09:30:00,34.61,34.68,34.24,34.46,346200.0,26.0192,26.0718,25.741,25.9064,346200.0
2010-11-08 10:00:00,34.47,34.66,34.4,34.64,170400.0,25.9139,26.0568,25.8613,26.0417,170400.0
2010-11-08 10:30:00,34.64,34.74,34.61,34.72,170700.0,26.0417,26.1169,26.0192,26.1019,170700.0
2010-11-08 11:00:00,34.72,34.73,34.63,34.68,265200.0,26.1019,26.1094,26.0342,26.0718,265200.0
2010-11-08 11:30:00,34.69,34.75,34.66,34.7,157200.0,26.0793,26.1244,26.0568,26.0869,157200.0
2010-11-08 12:00:00,34.71,34.75,34.62,34.74,134700.0,26.0944,26.1244,26.0267,26.1169,134700.0
2010-11-08 12:30:00,34.74,34.78,34.67,34.77,72000.0,26.1169,26.147,26.0643,26.1395,72000.0
2010-11-08 13:00:00,34.77,34.91,34.76,34.87,135000.0,26.1395,26.2447,26.132,26.2147,135000.0
2010-11-08 13:30:00,34.88,34.89,34.79,34.88,162000.0,26.2222,26.2297,26.1545,26.2222,162000.0
2010-11-08 14:00:00,34.89,34.99,34.88,34.96,183300.0,26.2297,26.3049,26.2222,26.2823,183300.0
2010-11-08 14:30:00,34.97,35.0,34.92,34.97,190800.0,26.2898,26.3124,26.2522,26.2898,190800.0
2010-11-08 15:00:00,34.97,35.13,34.97,35.12,282300.0,26.2898,26.4101,26.2898,26.4026,282300.0
2010-11-08 15:30:00,35.12,35.26,35.08,35.22,697200.0,26.4026,26.5079,26.3725,26.4778,697200.0
2010-11-09 09:30:00,35.45,35.87,35.12,35.52,693000.0,26.6507,26.9664,26.4026,26.7033,693000.0
2010-11-09 10:00:00,35.53,35.78,35.49,35.49,462000.0,26.7108,26.8988,26.6808,26.6808,462000.0
2010-11-09 10:30:00,35.49,35.58,35.44,35.57,225300.0,26.6808,26.7484,26.6432,26.7409,225300.0
2010-11-09 11:00:00,35.58,35.62,35.48,35.49,260400.0,26.7484,26.7785,26.6732,26.6808,260400.0
2010-11-09 11:30:00,35.49,35.51,35.32,35.33,194400.0,26.6808,26.6958,26.553,26.5605,194400.0
2010-11-09 12:00:00,35.33,35.33,35.13,35.22,138900.0,26.5605,26.5605,26.4101,26.4778,138900.0
2010-11-09 12:30:00,35.23,35.29,35.15,35.24,124800.0,26.4853,26.5304,26.4252,26.4928,124800.0
2010-11-09 13:00:00,35.26,35.36,35.2,35.23,144300.0,26.5079,26.583,26.4627,26.4853,144300.0
2010-11-09 13:30:00,35.22,35.29,35.16,35.22,340500.0,26.4778,26.5304,26.4327,26.4778,340500.0
2010-11-09 14:00:00,35.23,35.28,35.15,35.2,219900.0,26.4853,26.5229,26.4252,26.4627,219900.0
2010-11-09 14:30:00,35.2,35.36,35.2,35.25,153900.0,26.4627,26.583,26.4627,26.5003,153900.0
2010-11-09 15:00:00,35.25,35.26,35.14,35.22,312300.0,26.5003,26.5079,26.4176,26.4778,312300.0
2010-11-09 15:30:00,35.22,35.26,35.06,35.21,874200.0,26.4778,26.5079,26.3575,26.4703,874200.0
2010-11-10 09:30:00,35.22,35.22,34.83,35.1,387600.0,26.4778,26.4778,26.1846,26.3876,387600.0
2010-11-10 10:00:00,35.08,35.09,34.85,34.86,305700.0,26.3725,26.38,26.1996,26.2071,305700.0
2010-11-10 10:30:00,34.87,35.29,34.87,35.28,318900.0,26.2147,26.5304,26.2147,26.5229,318900.0
2010-11-10 11:00:00,35.27,35.41,35.19,35.32,170700.0,26.5154,26.6206,26.4552,26.553,170700.0
2010-11-10 11:30:00,35.32,35.61,35.31,35.6,162900.0,26.553,26.771,26.5454,26.7635,162900.0
2010-11-10 12:00:00,35.58,35.6,35.47,35.54,242400.0,26.7484,26.7635,26.6657,26.7184,242400.0
2010-11-10 12:30:00,35.56,35.72,35.55,35.56,203700.0,26.7334,26.8537,26.7259,26.7334,203700.0
2010-11-10 13:00:00,35.56,35.82,35.53,35.74,277500.0,26.7334,26.9289,26.7108,26.8687,277500.0
2010-11-10 13:30:00,35.74,35.76,35.56,35.65,323400.0,26.8687,26.8837,26.7334,26.801,323400.0
2010-11-10 14:00:00,35.64,35.72,35.63,35.71,270900.0,26.7935,26.8537,26.786,26.8462,270900.0
2010-11-10 14:30:00,35.7,35.76,35.63,35.66,181200.0,26.8386,26.8837,26.786,26.8086,181200.0
2010-11-10 15:00:00,35.65,35.68,35.57,35.67,448500.0,26.801,26.8236,26.7409,26.8161,448500.0
2010-11-10 15:30:00,35.67,35.73,35.62,35.68,433500.0,26.8161,26.8612,26.7785,26.8236,433500.0
2010-11-11 09:30:00,35.36,36.18,35.36,36.17,412200.0,26.583,27.1995,26.583,27.192,412200.0
2010-11-11 10:00:00,36.17,36.83,36.1,36.78,597000.0,27.192,27.6882,27.1393,27.6506,597000.0
2010-11-11 10:30:00,36.77,36.78,36.23,36.39,527100.0,27.643,27.6506,27.2371,27.3574,527100.0
2010-11-11 11:00:00,36.39,36.45,36.05,36.08,264300.0,27.3574,27.4025,27.1018,27.1243,264300.0
2010-11-11 11:30:00,36.08,36.3,36.08,36.17,300000.0,27.1243,27.2897,27.1243,27.192,300000.0
2010-11-11 12:00:00,36.16,36.33,36.11,36.13,134700.0,27.1845,27.3123,27.1469,27.1619,134700.0
2010-11-11 12:30:00,36.17,36.18,36.03,36.05,135000.0,27.192,27.1995,27.0867,27.1018,135000.0
2010-11-11 13:00:00,36.06,36.08,35.96,35.96,85500.0,27.1093,27.1243,27.0341,27.0341,85500.0
2010-11-11 13:30:00,35.97,36.15,35.95,36.1,85800.0,27.0416,27.1769,27.0266,27.1393,85800.0
2010-11-11 14:00:00,36.11,36.12,35.98,36.0,111000.0,27.1469,27.1544,27.0491,27.0642,111000.0
2010-11-11 14:30:00,36.01,36.16,36.01,36.11,111900.0,27.0717,27.1845,27.0717,27.1469,111900.0
2010-11-11 15:00:00,36.09,36.18,35.99,36.0,190500.0,27.1318,27.1995,27.0567,27.0642,190500.0
2010-11-11 15:30:00,36.0,36.05,35.95,36.01,338400.0,27.0642,27.1018,27.0266,27.0717,338400.0
2010-11-12 09:30:00,35.48,35.96,35.42,35.96,266400.0,26.6732,27.0341,26.6281,27.0341,266400.0
2010-11-12 10:00:00,35.96,35.96,35.6,35.62,437100.0,27.0341,27.0341,26.7635,26.7785,437100.0
2010-11-12 10:30:00,35.63,35.69,35.36,35.42,328500.0,26.786,26.8311,26.583,26.6281,328500.0
2010-11-12 11:00:00,35.41,35.62,35.33,35.62,176700.0,26.6206,26.7785,26.5605,26.7785,176700.0
2010-11-12 11:30:00,35.62,35.66,35.48,35.5,317400.0,26.7785,26.8086,26.6732,26.6883,317400.0
2010-11-12 12:00:00,35.48,35.53,35.34,35.43,273600.0,26.6732,26.7108,26.568,26.6357,273600.0
2010-11-12 12:30:00,35.43,35.51,35.27,35.42,491400.0,26.6357,26.6958,26.5154,26.6281,491400.0
2010-11-12 13:00:00,35.42,35.53,35.33,35.49,293100.0,26.6281,26.7108,26.5605,26.6808,293100.0
2010-11-12 13:30:00,35.49,35.53,35.29,35.3,146700.0,26.6808,26.7108,26.5304,26.5379,146700.0
2010-11-12 14:00:00,35.31,35.42,35.28,35.33,218700.0,26.5454,26.6281,26.5229,26.5605,218700.0
2010-11-12 14:30:00,35.32,35.57,35.3,35.45,190200.0,26.553,26.7409,26.5379,26.6507,190200.0
2010-11-12 15:00:00,35.45,35.6,35.42,35.46,249600.0,26.6507,26.7635,26.6281,26.6582,249600.0
2010-11-12 15:30:00,35.47,35.49,35.28,35.35,410400.0,26.6657,26.6808,26.5229,26.5755,410400.0
2010-11-15 09:30:00,35.61,35.61,35.28,35.43,517500.0,26.771,26.771,26.5229,26.6357,517500.0
2010-11-15 10:00:00,35.42,35.64,35.42,35.56,83400.0,26.6281,26.7935,26.6281,26.7334,83400.0
2010-11-15 10:30:00,35.57,35.69,35.54,35.6,113400.0,26.7409,26.8311,26.7184,26.7635,113400.0
2010-11-15 11:00:00,35.6,35.69,35.53,35.63,121800.0,26.7635,26.8311,26.7108,26.786,121800.0
2010-11-15 11:30:00,35.61,35.79,35.61,35.75,81600.0,26.771,26.9063,26.771,26.8762,81600.0
2010-11-15 12:00:00,35.75,35.79,35.58,35.65,307200.0,26.8762,26.9063,26.7484,26.801,307200.0
2010-11-15 12:30:00,35.67,35.72,35.66,35.72,39600.0,26.8161,26.8537,26.8086,26.8537,39600.0
2010-11-15 13:00:00,35.71,35.77,35.61,35.72,64800.0,26.8462,26.8913,26.771,26.8537,64800.0
2010-11-15 13:30:00,35.73,35.77,35.67,35.73,573000.0,26.8612,26.8913,26.8161,26.8612,573000.0
2010-11-15 14:00:00,35.7,35.75,35.55,35.59,305400.0,26.8386,26.8762,26.7259,26.7559,305400.0
2010-11-15 14:30:00,35.58,35.75,35.55,35.68,66000.0,26.7484,26.8762,26.7259,26.8236,66000.0
2010-11-15 15:00:00,35.67,35.69,35.48,35.54,231300.0,26.8161,26.8311,26.6732,26.7184,231300.0
2010-11-15 15:30:00,35.55,35.57,35.3,35.35,211200.0,26.7259,26.7409,26.5379,26.5755,211200.0
2010-11-16 09:30:00,35.01,35.29,34.85,35.22,195300.0,26.3199,26.5304,26.1996,26.4778,195300.0
2010-11-16 10:00:00,35.21,35.34,34.95,35.05,228600.0,26.4703,26.568,26.2748,26.35,228600.0
2010-11-16 10:30:00,35.03,35.06,34.92,35.0,247500.0,26.3349,26.3575,26.2522,26.3124,247500.0
2010-11-16 11:00:00,35.01,35.04,34.75,34.91,384300.0,26.3199,26.3425,26.1244,26.2447,384300.0
2010-11-16 11:30:00,34.9,34.94,34.69,34.86,276600.0,26.2372,26.2673,26.0793,26.2071,276600.0
2010-11-16 12:00:00,34.85,34.93,34.79,34.79,244800.0,26.1996,26.2598,26.1545,26.1545,244800.0
2010-11-16 12:30:00,34.77,34.87,34.71,34.84,362100.0,26.1395,26.2147,26.0944,26.1921,362100.0
2010-11-16 13:00:00,34.84,34.86,34.78,34.83,214800.0,26.1921,26.2071,26.147,26.1846,214800.0
2010-11-16 13:30:00,34.84,35.02,34.82,34.98,607200.0,26.1921,26.3274,26.1771,26.2974,607200.0
2010-11-16 14:00:00,34.98,35.0,34.89,34.92,114300.0,26.2974,26.3124,26.2297,26.2522,114300.0
2010-11-16 14:30:00,34.92,35.03,34.89,34.98,236700.0,26.2522,26.3349,26.2297,26.2974,236700.0
2010-11-16 15:00:00,34.99,35.02,34.9,34.95,622200.0,26.3049,26.3274,26.2372,26.2748,622200.0
2010-11-16 15:30:00,34.95,35.14,34.94,35.06,345900.0,26.2748,26.4176,26.2673,26.3575,345900.0
2010-11-17 09:30:00,35.06,35.16,34.92,35.07,119400.0,26.3575,26.4327,26.2522,26.365,119400.0
2010-11-17 10:00:00,35.1,35.18,35.1,35.14,84000.0,26.3876,26.4477,26.3876,26.4176,84000.0
2010-11-17 10:30:00,35.16,35.2,34.96,34.98,508800.0,26.4327,26.4627,26.2823,26.2974,508800.0
2010-11-17 11:00:00,34.99,35.11,34.95,35.11,152400.0,26.3049,26.3951,26.2748,26.3951,152400.0
2010-11-17 11:30:00,35.1,35.12,35.01,35.11,68400.0,26.3876,26.4026,26.3199,26.3951,68400.0
2010-11-17 12:00:00,35.1,35.11,35.02,35.02,40800.0,26.3876,26.3951,26.3274,26.3274,40800.0
2010-11-17 12:30:00,35.02,35.04,34.98,34.98,57300.0,26.3274,26.3425,26.2974,26.2974,57300.0
2010-11-17 13:00:00,34.98,35.08,34.95,35.03,72900.0,26.2974,26.3725,26.2748,26.3349,72900.0
2010-11-17 13:30:00,35.03,35.07,34.95,35.03,127800.0,26.3349,26.365,26.2748,26.3349,127800.0
2010-11-17 14:00:00,35.03,35.08,35.01,35.07,131400.0,26.3349,26.3725,26.3199,26.365,131400.0
2010-11-17 14:30:00,35.06,35.1,35.01,35.04,193200.0,26.3575,26.3876,26.3199,26.3425,193200.0
2010-11-17 15:00:00,35.04,35.08,34.95,34.99,257700.0,26.3425,26.3725,26.2748,26.3049,257700.0
2010-11-17 15:30:00,34.99,35.07,34.99,35.01,336300.0,26.3049,26.365,26.3049,26.3199,336300.0
2010-11-18 09:30:00,35.44,35.5,35.25,35.34,289500.0,26.6432,26.6883,26.5003,26.568,289500.0
2010-11-18 10:00:00,35.38,35.73,35.35,35.71,188100.0,26.5981,26.8612,26.5755,26.8462,188100.0
2010-11-18 10:30:00,35.72,35.86,35.7,35.84,183900.0,26.8537,26.9589,26.8386,26.9439,183900.0
2010-11-18 11:00:00,35.84,35.86,35.74,35.76,99300.0,26.9439,26.9589,26.8687,26.8837,99300.0
2010-11-18 11:30:00,35.75,35.76,35.62,35.62,76800.0,26.8762,26.8837,26.7785,26.7785,76800.0
2010-11-18 12:00:00,35.65,35.7,35.64,35.66,69000.0,26.801,26.8386,26.7935,26.8086,69000.0
2010-11-18 12:30:00,35.66,35.67,35.6,35.64,95400.0,26.8086,26.8161,26.7635,26.7935,95400.0
2010-11-18 13:00:00,35.64,35.68,35.61,35.67,94500.0,26.7935,26.8236,26.771,26.8161,94500.0
2010-11-18 13:30:00,35.66,35.69,35.64,35.64,68100.0,26.8086,26.8311,26.7935,26.7935,68100.0
2010-11-18 14:00:00,35.65,35.68,35.63,35.64,183600.0,26.801,26.8236,26.786,26.7935,183600.0
2010-11-18 14:30:00,35.63,35.68,35.61,35.64,83400.0,26.786,26.8236,26.771,26.7935,83400.0
2010-11-18 15:00:00,35.65,35.68,35.61,35.61,135600.0,26.801,26.8236,26.771,26.771,135600.0
2010-11-18 15:30:00,35.62,35.62,35.47,35.51,359700.0,26.7785,26.7785,26.6657,26.6958,359700.0
2010-11-19 09:30:00,35.59,35.59,35.25,35.35,193200.0,26.7559,26.7559,26.5003,26.5755,193200.0
2010-11-19 10:00:00,35.35,35.39,35.28,35.32,82200.0,26.5755,26.6056,26.5229,26.553,82200.0
2010-11-19 10:30:00,35.31,35.57,35.26,35.51,80700.0,26.5454,26.7409,26.5079,26.6958,80700.0
2010-11-19 11:00:00,35.5,35.61,35.49,35.57,43200.0,26.6883,26.771,26.6808,26.7409,43200.0
2010-11-19 11:30:00,35.59,35.62,35.5,35.5,47700.0,26.7559,26.7785,26.6883,26.6883,47700.0
2010-11-19 12:00:00,35.5,35.53,35.49,35.51,36000.0,26.6883,26.7108,26.6808,26.6958,36000.0
2010-11-19 12:30:00,35.5,35.56,35.48,35.56,72900.0,26.6883,26.7334,26.6732,26.7334,72900.0
2010-11-19 13:00:00,35.56,35.59,35.52,35.58,124200.0,26.7334,26.7559,26.7033,26.7484,124200.0
2010-11-19 13:30:00,35.57,35.66,35.57,35.65,54600.0,26.7409,26.8086,26.7409,26.801,54600.0
2010-11-19 14:00:00,35.66,35.76,35.66,35.74,91200.0,26.8086,26.8837,26.8086,26.8687,91200.0
2010-11-19 14:30:00,35.73,35.81,35.73,35.77,110700.0,26.8612,26.9213,26.8612,26.8913,110700.0
2010-11-19 15:00:00,35.77,35.8,35.73,35.76,121800.0,26.8913,26.9138,26.8612,26.8837,121800.0
2010-11-19 15:30:00,35.76,35.92,35.74,35.89,323100.0,26.8837,27.004,26.8687,26.9815,323100.0
2010-11-22 09:30:00,35.73,36.0,35.49,35.97,168600.0,26.8612,27.0642,26.6808,27.0416,168600.0
2010-11-22 10:00:00,35.97,36.0,35.69,35.69,97800.0,27.0416,27.0642,26.8311,26.8311,97800.0
2010-11-22 10:30:00,35.66,35.76,35.52,35.64,69900.0,26.8086,26.8837,26.7033,26.7935,69900.0
2010-11-22 11:00:00,35.59,35.7,35.57,35.64,148800.0,26.7559,26.8386,26.7409,26.7935,148800.0
2010-11-22 11:30:00,35.65,35.72,35.58,35.62,53100.0,26.801,26.8537,26.7484,26.7785,53100.0
2010-11-22 12:00:00,35.64,35.64,35.38,35.38,55800.0,26.7935,26.7935,26.5981,26.5981,55800.0
2010-11-22 12:30:00,35.37,35.37,35.21,35.31,146400.0,26.5905,26.5905,26.4703,26.5454,146400.0
2010-11-22 13:00:00,35.31,35.36,35.25,35.25,81600.0,26.5454,26.583,26.5003,26.5003,81600.0
2010-11-22 13:30:00,35.27,35.45,35.27,35.42,106500.0,26.5154,26.6507,26.5154,26.6281,106500.0
2010-11-22 14:00:00,35.41,35.51,35.38,35.46,83100.0,26.6206,26.6958,26.5981,26.6582,83100.0
2010-11-22 14:30:00,35.46,35.69,35.45,35.67,49200.0,26.6582,26.8311,26.6507,26.8161,49200.0
2010-11-22 15:00:00,35.69,35.76,35.62,35.66,97500.0,26.8311,26.8837,26.7785,26.8086,97500.0
2010-11-22 15:30:00,35.65,35.86,35.6,35.83,211500.0,26.801,26.9589,26.7635,26.9364,211500.0
2010-11-23 09:30:00,35.34,35.34,35.15,35.21,110400.0,26.568,26.568,26.4252,26.4703,110400.0
2010-11-23 10:00:00,35.19,35.44,35.19,35.32,109800.0,26.4552,26.6432,26.4552,26.553,109800.0
2010-11-23 10:30:00,35.32,35.54,35.3,35.54,127500.0,26.553,26.7184,26.5379,26.7184,127500.0
2010-11-23 11:00:00,35.54,35.54,35.2,35.2,177600.0,26.7184,26.7184,26.4627,26.4627,177600.0
2010-11-23 11:30:00,35.2,35.2,35.04,35.09,122700.0,26.4627,26.4627,26.3425,26.38,122700.0
2010-11-23 12:00:00,35.11,35.15,35.06,35.09,39000.0,26.3951,26.4252,26.3575,26.38,39000.0
2010-11-23 12:30:00,35.12,35.22,35.06,35.21,52200.0,26.4026,26.4778,26.3575,26.4703,52200.0
2010-11-23 13:00:00,35.19,35.23,35.14,35.22,93000.0,26.4552,26.4853,26.4176,26.4778,93000.0
2010-11-23 13:30:00,35.23,35.29,35.14,35.14,132300.0,26.4853,26.5304,26.4176,26.4176,132300.0
2010-11-23 14:00:00,35.16,35.22,35.05,35.09,170700.0,26.4327,26.4778,26.35,26.38,170700.0
2010-11-23 14:30:00,35.08,35.17,35.04,35.17,49500.0,26.3725,26.4402,26.3425,26.4402,49500.0
2010-11-23 15:00:00,35.16,35.19,35.06,35.11,168000.0,26.4327,26.4552,26.3575,26.3951,168000.0
2010-11-23 15:30:00,35.12,35.19,35.1,35.16,247200.0,26.4026,26.4552,26.3876,26.4327,247200.0
2010-11-24 09:30:00,35.44,35.62,35.28,35.62,182100.0,26.6432,26.7785,26.5229,26.7785,182100.0
2010-11-24 10:00:00,35.59,35.81,35.53,35.79,197400.0,26.7559,26.9213,26.7108,26.9063,197400.0
2010-11-24 10:30:00,35.79,35.85,35.74,35.78,115800.0,26.9063,26.9514,26.8687,26.8988,115800.0
2010-11-24 11:00:00,35.77,35.87,35.75,35.87,103800.0,26.8913,26.9664,26.8762,26.9664,103800.0
2010-11-24 11:30:00,35.85,35.91,35.84,35.9,84900.0,26.9514,26.9965,26.9439,26.989,84900.0
2010-11-24 12:00:00,35.9,35.92,35.86,35.9,72900.0,26.989,27.004,26.9589,26.989,72900.0
2010-11-24 12:30:00,35.91,35.92,35.84,35.85,135600.0,26.9965,27.004,26.9439,26.9514,135600.0
2010-11-24 13:00:00,35.84,36.06,35.78,36.0,96600.0,26.9439,27.1093,26.8988,27.0642,96600.0
2010-11-24 13:30:00,35.99,36.03,35.98,35.99,57000.0,27.0567,27.0867,27.0491,27.0567,57000.0
2010-11-24 14:00:00,36.0,36.01,35.92,35.93,96300.0,27.0642,27.0717,27.004,27.0115,96300.0
2010-11-24 14:30:00,35.92,36.02,35.92,36.02,72600.0,27.004,27.0792,27.004,27.0792,72600.0
2010-11-24 15:00:00,36.0,36.12,35.98,36.1,126900.0,27.0642,27.1544,27.0491,27.1393,126900.0
2010-11-24 15:30:00,36.1,36.11,35.95,36.05,260400.0,27.1393,27.1469,27.0266,27.1018,260400.0
2010-11-26 09:30:00,35.66,35.74,35.3,35.73,89700.0,26.8086,26.8687,26.5379,26.8612,89700.0
2010-11-26 10:00:00,35.77,35.86,35.72,35.72,50100.0,26.8913,26.9589,26.8537,26.8537,50100.0
2010-11-26 10:30:00,35.75,35.83,35.73,35.76,32100.0,26.8762,26.9364,26.8612,26.8837,32100.0
2010-11-26 11:00:00,35.74,35.74,35.63,35.67,63000.0,26.8687,26.8687,26.786,26.8161,63000.0
2010-11-26 11:30:00,35.67,35.72,35.61,35.72,85200.0,26.8161,26.8537,26.771,26.8537,85200.0
2010-11-26 12:00:00,35.72,35.76,35.65,35.73,69600.0,26.8537,26.8837,26.801,26.8612,69600.0
2010-11-26 12:30:00,35.74,35.81,35.66,35.68,54900.0,26.8687,26.9213,26.8086,26.8236,54900.0
2010-11-29 09:30:00,35.39,35.53,34.77,34.86,157200.0,26.6056,26.7108,26.1395,26.2071,157200.0
2010-11-29 10:00:00,34.87,35.0,34.74,34.92,159300.0,26.2147,26.3124,26.1169,26.2522,159300.0
2010-11-29 10:30:00,34.94,35.15,34.85,34.9,111300.0,26.2673,26.4252,26.1996,26.2372,111300.0
2010-11-29 11:00:00,34.9,35.11,34.86,35.0,237300.0,26.2372,26.3951,26.2071,26.3124,237300.0
2010-11-29 11:30:00,34.98,35.04,34.87,34.97,127800.0,26.2974,26.3425,26.2147,26.2898,127800.0
2010-11-29 12:00:00,35.0,35.1,34.96,35.05,60600.0,26.3124,26.3876,26.2823,26.35,60600.0
2010-11-29 12:30:00,35.04,35.05,34.94,34.97,130200.0,26.3425,26.35,26.2673,26.2898,130200.0
2010-11-29 13:00:00,34.97,34.97,34.89,34.94,38400.0,26.2898,26.2898,26.2297,26.2673,38400.0
2010-11-29 13:30:00,34.93,35.0,34.9,34.96,72600.0,26.2598,26.3124,26.2372,26.2823,72600.0
2010-11-29 14:00:00,34.98,35.13,34.95,35.1,62700.0,26.2974,26.4101,26.2748,26.3876,62700.0
2010-11-29 14:30:00,35.12,35.42,35.11,35.42,192900.0,26.4026,26.6281,26.3951,26.6281,192900.0
2010-11-29 15:00:00,35.43,35.46,35.27,35.44,151800.0,26.6357,26.6582,26.5154,26.6432,151800.0
2010-11-29 15:30:00,35.43,35.45,35.32,35.35,153000.0,26.6357,26.6507,26.553,26.5755,153000.0
2010-11-30 09:30:00,34.94,35.23,34.9,35.21,69900.0,26.2673,26.4853,26.2372,26.4703,69900.0
2010-11-30 10:00:00,35.23,35.45,35.16,35.42,77700.0,26.4853,26.6507,26.4327,26.6281,77700.0
2010-11-30 10:30:00,35.39,35.41,35.07,35.19,48600.0,26.6056,26.6206,26.365,26.4552,48600.0
2010-11-30 11:00:00,35.2,35.31,35.17,35.28,48300.0,26.4627,26.5454,26.4402,26.5229,48300.0
2010-11-30 11:30:00,35.27,35.36,35.2,35.34,69000.0,26.5154,26.583,26.4627,26.568,69000.0
2010-11-30 12:00:00,35.33,35.35,35.27,35.32,66900.0,26.5605,26.5755,26.5154,26.553,66900.0
2010-11-30 12:30:00,35.34,35.35,35.24,35.35,31200.0,26.568,26.5755,26.4928,26.5755,31200.0
2010-11-30 13:00:00,35.35,35.58,35.32,35.54,124500.0,26.5755,26.7484,26.553,26.7184,124500.0
2010-11-30 13:30:00,35.55,35.6,35.52,35.55,63000.0,26.7259,26.7635,26.7033,26.7259,63000.0
2010-11-30 14:00:00,35.57,35.61,35.35,35.36,63300.0,26.7409,26.771,26.5755,26.583,63300.0
2010-11-30 14:30:00,35.35,35.5,35.33,35.46,55800.0,26.5755,26.6883,26.5605,26.6582,55800.0
2010-11-30 15:00:00,35.46,35.48,35.28,35.34,177000.0,26.6582,26.6732,26.5229,26.568,177000.0
2010-11-30 15:30:00,35.33,35.37,35.1,35.16,167400.0,26.5605,26.5905,26.3876,26.4327,167400.0
2010-12-01 09:30:00,35.78,36.24,35.78,36.0,257700.0,26.8988,27.2446,26.8988,27.0642,257700.0
2010-12-01 10:00:00,36.01,36.01,35.71,35.79,112500.0,27.0717,27.0717,26.8462,26.9063,112500.0
2010-12-01 10:30:00,35.78,35.83,35.63,35.69,214800.0,26.8988,26.9364,26.786,26.8311,214800.0
2010-12-01 11:00:00,35.68,35.94,35.66,35.72,175200.0,26.8236,27.0191,26.8086,26.8537,175200.0
2010-12-01 11:30:00,35.72,36.17,35.72,35.99,114600.0,26.8537,27.192,26.8537,27.0567,114600.0
2010-12-01 12:00:00,36.0,36.07,35.94,36.02,174600.0,27.0642,27.1168,27.0191,27.0792,174600.0
2010-12-01 12:30:00,36.03,36.14,36.03,36.1,210300.0,27.0867,27.1694,27.0867,27.1393,210300.0
2010-12-01 13:00:00,36.12,36.22,36.0,36.01,102600.0,27.1544,27.2296,27.0642,27.0717,102600.0
2010-12-01 13:30:00,36.0,36.11,35.98,36.1,53100.0,27.0642,27.1469,27.0491,27.1393,53100.0
2010-12-01 14:00:00,36.12,36.18,36.04,36.12,50400.0,27.1544,27.1995,27.0942,27.1544,50400.0
2010-12-01 14:30:00,36.12,36.21,36.12,36.17,89700.0,27.1544,27.222,27.1544,27.192,89700.0
2010-12-01 15:00:00,36.17,36.17,36.03,36.08,84600.0,27.192,27.192,27.0867,27.1243,84600.0
2010-12-01 15:30:00,36.08,36.08,35.97,36.0,268200.0,27.1243,27.1243,27.0416,27.0642,268200.0
2010-12-02 09:30:00,35.92,36.15,35.83,36.03,324300.0,27.004,27.1769,26.9364,27.0867,324300.0
2010-12-02 10:00:00,36.03,36.13,36.01,36.04,225600.0,27.0867,27.1619,27.0717,27.0942,225600.0
2010-12-02 10:30:00,36.03,36.13,36.01,36.12,93300.0,27.0867,27.1619,27.0717,27.1544,93300.0
2010-12-02 11:00:00,36.12,36.21,36.08,36.2,75300.0,27.1544,27.222,27.1243,27.2145,75300.0
2010-12-02 11:30:00,36.18,36.24,36.14,36.22,55200.0,27.1995,27.2446,27.1694,27.2296,55200.0
2010-12-02 12:00:00,36.21,36.22,36.14,36.18,48900.0,27.222,27.2296,27.1694,27.1995,48900.0
2010-12-02 12:30:00,36.19,36.28,36.17,36.25,36900.0,27.207,27.2747,27.192,27.2521,36900.0
2010-12-02 13:00:00,36.24,36.38,36.23,36.37,88800.0,27.2446,27.3498,27.2371,27.3423,88800.0
2010-12-02 13:30:00,36.39,36.4,36.33,36.38,82200.0,27.3574,27.3649,27.3123,27.3498,82200.0
2010-12-02 14:00:00,36.39,36.53,36.33,36.48,88800.0,27.3574,27.4626,27.3123,27.425,88800.0
2010-12-02 14:30:00,36.51,36.53,36.44,36.44,52200.0,27.4476,27.4626,27.395,27.395,52200.0
2010-12-02 15:00:00,36.44,36.56,36.38,36.55,122700.0,27.395,27.4852,27.3498,27.4777,122700.0
2010-12-02 15:30:00,36.55,36.58,36.44,36.45,228000.0,27.4777,27.5002,27.395,27.4025,228000.0
2010-12-03 09:30:00,36.16,36.98,36.16,36.98,272400.0,27.1845,27.8009,27.1845,27.8009,272400.0
2010-12-03 10:00:00,36.96,37.36,36.96,37.1,386400.0,27.7859,28.0866,27.7859,27.8911,386400.0
2010-12-03 10:30:00,37.09,37.36,37.09,37.32,155400.0,27.8836,28.0866,27.8836,28.0565,155400.0
2010-12-03 11:00:00,37.31,37.32,37.01,37.09,131400.0,28.049,28.0565,27.8235,27.8836,131400.0
2010-12-03 11:30:00,37.1,37.12,36.81,36.91,89400.0,27.8911,27.9062,27.6731,27.7483,89400.0
2010-12-03 12:00:00,36.91,36.94,36.85,36.87,55500.0,27.7483,27.7708,27.7032,27.7182,55500.0
2010-12-03 12:30:00,36.87,36.92,36.83,36.86,43500.0,27.7182,27.7558,27.6882,27.7107,43500.0
2010-12-03 13:00:00,36.86,36.92,36.84,36.85,45000.0,27.7107,27.7558,27.6957,27.7032,45000.0
2010-12-03 13:30:00,36.83,36.92,36.77,36.91,63600.0,27.6882,27.7558,27.643,27.7483,63600.0
2010-12-03 14:00:00,36.91,36.92,36.8,36.84,53700.0,27.7483,27.7558,27.6656,27.6957,53700.0
2010-12-03 14:30:00,36.84,36.99,36.84,36.98,62100.0,27.6957,27.8084,27.6957,27.8009,62100.0
2010-12-03 15:00:00,36.97,37.01,36.94,36.99,86100.0,27.7934,27.8235,27.7708,27.8084,86100.0
2010-12-03 15:30:00,37.01,37.19,36.99,37.1,180000.0,27.8235,27.9588,27.8084,27.8911,180000.0
2010-12-06 09:30:00,37.05,37.25,36.97,37.14,133800.0,27.8535,28.0039,27.7934,27.9212,133800.0
2010-12-06 10:00:00,37.15,37.46,37.09,37.46,134100.0,27.9287,28.1618,27.8836,28.1618,134100.0
2010-12-06 10:30:00,37.47,37.53,37.44,37.49,190200.0,28.1693,28.2144,28.1467,28.1843,190200.0
2010-12-06 11:00:00,37.48,37.59,37.37,37.49,86700.0,28.1768,28.2595,28.0941,28.1843,86700.0
2010-12-06 11:30:00,37.49,37.73,37.45,37.73,164100.0,28.1843,28.3648,28.1543,28.3648,164100.0
2010-12-06 12:00:00,37.73,37.83,37.63,37.67,81300.0,28.3648,28.4399,28.2896,28.3196,81300.0
2010-12-06 12:30:00,37.69,37.76,37.63,37.68,72300.0,28.3347,28.3873,28.2896,28.3272,72300.0
2010-12-06 13:00:00,37.7,37.77,37.69,37.74,44400.0,28.3422,28.3948,28.3347,28.3723,44400.0
2010-12-06 13:30:00,37.76,37.98,37.76,37.93,110400.0,28.3873,28.5527,28.3873,28.5151,110400.0
2010-12-06 14:00:00,37.92,37.95,37.87,37.89,98100.0,28.5076,28.5301,28.47,28.485,98100.0
2010-12-06 14:30:00,37.89,37.98,37.87,37.92,118200.0,28.485,28.5527,28.47,28.5076,118200.0
2010-12-06 15:00:00,37.92,37.97,37.91,37.92,139200.0,28.5076,28.5452,28.5001,28.5076,139200.0
2010-12-06 15:30:00,37.92,37.98,37.86,37.88,306000.0,28.5076,28.5527,28.4625,28.4775,306000.0
2010-12-07 09:30:00,38.2,38.45,38.15,38.27,173100.0,28.7181,28.906,28.6805,28.7707,173100.0
2010-12-07 10:00:00,38.25,38.29,38.14,38.16,137400.0,28.7557,28.7858,28.673,28.688,137400.0
2010-12-07 10:30:00,38.16,38.55,38.15,38.55,161700.0,28.688,28.9812,28.6805,28.9812,161700.0
2010-12-07 11:00:00,38.56,38.61,38.46,38.47,106200.0,28.9887,29.0263,28.9136,28.9211,106200.0
2010-12-07 11:30:00,38.45,38.51,38.34,38.35,85200.0,28.906,28.9511,28.8233,28.8309,85200.0
2010-12-07 12:00:00,38.34,38.35,38.12,38.33,144600.0,28.8233,28.8309,28.658,28.8158,144600.0
2010-12-07 12:30:00,38.33,38.54,38.33,38.53,103800.0,28.8158,28.9737,28.8158,28.9662,103800.0
2010-12-07 13:00:00,38.53,38.58,38.48,38.57,63300.0,28.9662,29.0038,28.9286,28.9963,63300.0
2010-12-07 13:30:00,38.55,38.65,38.49,38.57,61800.0,28.9812,29.0564,28.9361,28.9963,61800.0
2010-12-07 14:00:00,38.57,38.58,38.38,38.39,69900.0,28.9963,29.0038,28.8534,28.8609,69900.0
2010-12-07 14:30:00,38.38,38.43,38.15,38.15,83700.0,28.8534,28.891,28.6805,28.6805,83700.0
2010-12-07 15:00:00,38.18,38.3,38.04,38.14,129900.0,28.7031,28.7933,28.5978,28.673,129900.0
2010-12-07 15:30:00,38.15,38.2,38.02,38.08,159300.0,28.6805,28.7181,28.5828,28.6279,159300.0
2010-12-08 09:30:00,38.07,38.47,38.01,38.41,181800.0,28.6204,28.9211,28.5753,28.876,181800.0
2010-12-08 10:00:00,38.41,38.46,38.13,38.17,128100.0,28.876,28.9136,28.6655,28.6955,128100.0
2010-12-08 10:30:00,38.14,38.15,37.72,37.74,184800.0,28.673,28.6805,28.3572,28.3723,184800.0
2010-12-08 11:00:00,37.74,37.99,37.73,37.97,78300.0,28.3723,28.5602,28.3648,28.5452,78300.0
2010-12-08 11:30:00,37.98,38.09,37.94,38.03,46800.0,28.5527,28.6354,28.5226,28.5903,46800.0
2010-12-08 12:00:00,38.04,38.04,37.96,37.98,51000.0,28.5978,28.5978,28.5377,28.5527,51000.0
2010-12-08 12:30:00,37.97,37.97,37.86,37.89,47400.0,28.5452,28.5452,28.4625,28.485,47400.0
2010-12-08 13:00:00,37.88,38.02,37.87,37.94,54300.0,28.4775,28.5828,28.47,28.5226,54300.0
2010-12-08 13:30:00,37.95,38.1,37.93,37.96,90600.0,28.5301,28.6429,28.5151,28.5377,90600.0
2010-12-08 14:00:00,37.95,37.98,37.89,37.9,76800.0,28.5301,28.5527,28.485,28.4926,76800.0
2010-12-08 14:30:00,37.91,38.0,37.9,37.92,91800.0,28.5001,28.5677,28.4926,28.5076,91800.0
2010-12-08 15:00:00,37.91,37.94,37.79,37.79,103800.0,28.5001,28.5226,28.4099,28.4099,103800.0
2010-12-08 15:30:00,37.79,37.83,37.74,37.8,220200.0,28.4099,28.4399,28.3723,28.4174,220200.0
2010-12-09 09:30:00,38.13,38.28,38.0,38.21,78000.0,28.6655,28.7782,28.5677,28.7256,78000.0
2010-12-09 10:00:00,38.23,38.23,37.89,37.91,81900.0,28.7406,28.7406,28.485,28.5001,81900.0
2010-12-09 10:30:00,37.92,37.94,37.67,37.71,60900.0,28.5076,28.5226,28.3196,28.3497,60900.0
2010-12-09 11:00:00,37.73,37.82,37.69,37.75,44700.0,28.3648,28.4324,28.3347,28.3798,44700.0
2010-12-09 11:30:00,37.75,37.76,37.46,37.63,102900.0,28.3798,28.3873,28.1618,28.2896,102900.0
2010-12-09 12:00:00,37.6,37.71,37.6,37.62,39000.0,28.267,28.3497,28.267,28.2821,39000.0
2010-12-09 12:30:00,37.61,37.69,37.59,37.69,48600.0,28.2745,28.3347,28.2595,28.3347,48600.0
2010-12-09 13:00:00,37.68,37.77,37.62,37.68,65100.0,28.3272,28.3948,28.2821,28.3272,65100.0
2010-12-09 13:30:00,37.67,37.79,37.65,37.79,41700.0,28.3196,28.4099,28.3046,28.4099,41700.0
2010-12-09 14:00:00,37.8,37.84,37.72,37.81,126000.0,28.4174,28.4475,28.3572,28.4249,126000.0
2010-12-09 14:30:00,37.81,37.91,37.77,37.87,95700.0,28.4249,28.5001,28.3948,28.47,95700.0
2010-12-09 15:00:00,37.88,38.0,37.84,37.96,109200.0,28.4775,28.5677,28.4475,28.5377,109200.0
2010-12-09 15:30:00,37.96,38.04,37.9,37.98,146100.0,28.5377,28.5978,28.4926,28.5527,146100.0
2010-12-10 09:30:00,38.05,38.26,37.98,37.98,54000.0,28.6053,28.7632,28.5527,28.5527,54000.0
2010-12-10 10:00:00,37.98,38.0,37.81,38.0,38400.0,28.5527,28.5677,28.4249,28.5677,38400.0
2010-12-10 10:30:00,38.02,38.04,37.91,37.96,51600.0,28.5828,28.5978,28.5001,28.5377,51600.0
2010-12-10 11:00:00,37.98,38.07,37.97,38.02,33900.0,28.5527,28.6204,28.5452,28.5828,33900.0
2010-12-10 11:30:00,38.02,38.27,38.01,38.27,60000.0,28.5828,28.7707,28.5753,28.7707,60000.0
2010-12-10 12:00:00,38.27,38.35,38.27,38.35,42900.0,28.7707,28.8309,28.7707,28.8309,42900.0
2010-12-10 12:30:00,38.37,38.4,38.31,38.32,25200.0,28.8459,28.8684,28.8008,28.8083,25200.0
2010-12-10 13:00:00,38.32,38.42,38.3,38.35,52800.0,28.8083,28.8835,28.7933,28.8309,52800.0
2010-12-10 13:30:00,38.37,38.57,38.35,38.57,96000.0,28.8459,28.9963,28.8309,28.9963,96000.0
2010-12-10 14:00:00,38.59,38.62,38.58,38.58,63000.0,29.0113,29.0338,29.0038,29.0038,63000.0
2010-12-10 14:30:00,38.59,38.67,38.55,38.64,65400.0,29.0113,29.0714,28.9812,29.0489,65400.0
2010-12-10 15:00:00,38.63,38.7,38.62,38.7,202200.0,29.0414,29.094,29.0338,29.094,202200.0
2010-12-10 15:30:00,38.69,38.73,38.64,38.68,187800.0,29.0865,29.1165,29.0489,29.0789,187800.0
2010-12-13 09:30:00,38.88,38.97,38.76,38.78,177300.0,29.2293,29.297,29.1391,29.1541,177300.0
2010-12-13 10:00:00,38.78,39.06,38.78,39.0,110400.0,29.1541,29.3646,29.1541,29.3195,110400.0
2010-12-13 10:30:00,38.99,39.16,38.99,39.16,160800.0,29.312,29.4398,29.312,29.4398,160800.0
2010-12-13 11:00:00,39.15,39.19,39.11,39.11,119400.0,29.4323,29.4624,29.4022,29.4022,119400.0
2010-12-13 11:30:00,39.1,39.13,38.99,39.03,106200.0,29.3947,29.4173,29.312,29.3421,106200.0
2010-12-13 12:00:00,39.01,39.04,38.88,38.92,149700.0,29.327,29.3496,29.2293,29.2594,149700.0
2010-12-13 12:30:00,38.92,39.0,38.9,38.91,96600.0,29.2594,29.3195,29.2443,29.2519,96600.0
2010-12-13 13:00:00,38.92,39.07,38.91,39.07,59100.0,29.2594,29.3721,29.2519,29.3721,59100.0
2010-12-13 13:30:00,39.07,39.09,38.93,39.09,64200.0,29.3721,29.3872,29.2669,29.3872,64200.0
2010-12-13 14:00:00,39.1,39.12,39.06,39.11,69000.0,29.3947,29.4097,29.3646,29.4022,69000.0
2010-12-13 14:30:00,39.1,39.19,39.08,39.08,70800.0,29.3947,29.4624,29.3797,29.3797,70800.0
2010-12-13 15:00:00,39.08,39.08,38.96,38.99,84900.0,29.3797,29.3797,29.2894,29.312,84900.0
2010-12-13 15:30:00,38.99,39.01,38.77,38.88,309000.0,29.312,29.327,29.1466,29.2293,309000.0
2010-12-14 09:30:00,38.92,39.07,38.85,38.91,60900.0,29.2594,29.3721,29.2068,29.2519,60900.0
2010-12-14 10:00:00,38.93,39.09,38.89,39.09,102600.0,29.2669,29.3872,29.2368,29.3872,102600.0
2010-12-14 10:30:00,39.1,39.19,38.99,39.03,85500.0,29.3947,29.4624,29.312,29.3421,85500.0
2010-12-14 11:00:00,39.02,39.05,38.99,39.04,62400.0,29.3346,29.3571,29.312,29.3496,62400.0
2010-12-14 11:30:00,39.04,39.07,38.97,38.99,49800.0,29.3496,29.3721,29.297,29.312,49800.0
2010-12-14 12:00:00,39.0,39.02,38.98,38.99,75600.0,29.3195,29.3346,29.3045,29.312,75600.0
2010-12-14 12:30:00,39.0,39.01,38.96,38.96,46500.0,29.3195,29.327,29.2894,29.2894,46500.0
2010-12-14 13:00:00,38.96,38.99,38.93,38.94,35100.0,29.2894,29.312,29.2669,29.2744,35100.0
2010-12-14 13:30:00,38.95,38.97,38.87,38.87,65100.0,29.2819,29.297,29.2218,29.2218,65100.0
2010-12-14 14:00:00,38.87,38.91,38.8,38.83,79200.0,29.2218,29.2519,29.1692,29.1917,79200.0
2010-12-14 14:30:00,38.84,38.9,38.72,38.74,107700.0,29.1992,29.2443,29.109,29.1241,107700.0
2010-12-14 15:00:00,38.74,38.77,38.57,38.59,142200.0,29.1241,29.1466,28.9963,29.0113,142200.0
2010-12-14 15:30:00,38.61,38.77,38.55,38.75,186600.0,29.0263,29.1466,28.9812,29.1316,186600.0
2010-12-15 09:30:00,38.7,39.05,38.65,39.02,67800.0,29.094,29.3571,29.0564,29.3346,67800.0
2010-12-15 10:00:00,39.02,39.17,39.02,39.15,35700.0,29.3346,29.4473,29.3346,29.4323,35700.0
2010-12-15 10:30:00,39.15,39.31,39.15,39.21,55200.0,29.4323,29.5526,29.4323,29.4774,55200.0
2010-12-15 11:00:00,39.21,39.23,39.06,39.14,54000.0,29.4774,29.4924,29.3646,29.4248,54000.0
2010-12-15 11:30:00,39.14,39.18,39.09,39.12,49500.0,29.4248,29.4548,29.3872,29.4097,49500.0
2010-12-15 12:00:00,39.1,39.12,38.93,38.94,36900.0,29.3947,29.4097,29.2669,29.2744,36900.0
2010-12-15 12:30:00,38.94,38.95,38.7,38.74,62400.0,29.2744,29.2819,29.094,29.1241,62400.0
2010-12-15 13:00:00,38.73,38.77,38.71,38.75,46800.0,29.1165,29.1466,29.1015,29.1316,46800.0
2010-12-15 13:30:00,38.76,38.83,38.73,38.83,48900.0,29.1391,29.1917,29.1165,29.1917,48900.0
2010-12-15 14:00:00,38.81,38.83,38.61,38.61,40800.0,29.1767,29.1917,29.0263,29.0263,40800.0
2010-12-15 14:30:00,38.6,38.6,38.4,38.44,120300.0,29.0188,29.0188,28.8684,28.8985,120300.0
2010-12-15 15:00:00,38.43,38.71,38.43,38.67,67500.0,28.891,29.1015,28.891,29.0714,67500.0
2010-12-15 15:30:00,38.66,38.75,38.52,38.58,234000.0,29.0639,29.1316,28.9587,29.0038,234000.0
2010-12-16 09:30:00,38.63,38.65,38.13,38.13,108300.0,29.0414,29.0564,28.6655,28.6655,108300.0
2010-12-16 10:00:00,38.19,38.44,38.15,38.37,66000.0,28.7106,28.8985,28.6805,28.8459,66000.0
2010-12-16 10:30:00,38.38,38.44,38.3,38.42,64500.0,28.8534,28.8985,28.7933,28.8835,64500.0
2010-12-16 11:00:00,38.41,38.78,38.36,38.78,57300.0,28.876,29.1541,28.8384,29.1541,57300.0
2010-12-16 11:30:00,38.77,38.77,38.64,38.71,36600.0,29.1466,29.1466,29.0489,29.1015,36600.0
2010-12-16 12:00:00,38.69,38.73,38.68,38.71,22200.0,29.0865,29.1165,29.0789,29.1015,22200.0
2010-12-16 12:30:00,38.72,38.81,38.71,38.78,77700.0,29.109,29.1767,29.1015,29.1541,77700.0
2010-12-16 13:00:00,38.78,38.79,38.72,38.78,41400.0,29.1541,29.1616,29.109,29.1541,41400.0
2010-12-16 13:30:00,38.78,38.78,38.66,38.66,90900.0,29.1541,29.1541,29.0639,29.0639,90900.0
2010-12-16 14:00:00,38.66,38.73,38.66,38.73,62700.0,29.0639,29.1165,29.0639,29.1165,62700.0
2010-12-16 14:30:00,38.73,38.74,38.66,38.74,173100.0,29.1165,29.1241,29.0639,29.1241,173100.0
2010-12-16 15:00:00,38.74,38.8,38.59,38.63,140100.0,29.1241,29.1692,29.0113,29.0414,140100.0
2010-12-16 15:30:00,38.65,38.73,38.55,38.66,311400.0,29.0564,29.1165,28.9812,29.0639,311400.0
2010-12-17 09:30:00,38.71,38.84,38.57,38.59,249900.0,29.1015,29.1992,28.9963,29.0113,249900.0
2010-12-17 10:00:00,38.59,38.62,38.55,38.59,89100.0,29.0113,29.0338,28.9812,29.0113,89100.0
2010-12-17 10:30:00,38.58,38.61,38.48,38.57,69000.0,29.0038,29.0263,28.9286,28.9963,69000.0
2010-12-17 11:00:00,38.57,38.68,38.57,38.66,47100.0,28.9963,29.0789,28.9963,29.0639,47100.0
2010-12-17 11:30:00,38.66,38.72,38.6,38.6,42000.0,29.0639,29.109,29.0188,29.0188,42000.0
2010-12-17 12:00:00,38.6,38.66,38.6,38.63,37500.0,29.0188,29.0639,29.0188,29.0414,37500.0
2010-12-17 12:30:00,38.63,38.67,38.59,38.62,28200.0,29.0414,29.0714,29.0113,29.0338,28200.0
2010-12-17 13:00:00,38.61,38.75,38.61,38.69,48000.0,29.0263,29.1316,29.0263,29.0865,48000.0
2010-12-17 13:30:00,38.7,38.76,38.69,38.72,42900.0,29.094,29.1391,29.0865,29.109,42900.0
2010-12-17 14:00:00,38.72,38.77,38.71,38.74,47700.0,29.109,29.1466,29.1015,29.1241,47700.0
2010-12-17 14:30:00,38.73,38.73,38.69,38.71,48900.0,29.1165,29.1165,29.0865,29.1015,48900.0
2010-12-17 15:00:00,38.71,38.83,38.69,38.81,91200.0,29.1015,29.1917,29.0865,29.1767,91200.0
2010-12-17 15:30:00,38.81,38.81,38.64,38.73,293100.0,29.1767,29.1767,29.0489,29.1165,293100.0
2010-12-20 09:30:00,38.82,38.93,38.71,38.78,74100.0,29.1842,29.2669,29.1015,29.1541,74100.0
2010-12-20 10:00:00,38.76,38.76,38.28,38.3,122100.0,29.1391,29.1391,28.7782,28.7933,122100.0
2010-12-20 10:30:00,38.29,38.35,38.27,38.28,93900.0,28.7858,28.8309,28.7707,28.7782,93900.0
2010-12-20 11:00:00,38.28,38.35,38.2,38.22,126300.0,28.7782,28.8309,28.7181,28.7331,126300.0
2010-12-20 11:30:00,38.24,38.35,38.21,38.35,66000.0,28.7482,28.8309,28.7256,28.8309,66000.0
2010-12-20 12:00:00,38.34,38.38,38.26,38.29,121800.0,28.8233,28.8534,28.7632,28.7858,121800.0
2010-12-20 12:30:00,38.29,38.37,38.27,38.36,115200.0,28.7858,28.8459,28.7707,28.8384,115200.0
2010-12-20 13:00:00,38.36,38.39,38.33,38.36,59400.0,28.8384,28.8609,28.8158,28.8384,59400.0
2010-12-20 13:30:00,38.35,38.4,38.32,38.32,61200.0,28.8309,28.8684,28.8083,28.8083,61200.0
2010-12-20 14:00:00,38.33,38.49,38.32,38.38,109200.0,28.8158,28.9361,28.8083,28.8534,109200.0
2010-12-20 14:30:00,38.38,38.4,38.33,38.35,105000.0,28.8534,28.8684,28.8158,28.8309,105000.0
2010-12-20 15:00:00,38.36,38.4,38.31,38.39,113400.0,28.8384,28.8684,28.8008,28.8609,113400.0
2010-12-20 15:30:00,38.38,38.51,38.33,38.38,213000.0,28.8534,28.9511,28.8158,28.8534,213000.0
2010-12-21 09:30:00,38.45,38.75,38.4,38.41,99300.0,28.906,29.1316,28.8684,28.876,99300.0
2010-12-21 10:00:00,38.41,38.51,38.35,38.5,61500.0,28.876,28.9511,28.8309,28.9436,61500.0
2010-12-21 10:30:00,38.48,38.52,38.43,38.48,46800.0,28.9286,28.9587,28.891,28.9286,46800.0
2010-12-21 11:00:00,38.47,38.66,38.46,38.65,61800.0,28.9211,29.0639,28.9136,29.0564,61800.0
2010-12-21 11:30:00,38.66,38.76,38.64,38.74,50700.0,29.0639,29.1391,29.0489,29.1241,50700.0
2010-12-21 12:00:00,38.76,38.83,38.74,38.83,50400.0,29.1391,29.1917,29.1241,29.1917,50400.0
2010-12-21 12:30:00,38.82,38.98,38.81,38.98,39600.0,29.1842,29.3045,29.1767,29.3045,39600.0
2010-12-21 13:00:00,38.98,38.99,38.94,38.97,36600.0,29.3045,29.312,29.2744,29.297,36600.0
2010-12-21 13:30:00,38.96,39.1,38.96,39.1,71700.0,29.2894,29.3947,29.2894,29.3947,71700.0
2010-12-21 14:00:00,39.08,39.13,39.07,39.12,54900.0,29.3797,29.4173,29.3721,29.4097,54900.0
2010-12-21 14:30:00,39.12,39.17,39.12,39.15,56400.0,29.4097,29.4473,29.4097,29.4323,56400.0
2010-12-21 15:00:00,39.14,39.16,39.07,39.13,66600.0,29.4248,29.4398,29.3721,29.4173,66600.0
2010-12-21 15:30:00,39.14,39.24,39.12,39.2,204900.0,29.4248,29.4999,29.4097,29.4699,204900.0
2010-12-22 09:30:00,39.28,39.47,39.12,39.46,75600.0,29.53,29.6729,29.4097,29.6653,75600.0
2010-12-22 10:00:00,39.45,39.54,39.27,39.47,87300.0,29.6578,29.7255,29.5225,29.6729,87300.0
2010-12-22 10:30:00,39.47,39.47,39.3,39.36,38700.0,29.6729,29.6729,29.5451,29.5902,38700.0
2010-12-22 11:00:00,39.39,39.39,39.29,39.35,24600.0,29.6127,29.6127,29.5375,29.5826,24600.0
2010-12-22 11:30:00,39.36,39.51,39.34,39.5,58800.0,29.5902,29.7029,29.5751,29.6954,58800.0
2010-12-22 12:00:00,39.5,39.52,39.44,39.51,30000.0,29.6954,29.7104,29.6503,29.7029,30000.0
2010-12-22 12:30:00,39.52,39.58,39.45,39.51,51300.0,29.7104,29.7556,29.6578,29.7029,51300.0
2010-12-22 13:00:00,39.51,39.55,39.45,39.53,48900.0,29.7029,29.733,29.6578,29.718,48900.0
2010-12-22 13:30:00,39.53,39.56,39.51,39.53,60900.0,29.718,29.7405,29.7029,29.718,60900.0
2010-12-22 14:00:00,39.55,39.58,39.53,39.55,50700.0,29.733,29.7556,29.718,29.733,50700.0
2010-12-22 14:30:00,39.55,39.64,39.52,39.64,54900.0,29.733,29.8007,29.7104,29.8007,54900.0
2010-12-22 15:00:00,39.62,39.71,39.57,39.71,124500.0,29.7856,29.8533,29.748,29.8533,124500.0
2010-12-22 15:30:00,39.71,39.81,39.68,39.78,221700.0,29.8533,29.9285,29.8307,29.9059,221700.0
2010-12-23 09:30:00,39.74,39.94,39.69,39.73,120900.0,29.8758,30.0262,29.8382,29.8683,120900.0
2010-12-23 10:00:00,39.71,39.71,39.48,39.56,41700.0,29.8533,29.8533,29.6804,29.7405,41700.0
2010-12-23 10:30:00,39.58,39.59,39.51,39.57,12600.0,29.7556,29.7631,29.7029,29.748,12600.0
2010-12-23 11:00:00,39.56,39.56,39.44,39.5,67500.0,29.7405,29.7405,29.6503,29.6954,67500.0
2010-12-23 11:30:00,39.53,39.53,39.38,39.42,68400.0,29.718,29.718,29.6052,29.6353,68400.0
2010-12-23 12:00:00,39.42,39.47,39.36,39.47,29700.0,29.6353,29.6729,29.5902,29.6729,29700.0
2010-12-23 12:30:00,39.48,39.53,39.44,39.44,42300.0,29.6804,29.718,29.6503,29.6503,42300.0
2010-12-23 13:00:00,39.45,39.48,39.42,39.45,25200.0,29.6578,29.6804,29.6353,29.6578,25200.0
2010-12-23 13:30:00,39.45,39.46,39.41,39.43,22800.0,29.6578,29.6653,29.6277,29.6428,22800.0
2010-12-23 14:00:00,39.42,39.43,39.31,39.35,31500.0,29.6353,29.6428,29.5526,29.5826,31500.0
2010-12-23 14:30:00,39.35,39.4,39.33,39.37,38400.0,29.5826,29.6202,29.5676,29.5977,38400.0
2010-12-23 15:00:00,39.38,39.51,39.37,39.5,75600.0,29.6052,29.7029,29.5977,29.6954,75600.0
2010-12-23 15:30:00,39.49,39.8,39.38,39.45,132900.0,29.6879,29.9209,29.6052,29.6578,132900.0
2010-12-27 09:30:00,39.24,39.27,38.96,39.27,55800.0,29.4999,29.5225,29.2894,29.5225,55800.0
2010-12-27 10:00:00,39.3,39.35,39.25,39.33,45900.0,29.5451,29.5826,29.5075,29.5676,45900.0
2010-12-27 10:30:00,39.35,39.43,39.32,39.42,48300.0,29.5826,29.6428,29.5601,29.6353,48300.0
2010-12-27 11:00:00,39.42,39.42,39.27,39.3,50100.0,29.6353,29.6353,29.5225,29.5451,50100.0
2010-12-27 11:30:00,39.3,39.3,39.22,39.28,32100.0,29.5451,29.5451,29.4849,29.53,32100.0
2010-12-27 12:00:00,39.28,39.34,39.26,39.26,13200.0,29.53,29.5751,29.515,29.515,13200.0
2010-12-27 12:30:00,39.28,39.29,39.23,39.25,15600.0,29.53,29.5375,29.4924,29.5075,15600.0
2010-12-27 13:00:00,39.24,39.33,39.21,39.33,67500.0,29.4999,29.5676,29.4774,29.5676,67500.0
2010-12-27 13:30:00,39.32,39.41,39.31,39.4,101100.0,29.5601,29.6277,29.5526,29.6202,101100.0
2010-12-27 14:00:00,39.39,39.39,39.33,39.36,36000.0,29.6127,29.6127,29.5676,29.5902,36000.0
2010-12-27 14:30:00,39.37,39.53,39.37,39.49,58500.0,29.5977,29.718,29.5977,29.6879,58500.0
2010-12-27 15:00:00,39.48,39.56,39.48,39.56,65400.0,29.6804,29.7405,29.6804,29.7405,65400.0
2010-12-27 15:30:00,39.54,39.6,39.54,39.57,78300.0,29.7255,29.7706,29.7255,29.748,78300.0
2010-12-28 09:30:00,39.61,39.7,39.33,39.33,35700.0,29.7781,29.8458,29.5676,29.5676,35700.0
2010-12-28 10:00:00,39.34,39.34,39.13,39.13,53400.0,29.5751,29.5751,29.4173,29.4173,53400.0
2010-12-28 10:30:00,39.13,39.15,39.05,39.07,65700.0,29.4173,29.4323,29.3571,29.3721,65700.0
2010-12-28 11:00:00,39.07,39.11,39.0,39.1,29400.0,29.3721,29.4022,29.3195,29.3947,29400.0
2010-12-28 11:30:00,39.07,39.14,39.07,39.08,13200.0,29.3721,29.4248,29.3721,29.3797,13200.0
2010-12-28 12:00:00,39.08,39.11,39.06,39.1,39600.0,29.3797,29.4022,29.3646,29.3947,39600.0
2010-12-28 12:30:00,39.1,39.12,39.07,39.12,38100.0,29.3947,29.4097,29.3721,29.4097,38100.0
2010-12-28 13:00:00,39.12,39.17,39.11,39.14,32100.0,29.4097,29.4473,29.4022,29.4248,32100.0
2010-12-28 13:30:00,39.14,39.26,39.14,39.26,27900.0,29.4248,29.515,29.4248,29.515,27900.0
2010-12-28 14:00:00,39.25,39.27,39.23,39.25,42300.0,29.5075,29.5225,29.4924,29.5075,42300.0
2010-12-28 14:30:00,39.24,39.27,39.22,39.25,27600.0,29.4999,29.5225,29.4849,29.5075,27600.0
2010-12-28 15:00:00,39.25,39.27,39.23,39.27,49500.0,29.5075,29.5225,29.4924,29.5225,49500.0
2010-12-28 15:30:00,39.26,39.32,39.25,39.29,90600.0,29.515,29.5601,29.5075,29.5375,90600.0
2010-12-29 09:30:00,39.31,39.65,39.28,39.64,111600.0,29.6251,29.8813,29.6025,29.8738,111600.0
2010-12-29 10:00:00,39.64,39.64,39.3,39.31,80400.0,29.8738,29.8738,29.6175,29.6251,80400.0
2010-12-29 10:30:00,39.33,39.33,39.19,39.32,41100.0,29.6401,29.6401,29.5346,29.6326,41100.0
2010-12-29 11:00:00,39.32,39.34,39.29,39.34,34500.0,29.6326,29.6477,29.61,29.6477,34500.0
2010-12-29 11:30:00,39.33,39.35,39.32,39.33,40800.0,29.6401,29.6552,29.6326,29.6401,40800.0
2010-12-29 12:00:00,39.34,39.43,39.34,39.38,37800.0,29.6477,29.7155,29.6477,29.6778,37800.0
2010-12-29 12:30:00,39.38,39.4,39.33,39.35,98400.0,29.6778,29.6929,29.6401,29.6552,98400.0
2010-12-29 13:00:00,39.37,39.46,39.37,39.44,15300.0,29.6703,29.7381,29.6703,29.723,15300.0
2010-12-29 13:30:00,39.44,39.51,39.44,39.51,36000.0,29.723,29.7758,29.723,29.7758,36000.0
2010-12-29 14:00:00,39.51,39.51,39.38,39.38,26400.0,29.7758,29.7758,29.6778,29.6778,26400.0
2010-12-29 14:30:00,39.39,39.4,39.34,39.38,45600.0,29.6854,29.6929,29.6477,29.6778,45600.0
2010-12-29 15:00:00,39.38,39.49,39.36,39.47,41400.0,29.6778,29.7607,29.6628,29.7457,41400.0
2010-12-29 15:30:00,39.47,39.51,39.38,39.38,79500.0,29.7457,29.7758,29.6778,29.6778,79500.0
2010-12-30 09:30:00,39.41,39.58,39.29,39.49,33600.0,29.7004,29.8286,29.61,29.7607,33600.0
2010-12-30 10:00:00,39.48,39.51,39.36,39.49,27900.0,29.7532,29.7758,29.6628,29.7607,27900.0
2010-12-30 10:30:00,39.49,39.62,39.49,39.61,38100.0,29.7607,29.8587,29.7607,29.8512,38100.0
2010-12-30 11:00:00,39.62,39.66,39.55,39.66,31200.0,29.8587,29.8888,29.8059,29.8888,31200.0
2010-12-30 11:30:00,39.65,39.67,39.6,39.62,27000.0,29.8813,29.8964,29.8436,29.8587,27000.0
2010-12-30 12:00:00,39.62,39.67,39.62,39.66,15900.0,29.8587,29.8964,29.8587,29.8888,15900.0
2010-12-30 12:30:00,39.66,39.66,39.6,39.61,25800.0,29.8888,29.8888,29.8436,29.8512,25800.0
2010-12-30 13:00:00,39.61,39.63,39.55,39.61,17100.0,29.8512,29.8662,29.8059,29.8512,17100.0
2010-12-30 13:30:00,39.62,39.71,39.61,39.69,21900.0,29.8587,29.9265,29.8512,29.9114,21900.0
2010-12-30 14:00:00,39.69,39.7,39.63,39.65,19500.0,29.9114,29.919,29.8662,29.8813,19500.0
2010-12-30 14:30:00,39.65,39.67,39.56,39.57,32700.0,29.8813,29.8964,29.8135,29.821,32700.0
2010-12-30 15:00:00,39.58,39.67,39.53,39.67,124200.0,29.8286,29.8964,29.7909,29.8964,124200.0
2010-12-30 15:30:00,39.68,39.7,39.6,39.62,149100.0,29.9039,29.919,29.8436,29.8587,149100.0
2010-12-31 09:30:00,39.57,39.65,39.34,39.53,39000.0,29.821,29.8813,29.6477,29.7909,39000.0
2010-12-31 10:00:00,39.55,39.7,39.48,39.68,34200.0,29.8059,29.919,29.7532,29.9039,34200.0
2010-12-31 10:30:00,39.69,39.79,39.69,39.75,29100.0,29.9114,29.9868,29.9114,29.9567,29100.0
2010-12-31 11:00:00,39.76,39.83,39.74,39.81,28200.0,29.9642,30.017,29.9491,30.0019,28200.0
2010-12-31 11:30:00,39.81,39.83,39.77,39.78,12000.0,30.0019,30.017,29.9717,29.9793,12000.0
2010-12-31 12:00:00,39.8,39.87,39.78,39.83,75900.0,29.9943,30.0471,29.9793,30.017,75900.0
2010-12-31 12:30:00,39.82,39.84,39.73,39.76,20400.0,30.0094,30.0245,29.9416,29.9642,20400.0
2010-12-31 13:00:00,39.75,39.82,39.75,39.82,12600.0,29.9567,30.0094,29.9567,30.0094,12600.0
2010-12-31 13:30:00,39.82,39.85,39.76,39.78,17700.0,30.0094,30.032,29.9642,29.9793,17700.0
2010-12-31 14:00:00,39.78,39.78,39.72,39.73,21900.0,29.9793,29.9793,29.9341,29.9416,21900.0
2010-12-31 14:30:00,39.74,39.81,39.74,39.77,26700.0,29.9491,30.0019,29.9491,29.9717,26700.0
2010-12-31 15:00:00,39.78,39.84,39.77,39.77,57900.0,29.9793,30.0245,29.9717,29.9717,57900.0
2010-12-31 15:30:00,39.77,39.79,39.59,39.73,131100.0,29.9717,29.9868,29.8361,29.9416,131100.0
2011-01-03 09:30:00,40.0,40.42,40.0,40.42,213300.0,30.1451,30.4616,30.1451,30.4616,213300.0
2011-01-03 10:00:00,40.42,40.49,40.29,40.41,125400.0,30.4616,30.5144,30.3636,30.4541,125400.0
2011-01-03 10:30:00,40.39,40.65,40.39,40.6,69600.0,30.439,30.6349,30.439,30.5973,69600.0
2011-01-03 11:00:00,40.61,40.62,40.51,40.57,30000.0,30.6048,30.6123,30.5294,30.5746,30000.0
2011-01-03 11:30:00,40.56,40.59,40.48,40.51,54300.0,30.5671,30.5897,30.5068,30.5294,54300.0
2011-01-03 12:00:00,40.51,40.52,40.43,40.43,31800.0,30.5294,30.537,30.4691,30.4691,31800.0
2011-01-03 12:30:00,40.43,40.46,40.37,40.41,61800.0,30.4691,30.4917,30.4239,30.4541,61800.0
2011-01-03 13:00:00,40.42,40.44,40.18,40.19,148500.0,30.4616,30.4767,30.2807,30.2883,148500.0
2011-01-03 13:30:00,40.2,40.22,40.14,40.17,46800.0,30.2958,30.3109,30.2506,30.2732,46800.0
2011-01-03 14:00:00,40.17,40.28,40.16,40.24,51300.0,30.2732,30.3561,30.2657,30.3259,51300.0
2011-01-03 14:30:00,40.24,40.33,40.18,40.32,137100.0,30.3259,30.3938,30.2807,30.3862,137100.0
2011-01-03 15:00:00,40.33,40.33,40.16,40.21,230100.0,30.3938,30.3938,30.2657,30.3033,230100.0
2011-01-03 15:30:00,40.21,40.29,40.1,40.1,380100.0,30.3033,30.3636,30.2204,30.2204,380100.0
2011-01-04 09:30:00,40.66,40.66,39.88,39.9,208500.0,30.6425,30.6425,30.0546,30.0697,208500.0
2011-01-04 10:00:00,39.9,40.1,39.87,40.1,170100.0,30.0697,30.2204,30.0471,30.2204,170100.0
2011-01-04 10:30:00,40.1,40.11,39.76,39.78,48000.0,30.2204,30.228,29.9642,29.9793,48000.0
2011-01-04 11:00:00,39.77,39.79,39.21,39.21,258900.0,29.9717,29.9868,29.5497,29.5497,258900.0
2011-01-04 11:30:00,39.21,39.3,39.04,39.06,335100.0,29.5497,29.6175,29.4216,29.4367,335100.0
2011-01-04 12:00:00,39.05,39.2,39.03,39.17,189000.0,29.4291,29.5422,29.4141,29.5196,189000.0
2011-01-04 12:30:00,39.18,39.24,39.15,39.22,93900.0,29.5271,29.5723,29.5045,29.5572,93900.0
2011-01-04 13:00:00,39.22,39.27,39.18,39.23,51000.0,29.5572,29.5949,29.5271,29.5648,51000.0
2011-01-04 13:30:00,39.25,39.26,39.18,39.23,49800.0,29.5799,29.5874,29.5271,29.5648,49800.0
2011-01-04 14:00:00,39.24,39.35,39.2,39.33,79200.0,29.5723,29.6552,29.5422,29.6401,79200.0
2011-01-04 14:30:00,39.33,39.4,39.33,39.37,90300.0,29.6401,29.6929,29.6401,29.6703,90300.0
2011-01-04 15:00:00,39.37,39.5,39.33,39.47,118500.0,29.6703,29.7683,29.6401,29.7457,118500.0
2011-01-04 15:30:00,39.48,39.49,39.33,39.34,355500.0,29.7532,29.7607,29.6401,29.6477,355500.0
2011-01-05 09:30:00,39.19,39.23,38.75,38.83,168300.0,29.5346,29.5648,29.203,29.2633,168300.0
2011-01-05 10:00:00,38.85,39.03,38.85,38.98,176400.0,29.2784,29.4141,29.2784,29.3764,176400.0
2011-01-05 10:30:00,38.99,39.0,38.79,38.81,145500.0,29.3839,29.3914,29.2332,29.2483,145500.0
2011-01-05 11:00:00,38.8,39.0,38.73,38.98,92400.0,29.2407,29.3914,29.188,29.3764,92400.0
2011-01-05 11:30:00,38.98,39.04,38.91,38.98,113100.0,29.3764,29.4216,29.3236,29.3764,113100.0
2011-01-05 12:00:00,38.99,39.16,38.97,39.16,101100.0,29.3839,29.512,29.3688,29.512,101100.0
2011-01-05 12:30:00,39.17,39.19,39.12,39.13,71400.0,29.5196,29.5346,29.4819,29.4894,71400.0
2011-01-05 13:00:00,39.15,39.15,39.01,39.04,153300.0,29.5045,29.5045,29.399,29.4216,153300.0
2011-01-05 13:30:00,39.04,39.13,39.02,39.11,202200.0,29.4216,29.4894,29.4065,29.4743,202200.0
2011-01-05 14:00:00,39.11,39.21,39.08,39.09,60600.0,29.4743,29.5497,29.4517,29.4593,60600.0
2011-01-05 14:30:00,39.1,39.16,39.08,39.16,47700.0,29.4668,29.512,29.4517,29.512,47700.0
2011-01-05 15:00:00,39.16,39.19,39.13,39.13,212700.0,29.512,29.5346,29.4894,29.4894,212700.0
2011-01-05 15:30:00,39.13,39.13,38.94,39.0,294300.0,29.4894,29.4894,29.3462,29.3914,294300.0
2011-01-06 09:30:00,39.09,39.09,38.92,39.0,64200.0,29.4593,29.4593,29.3312,29.3914,64200.0
2011-01-06 10:00:00,39.01,39.06,38.98,38.99,115500.0,29.399,29.4367,29.3764,29.3839,115500.0
2011-01-06 10:30:00,39.0,39.12,38.96,39.0,114900.0,29.3914,29.4819,29.3613,29.3914,114900.0
2011-01-06 11:00:00,38.98,39.0,38.76,38.91,64200.0,29.3764,29.3914,29.2106,29.3236,64200.0
2011-01-06 11:30:00,38.91,38.94,38.82,38.85,33000.0,29.3236,29.3462,29.2558,29.2784,33000.0
2011-01-06 12:00:00,38.85,38.93,38.81,38.93,41100.0,29.2784,29.3387,29.2483,29.3387,41100.0
2011-01-06 12:30:00,38.89,39.02,38.87,38.97,60000.0,29.3085,29.4065,29.2935,29.3688,60000.0
2011-01-06 13:00:00,38.96,39.0,38.83,38.83,78600.0,29.3613,29.3914,29.2633,29.2633,78600.0
2011-01-06 13:30:00,38.82,38.87,38.82,38.87,42900.0,29.2558,29.2935,29.2558,29.2935,42900.0
2011-01-06 14:00:00,38.86,38.9,38.74,38.75,36000.0,29.2859,29.3161,29.1955,29.203,36000.0
2011-01-06 14:30:00,38.75,38.75,38.42,38.43,192600.0,29.203,29.203,28.9543,28.9619,192600.0
2011-01-06 15:00:00,38.44,38.48,38.23,38.4,269400.0,28.9694,28.9996,28.8112,28.9393,269400.0
2011-01-06 15:30:00,38.4,38.6,38.4,38.54,412500.0,28.9393,29.09,28.9393,29.0448,412500.0
2011-01-07 09:30:00,38.55,38.89,38.49,38.82,145500.0,29.0523,29.3085,29.0071,29.2558,145500.0
2011-01-07 10:00:00,38.82,39.09,38.8,38.97,126000.0,29.2558,29.4593,29.2407,29.3688,126000.0
2011-01-07 10:30:00,38.98,39.02,38.86,38.92,71400.0,29.3764,29.4065,29.2859,29.3312,71400.0
2011-01-07 11:00:00,38.91,38.93,38.77,38.81,129600.0,29.3236,29.3387,29.2181,29.2483,129600.0
2011-01-07 11:30:00,38.8,38.8,38.56,38.6,120600.0,29.2407,29.2407,29.0599,29.09,120600.0
2011-01-07 12:00:00,38.61,38.67,38.56,38.56,53400.0,29.0975,29.1428,29.0599,29.0599,53400.0
2011-01-07 12:30:00,38.56,38.58,38.37,38.52,180900.0,29.0599,29.0749,28.9167,29.0297,180900.0
2011-01-07 13:00:00,38.54,38.66,38.48,38.65,97800.0,29.0448,29.1352,28.9996,29.1277,97800.0
2011-01-07 13:30:00,38.67,38.73,38.56,38.58,79500.0,29.1428,29.188,29.0599,29.0749,79500.0
2011-01-07 14:00:00,38.56,38.65,38.55,38.58,134400.0,29.0599,29.1277,29.0523,29.0749,134400.0
2011-01-07 14:30:00,38.59,38.61,38.52,38.52,135600.0,29.0825,29.0975,29.0297,29.0297,135600.0
2011-01-07 15:00:00,38.53,38.63,38.5,38.59,135300.0,29.0372,29.1126,29.0146,29.0825,135300.0
2011-01-07 15:30:00,38.59,38.71,38.57,38.69,277800.0,29.0825,29.1729,29.0674,29.1578,277800.0
2011-01-10 09:30:00,38.47,38.7,38.33,38.33,96000.0,28.992,29.1654,28.8865,28.8865,96000.0
2011-01-10 10:00:00,38.33,38.51,38.27,38.5,395400.0,28.8865,29.0222,28.8413,29.0146,395400.0
2011-01-10 10:30:00,38.53,38.64,38.41,38.5,112500.0,29.0372,29.1201,28.9468,29.0146,112500.0
2011-01-10 11:00:00,38.49,38.57,38.37,38.57,177900.0,29.0071,29.0674,28.9167,29.0674,177900.0
2011-01-10 11:30:00,38.54,38.64,38.53,38.62,114900.0,29.0448,29.1201,29.0372,29.1051,114900.0
2011-01-10 12:00:00,38.59,38.76,38.54,38.71,91500.0,29.0825,29.2106,29.0448,29.1729,91500.0
2011-01-10 12:30:00,38.71,38.72,38.58,38.71,150300.0,29.1729,29.1804,29.0749,29.1729,150300.0
2011-01-10 13:00:00,38.75,38.87,38.73,38.85,37800.0,29.203,29.2935,29.188,29.2784,37800.0
2011-01-10 13:30:00,38.87,38.9,38.79,38.86,56700.0,29.2935,29.3161,29.2332,29.2859,56700.0
2011-01-10 14:00:00,38.87,38.96,38.79,38.96,75300.0,29.2935,29.3613,29.2332,29.3613,75300.0
2011-01-10 14:30:00,38.95,39.03,38.94,38.99,119100.0,29.3538,29.4141,29.3462,29.3839,119100.0
2011-01-10 15:00:00,38.99,39.08,38.95,39.04,211200.0,29.3839,29.4517,29.3538,29.4216,211200.0
2011-01-10 15:30:00,39.04,39.11,39.02,39.06,249900.0,29.4216,29.4743,29.4065,29.4367,249900.0
2011-01-11 09:30:00,39.35,40.03,39.17,39.76,361500.0,29.6552,30.1677,29.5196,29.9642,361500.0
2011-01-11 10:00:00,39.76,39.84,39.65,39.78,233100.0,29.9642,30.0245,29.8813,29.9793,233100.0
2011-01-11 10:30:00,39.78,39.91,39.76,39.86,167400.0,29.9793,30.0772,29.9642,30.0396,167400.0
2011-01-11 11:00:00,39.86,40.02,39.86,39.97,199500.0,30.0396,30.1601,30.0396,30.1225,199500.0
2011-01-11 11:30:00,39.97,39.98,39.87,39.91,143700.0,30.1225,30.13,30.0471,30.0772,143700.0
2011-01-11 12:00:00,39.9,39.92,39.85,39.89,80100.0,30.0697,30.0848,30.032,30.0622,80100.0
2011-01-11 12:30:00,39.89,39.97,39.88,39.94,94500.0,30.0622,30.1225,30.0546,30.0999,94500.0
2011-01-11 13:00:00,39.93,39.94,39.71,39.88,175800.0,30.0923,30.0999,29.9265,30.0546,175800.0
2011-01-11 13:30:00,39.87,39.89,39.7,39.72,146400.0,30.0471,30.0622,29.919,29.9341,146400.0
2011-01-11 14:00:00,39.73,39.74,39.55,39.68,225300.0,29.9416,29.9491,29.8059,29.9039,225300.0
2011-01-11 14:30:00,39.67,39.72,39.6,39.67,182700.0,29.8964,29.9341,29.8436,29.8964,182700.0
2011-01-11 15:00:00,39.67,39.71,39.64,39.64,178500.0,29.8964,29.9265,29.8738,29.8738,178500.0
2011-01-11 15:30:00,39.64,39.71,39.62,39.68,324900.0,29.8738,29.9265,29.8587,29.9039,324900.0
2011-01-12 09:30:00,40.13,40.18,39.88,39.91,170400.0,30.243,30.2807,30.0546,30.0772,170400.0
2011-01-12 10:00:00,39.94,39.99,39.81,39.89,80400.0,30.0999,30.1375,30.0019,30.0622,80400.0
2011-01-12 10:30:00,39.89,40.16,39.89,40.12,161100.0,30.0622,30.2657,30.0622,30.2355,161100.0
2011-01-12 11:00:00,40.13,40.36,40.08,40.22,189900.0,30.243,30.4164,30.2054,30.3109,189900.0
2011-01-12 11:30:00,40.2,40.27,40.14,40.2,123900.0,30.2958,30.3486,30.2506,30.2958,123900.0
2011-01-12 12:00:00,40.21,40.22,40.16,40.21,72300.0,30.3033,30.3109,30.2657,30.3033,72300.0
2011-01-12 12:30:00,40.22,40.23,40.0,40.0,133200.0,30.3109,30.3184,30.1451,30.1451,133200.0
2011-01-12 13:00:00,40.0,40.03,39.89,40.0,185400.0,30.1451,30.1677,30.0622,30.1451,185400.0
2011-01-12 13:30:00,40.01,40.03,39.97,40.0,63900.0,30.1526,30.1677,30.1225,30.1451,63900.0
2011-01-12 14:00:00,40.0,40.03,39.94,40.0,123600.0,30.1451,30.1677,30.0999,30.1451,123600.0
2011-01-12 14:30:00,40.0,40.04,39.99,40.01,114900.0,30.1451,30.1752,30.1375,30.1526,114900.0
2011-01-12 15:00:00,40.01,40.03,39.87,39.99,161400.0,30.1526,30.1677,30.0471,30.1375,161400.0
2011-01-12 15:30:00,39.99,40.03,39.95,40.02,268200.0,30.1375,30.1677,30.1074,30.1601,268200.0
2011-01-13 09:30:00,40.3,40.34,39.85,40.0,300000.0,30.3712,30.4013,30.032,30.1451,300000.0
2011-01-13 10:00:00,40.0,40.0,39.77,39.93,177300.0,30.1451,30.1451,29.9717,30.0923,177300.0
2011-01-13 10:30:00,39.93,39.94,39.84,39.89,131700.0,30.0923,30.0999,30.0245,30.0622,131700.0
2011-01-13 11:00:00,39.88,40.0,39.81,39.81,125400.0,30.0546,30.1451,30.0019,30.0019,125400.0
2011-01-13 11:30:00,39.82,39.87,39.5,39.52,195600.0,30.0094,30.0471,29.7683,29.7833,195600.0
2011-01-13 12:00:00,39.53,39.62,39.5,39.52,171300.0,29.7909,29.8587,29.7683,29.7833,171300.0
2011-01-13 12:30:00,39.51,39.53,39.46,39.47,130800.0,29.7758,29.7909,29.7381,29.7457,130800.0
2011-01-13 13:00:00,39.46,39.46,39.35,39.35,84600.0,29.7381,29.7381,29.6552,29.6552,84600.0
2011-01-13 13:30:00,39.36,39.37,39.26,39.28,112500.0,29.6628,29.6703,29.5874,29.6025,112500.0
2011-01-13 14:00:00,39.27,39.28,38.91,38.91,238800.0,29.5949,29.6025,29.3236,29.3236,238800.0
2011-01-13 14:30:00,38.92,39.0,38.84,38.86,377700.0,29.3312,29.3914,29.2709,29.2859,377700.0
2011-01-13 15:00:00,38.86,38.99,38.81,38.82,321600.0,29.2859,29.3839,29.2483,29.2558,321600.0
2011-01-13 15:30:00,38.82,38.85,38.71,38.83,594600.0,29.2558,29.2784,29.1729,29.2633,594600.0
2011-01-14 09:30:00,38.76,39.08,38.53,39.08,293700.0,29.2106,29.4517,29.0372,29.4517,293700.0
2011-01-14 10:00:00,39.05,39.12,38.97,39.04,200400.0,29.4291,29.4819,29.3688,29.4216,200400.0
2011-01-14 10:30:00,39.04,39.13,38.93,39.03,206100.0,29.4216,29.4894,29.3387,29.4141,206100.0
2011-01-14 11:00:00,39.01,39.03,38.93,38.97,146100.0,29.399,29.4141,29.3387,29.3688,146100.0
2011-01-14 11:30:00,38.97,39.0,38.87,38.89,88500.0,29.3688,29.3914,29.2935,29.3085,88500.0
2011-01-14 12:00:00,38.89,39.05,38.88,39.04,204000.0,29.3085,29.4291,29.301,29.4216,204000.0
2011-01-14 12:30:00,39.04,39.09,39.01,39.01,213000.0,29.4216,29.4593,29.399,29.399,213000.0
2011-01-14 13:00:00,39.02,39.03,38.98,39.01,76500.0,29.4065,29.4141,29.3764,29.399,76500.0
2011-01-14 13:30:00,39.02,39.25,39.02,39.24,123900.0,29.4065,29.5799,29.4065,29.5723,123900.0
2011-01-14 14:00:00,39.24,39.26,39.14,39.15,143400.0,29.5723,29.5874,29.497,29.5045,143400.0
2011-01-14 14:30:00,39.14,39.21,39.14,39.17,154200.0,29.497,29.5497,29.497,29.5196,154200.0
2011-01-14 15:00:00,39.17,39.29,39.14,39.19,224700.0,29.5196,29.61,29.497,29.5346,224700.0
2011-01-14 15:30:00,39.18,39.2,39.03,39.18,411300.0,29.5271,29.5422,29.4141,29.5271,411300.0
2011-01-18 09:30:00,38.96,39.13,38.88,39.1,264300.0,29.3613,29.4894,29.301,29.4668,264300.0
2011-01-18 10:00:00,39.07,39.2,39.02,39.18,263100.0,29.4442,29.5422,29.4065,29.5271,263100.0
2011-01-18 10:30:00,39.18,39.19,39.01,39.04,230100.0,29.5271,29.5346,29.399,29.4216,230100.0
2011-01-18 11:00:00,39.05,39.09,39.0,39.07,124200.0,29.4291,29.4593,29.3914,29.4442,124200.0
2011-01-18 11:30:00,39.1,39.11,39.03,39.03,155400.0,29.4668,29.4743,29.4141,29.4141,155400.0
2011-01-18 12:00:00,39.03,39.08,38.97,39.05,71100.0,29.4141,29.4517,29.3688,29.4291,71100.0
2011-01-18 12:30:00,39.05,39.11,39.05,39.06,127800.0,29.4291,29.4743,29.4291,29.4367,127800.0
2011-01-18 13:00:00,39.08,39.13,39.05,39.06,106200.0,29.4517,29.4894,29.4291,29.4367,106200.0
2011-01-18 13:30:00,39.06,39.08,38.96,38.99,99000.0,29.4367,29.4517,29.3613,29.3839,99000.0
2011-01-18 14:00:00,38.99,39.06,38.97,39.0,85800.0,29.3839,29.4367,29.3688,29.3914,85800.0
2011-01-18 14:30:00,39.0,39.1,39.0,39.09,125700.0,29.3914,29.4668,29.3914,29.4593,125700.0
2011-01-18 15:00:00,39.09,39.09,39.0,39.02,127500.0,29.4593,29.4593,29.3914,29.4065,127500.0
2011-01-18 15:30:00,39.03,39.1,39.0,39.07,208800.0,29.4141,29.4668,29.3914,29.4442,208800.0
2011-01-19 09:30:00,39.07,39.16,38.61,38.64,102900.0,29.4442,29.512,29.0975,29.1201,102900.0
2011-01-19 10:00:00,38.64,38.71,38.55,38.6,153300.0,29.1201,29.1729,29.0523,29.09,153300.0
2011-01-19 10:30:00,38.6,38.61,38.36,38.48,142800.0,29.09,29.0975,28.9091,28.9996,142800.0
2011-01-19 11:00:00,38.5,38.55,38.38,38.42,93900.0,29.0146,29.0523,28.9242,28.9543,93900.0
2011-01-19 11:30:00,38.42,38.48,38.4,38.44,65100.0,28.9543,28.9996,28.9393,28.9694,65100.0
2011-01-19 12:00:00,38.43,38.56,38.42,38.51,88200.0,28.9619,29.0599,28.9543,29.0222,88200.0
2011-01-19 12:30:00,38.5,38.51,38.31,38.36,183600.0,29.0146,29.0222,28.8714,28.9091,183600.0
2011-01-19 13:00:00,38.35,38.43,38.31,38.41,95400.0,28.9016,28.9619,28.8714,28.9468,95400.0
2011-01-19 13:30:00,38.4,38.45,38.39,38.44,95100.0,28.9393,28.977,28.9317,28.9694,95100.0
2011-01-19 14:00:00,38.44,38.45,38.33,38.36,90900.0,28.9694,28.977,28.8865,28.9091,90900.0
2011-01-19 14:30:00,38.36,38.41,38.22,38.25,147300.0,28.9091,28.9468,28.8036,28.8262,147300.0
2011-01-19 15:00:00,38.25,38.3,38.14,38.27,216000.0,28.8262,28.8639,28.7433,28.8413,216000.0
2011-01-19 15:30:00,38.27,38.34,38.21,38.33,251100.0,28.8413,28.8941,28.7961,28.8865,251100.0
2011-01-20 09:30:00,38.06,38.22,37.41,38.22,264300.0,28.683,28.8036,28.1932,28.8036,264300.0
2011-01-20 10:00:00,38.23,38.45,38.21,38.33,201900.0,28.8112,28.977,28.7961,28.8865,201900.0
2011-01-20 10:30:00,38.32,38.33,37.97,37.98,117600.0,28.879,28.8865,28.6152,28.6227,117600.0
2011-01-20 11:00:00,37.99,38.03,37.85,37.87,117600.0,28.6303,28.6604,28.5248,28.5398,117600.0
2011-01-20 11:30:00,37.87,38.08,37.81,38.08,106500.0,28.5398,28.6981,28.4946,28.6981,106500.0
2011-01-20 12:00:00,38.09,38.12,38.03,38.1,35700.0,28.7056,28.7283,28.6604,28.7132,35700.0
2011-01-20 12:30:00,38.11,38.12,38.03,38.06,52200.0,28.7207,28.7283,28.6604,28.683,52200.0
2011-01-20 13:00:00,38.06,38.1,38.01,38.05,43500.0,28.683,28.7132,28.6454,28.6755,43500.0
2011-01-20 13:30:00,38.06,38.23,38.03,38.23,52800.0,28.683,28.8112,28.6604,28.8112,52800.0
2011-01-20 14:00:00,38.22,38.31,38.18,38.22,93900.0,28.8036,28.8714,28.7735,28.8036,93900.0
2011-01-20 14:30:00,38.23,38.34,38.22,38.23,94800.0,28.8112,28.8941,28.8036,28.8112,94800.0
2011-01-20 15:00:00,38.23,38.24,38.06,38.06,143700.0,28.8112,28.8187,28.683,28.683,143700.0
2011-01-20 15:30:00,38.06,38.08,37.91,38.05,524400.0,28.683,28.6981,28.57,28.6755,524400.0
2011-01-21 09:30:00,38.5,38.86,38.45,38.84,426300.0,29.0146,29.2859,28.977,29.2709,426300.0
2011-01-21 10:00:00,38.84,38.84,38.75,38.77,64200.0,29.2709,29.2709,29.203,29.2181,64200.0
2011-01-21 10:30:00,38.76,38.83,38.67,38.7,272100.0,29.2106,29.2633,29.1428,29.1654,272100.0
2011-01-21 11:00:00,38.7,38.73,38.6,38.64,73200.0,29.1654,29.188,29.09,29.1201,73200.0
2011-01-21 11:30:00,38.64,38.66,38.38,38.43,66900.0,29.1201,29.1352,28.9242,28.9619,66900.0
2011-01-21 12:00:00,38.42,38.53,38.37,38.52,65400.0,28.9543,29.0372,28.9167,29.0297,65400.0
2011-01-21 12:30:00,38.52,38.53,38.34,38.41,60300.0,29.0297,29.0372,28.8941,28.9468,60300.0
2011-01-21 13:00:00,38.42,38.43,38.31,38.34,66300.0,28.9543,28.9619,28.8714,28.8941,66300.0
2011-01-21 13:30:00,38.33,38.44,38.32,38.39,77400.0,28.8865,28.9694,28.879,28.9317,77400.0
2011-01-21 14:00:00,38.42,38.44,38.32,38.35,131100.0,28.9543,28.9694,28.879,28.9016,131100.0
2011-01-21 14:30:00,38.35,38.47,38.34,38.45,64800.0,28.9016,28.992,28.8941,28.977,64800.0
2011-01-21 15:00:00,38.44,38.47,38.38,38.4,129600.0,28.9694,28.992,28.9242,28.9393,129600.0
2011-01-21 15:30:00,38.4,38.55,38.31,38.47,494700.0,28.9393,29.0523,28.8714,28.992,494700.0
2011-01-24 09:30:00,37.94,38.22,37.67,38.13,778200.0,28.5926,28.8036,28.3891,28.7358,778200.0
2011-01-24 10:00:00,38.14,38.71,38.11,38.66,347400.0,28.7433,29.1729,28.7207,29.1352,347400.0
2011-01-24 10:30:00,38.66,38.74,38.38,38.74,551700.0,29.1352,29.1955,28.9242,29.1955,551700.0
2011-01-24 11:00:00,38.73,39.22,38.67,39.22,563700.0,29.188,29.5572,29.1428,29.5572,563700.0
2011-01-24 11:30:00,39.22,39.4,39.12,39.37,326700.0,29.5572,29.6929,29.4819,29.6703,326700.0
2011-01-24 12:00:00,39.37,39.61,39.37,39.47,279900.0,29.6703,29.8512,29.6703,29.7457,279900.0
2011-01-24 12:30:00,39.47,39.47,39.38,39.42,144300.0,29.7457,29.7457,29.6778,29.708,144300.0
2011-01-24 13:00:00,39.43,39.65,39.4,39.64,308400.0,29.7155,29.8813,29.6929,29.8738,308400.0
2011-01-24 13:30:00,39.64,39.76,39.63,39.74,311700.0,29.8738,29.9642,29.8662,29.9491,311700.0
2011-01-24 14:00:00,39.75,39.83,39.69,39.73,210300.0,29.9567,30.017,29.9114,29.9416,210300.0
2011-01-24 14:30:00,39.73,39.78,39.5,39.52,351600.0,29.9416,29.9793,29.7683,29.7833,351600.0
2011-01-24 15:00:00,39.51,39.52,39.37,39.4,538500.0,29.7758,29.7833,29.6703,29.6929,538500.0
2011-01-24 15:30:00,39.4,39.41,39.26,39.34,815100.0,29.6929,29.7004,29.5874,29.6477,815100.0
2011-01-25 09:30:00,39.17,39.31,38.73,39.03,393600.0,29.5196,29.6251,29.188,29.4141,393600.0
2011-01-25 10:00:00,39.06,39.14,38.81,38.96,160800.0,29.4367,29.497,29.2483,29.3613,160800.0
2011-01-25 10:30:00,38.96,38.96,38.79,38.85,124500.0,29.3613,29.3613,29.2332,29.2784,124500.0
2011-01-25 11:00:00,38.83,38.86,38.56,38.63,192600.0,29.2633,29.2859,29.0599,29.1126,192600.0
2011-01-25 11:30:00,38.66,38.75,38.58,38.75,117000.0,29.1352,29.203,29.0749,29.203,117000.0
2011-01-25 12:00:00,38.73,38.92,38.73,38.9,89700.0,29.188,29.3312,29.188,29.3161,89700.0
2011-01-25 12:30:00,38.91,38.99,38.9,38.98,136200.0,29.3236,29.3839,29.3161,29.3764,136200.0
2011-01-25 13:00:00,39.0,39.05,38.97,39.01,84900.0,29.3914,29.4291,29.3688,29.399,84900.0
2011-01-25 13:30:00,39.02,39.05,38.9,38.92,112200.0,29.4065,29.4291,29.3161,29.3312,112200.0
2011-01-25 14:00:00,38.89,38.89,38.67,38.72,140100.0,29.3085,29.3085,29.1428,29.1804,140100.0
2011-01-25 14:30:00,38.74,38.92,38.74,38.87,116100.0,29.1955,29.3312,29.1955,29.2935,116100.0
2011-01-25 15:00:00,38.88,39.07,38.88,39.07,140100.0,29.301,29.4442,29.301,29.4442,140100.0
2011-01-25 15:30:00,39.08,39.2,39.03,39.19,285600.0,29.4517,29.5422,29.4141,29.5346,285600.0
2011-01-26 09:30:00,39.33,39.73,39.3,39.67,226800.0,29.6401,29.9416,29.6175,29.8964,226800.0
2011-01-26 10:00:00,39.68,39.99,39.66,39.93,198600.0,29.9039,30.1375,29.8888,30.0923,198600.0
2011-01-26 10:30:00,39.93,40.21,39.89,39.92,123300.0,30.0923,30.3033,30.0622,30.0848,123300.0
2011-01-26 11:00:00,39.93,40.1,39.9,39.95,123300.0,30.0923,30.2204,30.0697,30.1074,123300.0
2011-01-26 11:30:00,39.94,40.14,39.94,40.02,97200.0,30.0999,30.2506,30.0999,30.1601,97200.0
2011-01-26 12:00:00,40.03,40.18,39.98,40.0,62700.0,30.1677,30.2807,30.13,30.1451,62700.0
2011-01-26 12:30:00,40.01,40.02,39.94,40.0,118500.0,30.1526,30.1601,30.0999,30.1451,118500.0
2011-01-26 13:00:00,39.97,40.08,39.95,40.08,82800.0,30.1225,30.2054,30.1074,30.2054,82800.0
2011-01-26 13:30:00,40.08,40.19,40.08,40.19,75900.0,30.2054,30.2883,30.2054,30.2883,75900.0
2011-01-26 14:00:00,40.17,40.35,40.17,40.35,247500.0,30.2732,30.4088,30.2732,30.4088,247500.0
2011-01-26 14:30:00,40.33,40.43,40.3,40.42,283200.0,30.3938,30.4691,30.3712,30.4616,283200.0
2011-01-26 15:00:00,40.42,40.5,40.34,40.36,389700.0,30.4616,30.5219,30.4013,30.4164,389700.0
2011-01-26 15:30:00,40.37,40.44,40.28,40.39,476700.0,30.4239,30.4767,30.3561,30.439,476700.0
2011-01-27 09:30:00,40.28,40.85,40.23,40.83,284100.0,30.3561,30.7857,30.3184,30.7706,284100.0
2011-01-27 10:00:00,40.81,40.91,40.64,40.91,198900.0,30.7555,30.8309,30.6274,30.8309,198900.0
2011-01-27 10:30:00,40.91,41.08,40.89,41.0,232500.0,30.8309,30.959,30.8158,30.8987,232500.0
2011-01-27 11:00:00,40.98,41.03,40.74,40.77,335100.0,30.8836,30.9213,30.7028,30.7254,335100.0
2011-01-27 11:30:00,40.76,41.0,40.73,40.92,271500.0,30.7178,30.8987,30.6952,30.8384,271500.0
2011-01-27 12:00:00,40.92,40.96,40.8,40.89,117300.0,30.8384,30.8686,30.748,30.8158,117300.0
2011-01-27 12:30:00,40.87,40.89,40.77,40.86,167100.0,30.8007,30.8158,30.7254,30.7932,167100.0
2011-01-27 13:00:00,40.86,40.92,40.75,40.92,123000.0,30.7932,30.8384,30.7103,30.8384,123000.0
2011-01-27 13:30:00,40.93,41.2,40.93,41.04,149700.0,30.8459,31.0494,30.8459,30.9288,149700.0
2011-01-27 14:00:00,41.02,41.06,40.88,40.88,85800.0,30.9138,30.9439,30.8083,30.8083,85800.0
2011-01-27 14:30:00,40.9,41.2,40.9,41.09,116700.0,30.8233,31.0494,30.8233,30.9665,116700.0
2011-01-27 15:00:00,41.09,41.12,41.0,41.0,135300.0,30.9665,30.9891,30.8987,30.8987,135300.0
2011-01-27 15:30:00,41.01,41.01,40.82,40.87,639300.0,30.9062,30.9062,30.763,30.8007,639300.0
2011-01-28 09:30:00,40.99,41.09,40.74,41.03,183900.0,30.8912,30.9665,30.7028,30.9213,183900.0
2011-01-28 10:00:00,41.01,41.21,40.79,40.97,277200.0,30.9062,31.057,30.7404,30.8761,277200.0
2011-01-28 10:30:00,40.97,41.16,40.95,41.03,614400.0,30.8761,31.0193,30.861,30.9213,614400.0
2011-01-28 11:00:00,41.03,41.13,40.92,40.98,230100.0,30.9213,30.9967,30.8384,30.8836,230100.0
2011-01-28 11:30:00,40.98,41.06,40.82,40.99,520800.0,30.8836,30.9439,30.763,30.8912,520800.0
2011-01-28 12:00:00,40.99,41.03,40.78,40.95,379500.0,30.8912,30.9213,30.7329,30.861,379500.0
2011-01-28 12:30:00,40.95,41.06,40.91,40.99,182400.0,30.861,30.9439,30.8309,30.8912,182400.0
2011-01-28 13:00:00,41.0,41.0,40.74,40.81,316200.0,30.8987,30.8987,30.7028,30.7555,316200.0
2011-01-28 13:30:00,40.84,41.0,40.8,41.0,142500.0,30.7781,30.8987,30.748,30.8987,142500.0
2011-01-28 14:00:00,41.0,41.09,40.88,40.99,144000.0,30.8987,30.9665,30.8083,30.8912,144000.0
2011-01-28 14:30:00,40.97,41.15,40.93,41.04,145200.0,30.8761,31.0117,30.8459,30.9288,145200.0
2011-01-28 15:00:00,41.05,41.12,40.87,40.96,248100.0,30.9364,30.9891,30.8007,30.8686,248100.0
2011-01-28 15:30:00,40.94,41.07,40.91,40.99,404100.0,30.8535,30.9515,30.8309,30.8912,404100.0
2011-01-31 09:30:00,40.98,41.36,40.98,41.36,267600.0,30.8836,31.17,30.8836,31.17,267600.0
2011-01-31 10:00:00,41.35,41.53,41.32,41.49,165000.0,31.1625,31.2981,31.1399,31.268,165000.0
2011-01-31 10:30:00,41.51,41.6,41.38,41.56,96300.0,31.2831,31.3509,31.1851,31.3207,96300.0
2011-01-31 11:00:00,41.53,41.58,41.4,41.46,92400.0,31.2981,31.3358,31.2002,31.2454,92400.0
2011-01-31 11:30:00,41.46,41.5,41.35,41.42,113700.0,31.2454,31.2755,31.1625,31.2152,113700.0
2011-01-31 12:00:00,41.42,41.69,41.42,41.68,95100.0,31.2152,31.4187,31.2152,31.4112,95100.0
2011-01-31 12:30:00,41.69,41.7,41.52,41.61,95100.0,31.4187,31.4262,31.2906,31.3584,95100.0
2011-01-31 13:00:00,41.61,41.68,41.58,41.65,101700.0,31.3584,31.4112,31.3358,31.3886,101700.0
2011-01-31 13:30:00,41.64,41.92,41.6,41.91,152700.0,31.381,31.592,31.3509,31.5845,152700.0
2011-01-31 14:00:00,41.91,41.95,41.75,41.87,176700.0,31.5845,31.6146,31.4639,31.5544,176700.0
2011-01-31 14:30:00,41.87,41.87,41.56,41.65,161100.0,31.5544,31.5544,31.3207,31.3886,161100.0
2011-01-31 15:00:00,41.64,41.73,41.59,41.64,217800.0,31.381,31.4488,31.3433,31.381,217800.0
2011-01-31 15:30:00,41.65,41.72,41.63,41.67,336600.0,31.3886,31.4413,31.3735,31.4036,336600.0
2011-02-01 09:30:00,41.93,42.29,41.88,42.25,216000.0,31.5996,31.8709,31.5619,31.8407,216000.0
2011-02-01 10:00:00,42.25,42.37,42.14,42.31,170100.0,31.8407,31.9312,31.7578,31.886,170100.0
2011-02-01 10:30:00,42.3,42.54,42.22,42.54,105000.0,31.8784,32.0593,31.8181,32.0593,105000.0
2011-02-01 11:00:00,42.54,42.64,42.48,42.57,195000.0,32.0593,32.1346,32.0141,32.0819,195000.0
2011-02-01 11:30:00,42.57,42.71,42.56,42.69,142200.0,32.0819,32.1874,32.0744,32.1723,142200.0
2011-02-01 12:00:00,42.68,42.87,42.62,42.83,264600.0,32.1648,32.308,32.1196,32.2778,264600.0
2011-02-01 12:30:00,42.85,42.99,42.84,42.96,126300.0,32.2929,32.3984,32.2854,32.3758,126300.0
2011-02-01 13:00:00,42.99,43.15,42.95,43.15,180000.0,32.3984,32.519,32.3683,32.519,180000.0
2011-02-01 13:30:00,43.14,43.15,42.96,42.96,119100.0,32.5115,32.519,32.3758,32.3758,119100.0
2011-02-01 14:00:00,42.97,43.0,42.87,42.95,214200.0,32.3833,32.406,32.308,32.3683,214200.0
2011-02-01 14:30:00,42.96,43.07,42.87,42.94,203400.0,32.3758,32.4587,32.308,32.3607,203400.0
2011-02-01 15:00:00,42.95,42.95,42.77,42.8,414300.0,32.3683,32.3683,32.2326,32.2552,414300.0
2011-02-01 15:30:00,42.8,42.85,42.71,42.77,457200.0,32.2552,32.2929,32.1874,32.2326,457200.0
2011-02-02 09:30:00,42.64,42.74,42.4,42.69,130200.0,32.1346,32.21,31.9538,32.1723,130200.0
2011-02-02 10:00:00,42.72,42.92,42.59,42.81,137400.0,32.1949,32.3457,32.097,32.2628,137400.0
2011-02-02 10:30:00,42.85,42.88,42.63,42.65,62100.0,32.2929,32.3155,32.1271,32.1422,62100.0
2011-02-02 11:00:00,42.65,42.7,42.51,42.69,65700.0,32.1422,32.1799,32.0367,32.1723,65700.0
2011-02-02 11:30:00,42.67,42.74,42.64,42.72,58800.0,32.1573,32.21,32.1346,32.1949,58800.0
2011-02-02 12:00:00,42.72,42.72,42.43,42.44,100500.0,32.1949,32.1949,31.9764,31.9839,100500.0
2011-02-02 12:30:00,42.45,42.68,42.45,42.66,90600.0,31.9915,32.1648,31.9915,32.1497,90600.0
2011-02-02 13:00:00,42.63,42.9,42.63,42.9,75300.0,32.1271,32.3306,32.1271,32.3306,75300.0
2011-02-02 13:30:00,42.87,42.89,42.67,42.7,51600.0,32.308,32.3231,32.1573,32.1799,51600.0
2011-02-02 14:00:00,42.69,42.74,42.61,42.73,57600.0,32.1723,32.21,32.112,32.2025,57600.0
2011-02-02 14:30:00,42.73,42.76,42.64,42.7,101400.0,32.2025,32.2251,32.1346,32.1799,101400.0
2011-02-02 15:00:00,42.69,42.7,42.52,42.53,182100.0,32.1723,32.1799,32.0442,32.0518,182100.0
2011-02-02 15:30:00,42.55,42.55,42.41,42.45,334200.0,32.0668,32.0668,31.9613,31.9915,334200.0
2011-02-03 09:30:00,42.42,42.83,42.35,42.79,114900.0,31.9689,32.2778,31.9161,32.2477,114900.0
2011-02-03 10:00:00,42.83,42.89,42.36,42.64,156600.0,32.2778,32.3231,31.9236,32.1346,156600.0
2011-02-03 10:30:00,42.66,42.72,42.56,42.64,115800.0,32.1497,32.1949,32.0744,32.1346,115800.0
2011-02-03 11:00:00,42.63,42.65,42.44,42.56,83400.0,32.1271,32.1422,31.9839,32.0744,83400.0
2011-02-03 11:30:00,42.55,42.62,42.53,42.59,200700.0,32.0668,32.1196,32.0518,32.097,200700.0
2011-02-03 12:00:00,42.57,42.6,42.56,42.6,51900.0,32.0819,32.1045,32.0744,32.1045,51900.0
2011-02-03 12:30:00,42.6,42.6,42.43,42.5,67200.0,32.1045,32.1045,31.9764,32.0291,67200.0
2011-02-03 13:00:00,42.48,42.51,42.43,42.47,73200.0,32.0141,32.0367,31.9764,32.0065,73200.0
2011-02-03 13:30:00,42.47,42.47,42.3,42.35,82200.0,32.0065,32.0065,31.8784,31.9161,82200.0
2011-02-03 14:00:00,42.36,42.4,42.3,42.37,85500.0,31.9236,31.9538,31.8784,31.9312,85500.0
2011-02-03 14:30:00,42.37,42.44,42.34,42.37,116700.0,31.9312,31.9839,31.9086,31.9312,116700.0
2011-02-03 15:00:00,42.39,42.56,42.39,42.46,179100.0,31.9462,32.0744,31.9462,31.999,179100.0
2011-02-03 15:30:00,42.46,42.52,42.39,42.4,399000.0,31.999,32.0442,31.9462,31.9538,399000.0
2011-02-04 09:30:00,42.51,42.79,42.45,42.75,133800.0,32.0367,32.2477,31.9915,32.2175,133800.0
2011-02-04 10:00:00,42.77,43.11,42.77,43.06,111300.0,32.2326,32.4889,32.2326,32.4512,111300.0
2011-02-04 10:30:00,43.06,43.11,42.7,42.74,124500.0,32.4512,32.4889,32.1799,32.21,124500.0
2011-02-04 11:00:00,42.75,42.91,42.59,42.86,105000.0,32.2175,32.3381,32.097,32.3004,105000.0
2011-02-04 11:30:00,42.87,42.98,42.78,42.82,90000.0,32.308,32.3909,32.2402,32.2703,90000.0
2011-02-04 12:00:00,42.84,43.03,42.84,42.96,60900.0,32.2854,32.4286,32.2854,32.3758,60900.0
2011-02-04 12:30:00,42.98,43.17,42.98,43.16,60000.0,32.3909,32.5341,32.3909,32.5265,60000.0
2011-02-04 13:00:00,43.15,43.17,43.06,43.06,80100.0,32.519,32.5341,32.4512,32.4512,80100.0
2011-02-04 13:30:00,43.06,43.17,42.98,43.13,76800.0,32.4512,32.5341,32.3909,32.5039,76800.0
2011-02-04 14:00:00,43.12,43.14,42.98,43.07,91200.0,32.4964,32.5115,32.3909,32.4587,91200.0
2011-02-04 14:30:00,43.06,43.17,42.86,43.16,170100.0,32.4512,32.5341,32.3004,32.5265,170100.0
2011-02-04 15:00:00,43.17,43.33,43.1,43.3,145500.0,32.5341,32.6547,32.4813,32.632,145500.0
2011-02-04 15:30:00,43.3,43.51,43.3,43.5,424500.0,32.632,32.7903,32.632,32.7828,424500.0
2011-02-07 09:30:00,43.54,44.05,43.54,44.0,110700.0,32.8129,33.1973,32.8129,33.1596,110700.0
2011-02-07 10:00:00,43.99,44.05,43.93,43.99,175200.0,33.152,33.1973,33.1068,33.152,175200.0
2011-02-07 10:30:00,43.98,44.06,43.98,44.04,98700.0,33.1445,33.2048,33.1445,33.1897,98700.0
2011-02-07 11:00:00,44.01,44.06,43.86,43.92,120900.0,33.1671,33.2048,33.0541,33.0993,120900.0
2011-02-07 11:30:00,43.92,44.02,43.9,44.02,66000.0,33.0993,33.1747,33.0842,33.1747,66000.0
2011-02-07 12:00:00,44.02,44.06,43.91,43.97,51000.0,33.1747,33.2048,33.0918,33.137,51000.0
2011-02-07 12:30:00,43.98,44.1,43.97,44.06,37800.0,33.1445,33.2349,33.137,33.2048,37800.0
2011-02-07 13:00:00,44.06,44.19,44.06,44.13,106500.0,33.2048,33.3028,33.2048,33.2576,106500.0
2011-02-07 13:30:00,44.16,44.16,44.07,44.1,41400.0,33.2802,33.2802,33.2123,33.2349,41400.0
2011-02-07 14:00:00,44.11,44.13,43.94,43.94,81600.0,33.2425,33.2576,33.1144,33.1144,81600.0
2011-02-07 14:30:00,43.94,43.98,43.83,43.84,156300.0,33.1144,33.1445,33.0315,33.039,156300.0
2011-02-07 15:00:00,43.86,43.98,43.83,43.9,102300.0,33.0541,33.1445,33.0315,33.0842,102300.0
2011-02-07 15:30:00,43.9,44.04,43.87,44.03,228900.0,33.0842,33.1897,33.0616,33.1822,228900.0
2011-02-08 09:30:00,44.0,44.0,43.56,43.64,138000.0,33.1596,33.1596,32.828,32.8883,138000.0
2011-02-08 10:00:00,43.68,43.77,43.58,43.71,88200.0,32.9184,32.9862,32.8431,32.941,88200.0
2011-02-08 10:30:00,43.7,43.72,43.58,43.59,61500.0,32.9335,32.9486,32.8431,32.8506,61500.0
2011-02-08 11:00:00,43.58,43.6,43.41,43.5,77400.0,32.8431,32.8581,32.7149,32.7828,77400.0
2011-02-08 11:30:00,43.5,43.54,43.46,43.49,101100.0,32.7828,32.8129,32.7526,32.7752,101100.0
2011-02-08 12:00:00,43.49,43.51,43.43,43.51,78600.0,32.7752,32.7903,32.73,32.7903,78600.0
2011-02-08 12:30:00,43.5,43.67,43.49,43.65,94500.0,32.7828,32.9109,32.7752,32.8958,94500.0
2011-02-08 13:00:00,43.65,43.77,43.65,43.67,56100.0,32.8958,32.9862,32.8958,32.9109,56100.0
2011-02-08 13:30:00,43.67,43.71,43.62,43.62,40200.0,32.9109,32.941,32.8732,32.8732,40200.0
2011-02-08 14:00:00,43.65,43.79,43.65,43.7,61200.0,32.8958,33.0013,32.8958,32.9335,61200.0
2011-02-08 14:30:00,43.7,43.76,43.59,43.6,68700.0,32.9335,32.9787,32.8506,32.8581,68700.0
2011-02-08 15:00:00,43.6,43.77,43.59,43.73,65700.0,32.8581,32.9862,32.8506,32.9561,65700.0
2011-02-08 15:30:00,43.72,43.89,43.72,43.85,121500.0,32.9486,33.0767,32.9486,33.0465,121500.0
2011-02-09 09:30:00,43.64,43.84,43.64,43.74,43500.0,32.8883,33.039,32.8883,32.9636,43500.0
2011-02-09 10:00:00,43.74,43.76,43.44,43.45,90000.0,32.9636,32.9787,32.7376,32.7451,90000.0
2011-02-09 10:30:00,43.44,43.6,43.4,43.51,202500.0,32.7376,32.8581,32.7074,32.7903,202500.0
2011-02-09 11:00:00,43.51,43.51,43.06,43.07,174000.0,32.7903,32.7903,32.4512,32.4587,174000.0
2011-02-09 11:30:00,43.07,43.18,43.07,43.1,97800.0,32.4587,32.5416,32.4587,32.4813,97800.0
2011-02-09 12:00:00,43.1,43.22,43.05,43.22,56100.0,32.4813,32.5718,32.4436,32.5718,56100.0
2011-02-09 12:30:00,43.22,43.29,43.14,43.14,57600.0,32.5718,32.6245,32.5115,32.5115,57600.0
2011-02-09 13:00:00,43.16,43.29,43.16,43.27,107100.0,32.5265,32.6245,32.5265,32.6094,107100.0
2011-02-09 13:30:00,43.27,43.29,43.19,43.19,59100.0,32.6094,32.6245,32.5491,32.5491,59100.0
2011-02-09 14:00:00,43.17,43.18,43.02,43.13,87600.0,32.5341,32.5416,32.421,32.5039,87600.0
2011-02-09 14:30:00,43.11,43.17,43.04,43.1,104100.0,32.4889,32.5341,32.4361,32.4813,104100.0
2011-02-09 15:00:00,43.08,43.25,43.05,43.22,236700.0,32.4662,32.5944,32.4436,32.5718,236700.0
2011-02-09 15:30:00,43.23,43.33,43.17,43.31,242100.0,32.5793,32.6547,32.5341,32.6396,242100.0
2011-02-10 09:30:00,43.26,43.26,42.99,43.23,73200.0,32.6019,32.6019,32.3984,32.5793,73200.0
2011-02-10 10:00:00,43.25,43.51,43.13,43.33,158400.0,32.5944,32.7903,32.5039,32.6547,158400.0
2011-02-10 10:30:00,43.35,43.41,43.27,43.33,79200.0,32.6697,32.7149,32.6094,32.6547,79200.0
2011-02-10 11:00:00,43.35,43.59,43.35,43.59,32700.0,32.6697,32.8506,32.6697,32.8506,32700.0
2011-02-10 11:30:00,43.65,43.76,43.63,43.71,37200.0,32.8958,32.9787,32.8807,32.941,37200.0
2011-02-10 12:00:00,43.74,43.76,43.66,43.71,39600.0,32.9636,32.9787,32.9033,32.941,39600.0
2011-02-10 12:30:00,43.73,43.75,43.65,43.65,23100.0,32.9561,32.9712,32.8958,32.8958,23100.0
2011-02-10 13:00:00,43.62,43.68,43.58,43.58,18000.0,32.8732,32.9184,32.8431,32.8431,18000.0
2011-02-10 13:30:00,43.56,43.6,43.51,43.55,22500.0,32.828,32.8581,32.7903,32.8204,22500.0
2011-02-10 14:00:00,43.53,43.7,43.53,43.58,48000.0,32.8054,32.9335,32.8054,32.8431,48000.0
2011-02-10 14:30:00,43.58,43.64,43.43,43.43,74700.0,32.8431,32.8883,32.73,32.73,74700.0
2011-02-10 15:00:00,43.44,43.61,43.43,43.61,61500.0,32.7376,32.8657,32.73,32.8657,61500.0
2011-02-10 15:30:00,43.61,43.7,43.44,43.62,218700.0,32.8657,32.9335,32.7376,32.8732,218700.0
2011-02-11 09:30:00,43.47,43.77,43.39,43.7,32400.0,32.7602,32.9862,32.6999,32.9335,32400.0
2011-02-11 10:00:00,43.77,43.84,43.63,43.84,31200.0,32.9862,33.039,32.8807,33.039,31200.0
2011-02-11 10:30:00,43.86,44.05,43.8,44.04,30000.0,33.0541,33.1973,33.0089,33.1897,30000.0
2011-02-11 11:00:00,44.01,44.13,43.97,44.04,42300.0,33.1671,33.2576,33.137,33.1897,42300.0
2011-02-11 11:30:00,44.01,44.1,43.94,43.97,28200.0,33.1671,33.2349,33.1144,33.137,28200.0
2011-02-11 12:00:00,43.95,43.99,43.74,43.82,46800.0,33.1219,33.152,32.9636,33.0239,46800.0
2011-02-11 12:30:00,43.82,43.95,43.82,43.89,31800.0,33.0239,33.1219,33.0239,33.0767,31800.0
2011-02-11 13:00:00,43.89,43.97,43.87,43.91,21600.0,33.0767,33.137,33.0616,33.0918,21600.0
2011-02-11 13:30:00,43.91,43.98,43.87,43.97,30300.0,33.0918,33.1445,33.0616,33.137,30300.0
2011-02-11 14:00:00,43.97,44.02,43.94,44.0,56700.0,33.137,33.1747,33.1144,33.1596,56700.0
2011-02-11 14:30:00,43.99,44.16,43.99,44.11,79800.0,33.152,33.2802,33.152,33.2425,79800.0
2011-02-11 15:00:00,44.12,44.14,44.06,44.13,51300.0,33.25,33.2651,33.2048,33.2576,51300.0
2011-02-11 15:30:00,44.13,44.13,43.98,44.01,159900.0,33.2576,33.2576,33.1445,33.1671,159900.0
2011-02-14 09:30:00,44.07,44.61,44.01,44.41,111000.0,33.2123,33.6193,33.1671,33.4686,111000.0
2011-02-14 10:00:00,44.41,44.55,44.38,44.52,48600.0,33.4686,33.5741,33.446,33.5515,48600.0
2011-02-14 10:30:00,44.51,44.62,44.49,44.59,48300.0,33.5439,33.6268,33.5289,33.6042,48300.0
2011-02-14 11:00:00,44.61,44.65,44.5,44.5,69900.0,33.6193,33.6494,33.5364,33.5364,69900.0
2011-02-14 11:30:00,44.51,44.51,44.38,44.41,25200.0,33.5439,33.5439,33.446,33.4686,25200.0
2011-02-14 12:00:00,44.41,44.45,44.31,44.31,65100.0,33.4686,33.4987,33.3932,33.3932,65100.0
2011-02-14 12:30:00,44.32,44.32,44.09,44.1,109800.0,33.4007,33.4007,33.2274,33.2349,109800.0
2011-02-14 13:00:00,44.1,44.1,43.87,43.88,130500.0,33.2349,33.2349,33.0616,33.0691,130500.0
2011-02-14 13:30:00,43.88,43.91,43.83,43.85,216600.0,33.0691,33.0918,33.0315,33.0465,216600.0
2011-02-14 14:00:00,43.86,43.86,43.77,43.8,197400.0,33.0541,33.0541,32.9862,33.0089,197400.0
2011-02-14 14:30:00,43.8,43.81,43.66,43.67,213600.0,33.0089,33.0164,32.9033,32.9109,213600.0
2011-02-14 15:00:00,43.67,43.81,43.65,43.77,416100.0,32.9109,33.0164,32.8958,32.9862,416100.0
2011-02-14 15:30:00,43.76,43.93,43.68,43.9,263700.0,32.9787,33.1068,32.9184,33.0842,263700.0
2011-02-15 09:30:00,43.79,43.79,43.16,43.51,134400.0,33.0013,33.0013,32.5265,32.7903,134400.0
2011-02-15 10:00:00,43.52,43.68,43.25,43.25,79800.0,32.7978,32.9184,32.5944,32.5944,79800.0
2011-02-15 10:30:00,43.23,43.44,43.18,43.39,45000.0,32.5793,32.7376,32.5416,32.6999,45000.0
2011-02-15 11:00:00,43.35,43.45,43.33,43.44,71100.0,32.6697,32.7451,32.6547,32.7376,71100.0
2011-02-15 11:30:00,43.44,43.44,43.28,43.29,44700.0,32.7376,32.7376,32.617,32.6245,44700.0
2011-02-15 12:00:00,43.29,43.3,43.24,43.3,45300.0,32.6245,32.632,32.5868,32.632,45300.0
2011-02-15 12:30:00,43.3,43.38,43.28,43.37,67800.0,32.632,32.6923,32.617,32.6848,67800.0
2011-02-15 13:00:00,43.37,43.38,43.3,43.35,92700.0,32.6848,32.6923,32.632,32.6697,92700.0
2011-02-15 13:30:00,43.34,43.38,43.29,43.33,30000.0,32.6622,32.6923,32.6245,32.6547,30000.0
2011-02-15 14:00:00,43.32,43.34,43.05,43.05,121200.0,32.6471,32.6622,32.4436,32.4436,121200.0
2011-02-15 14:30:00,43.04,43.12,43.0,43.05,324600.0,32.4361,32.4964,32.406,32.4436,324600.0
2011-02-15 15:00:00,43.05,43.24,43.05,43.2,83400.0,32.4436,32.5868,32.4436,32.5567,83400.0
2011-02-15 15:30:00,43.21,43.24,43.06,43.13,406800.0,32.5642,32.5868,32.4512,32.5039,406800.0
2011-02-16 09:30:00,43.38,43.52,43.06,43.1,249000.0,32.6923,32.7978,32.4512,32.4813,249000.0
2011-02-16 10:00:00,43.1,43.45,43.03,43.41,106800.0,32.4813,32.7451,32.4286,32.7149,106800.0
2011-02-16 10:30:00,43.41,43.76,43.37,43.76,294900.0,32.7149,32.9787,32.6848,32.9787,294900.0
2011-02-16 11:00:00,43.74,43.83,43.64,43.66,99900.0,32.9636,33.0315,32.8883,32.9033,99900.0
2011-02-16 11:30:00,43.61,43.63,43.35,43.48,106500.0,32.8657,32.8807,32.6697,32.7677,106500.0
2011-02-16 12:00:00,43.47,43.58,43.3,43.58,114900.0,32.7602,32.8431,32.632,32.8431,114900.0
2011-02-16 12:30:00,43.6,43.73,43.56,43.64,71100.0,32.8581,32.9561,32.828,32.8883,71100.0
2011-02-16 13:00:00,43.65,43.67,43.55,43.63,44700.0,32.8958,32.9109,32.8204,32.8807,44700.0
2011-02-16 13:30:00,43.62,43.75,43.6,43.61,83400.0,32.8732,32.9712,32.8581,32.8657,83400.0
2011-02-16 14:00:00,43.61,43.61,43.4,43.42,57600.0,32.8657,32.8657,32.7074,32.7225,57600.0
2011-02-16 14:30:00,43.44,43.74,43.44,43.55,107400.0,32.7376,32.9636,32.7376,32.8204,107400.0
2011-02-16 15:00:00,43.55,43.67,43.53,43.65,125100.0,32.8204,32.9109,32.8054,32.8958,125100.0
2011-02-16 15:30:00,43.66,43.69,43.55,43.58,144300.0,32.9033,32.926,32.8204,32.8431,144300.0
2011-02-17 09:30:00,43.5,43.7,43.35,43.68,63300.0,32.7828,32.9335,32.6697,32.9184,63300.0
2011-02-17 10:00:00,43.7,43.81,43.43,43.5,62100.0,32.9335,33.0164,32.73,32.7828,62100.0
2011-02-17 10:30:00,43.48,43.48,43.33,43.33,41700.0,32.7677,32.7677,32.6547,32.6547,41700.0
2011-02-17 11:00:00,43.31,43.53,43.29,43.49,74100.0,32.6396,32.8054,32.6245,32.7752,74100.0
2011-02-17 11:30:00,43.48,43.75,43.48,43.68,71400.0,32.7677,32.9712,32.7677,32.9184,71400.0
2011-02-17 12:00:00,43.68,43.76,43.65,43.76,44100.0,32.9184,32.9787,32.8958,32.9787,44100.0
2011-02-17 12:30:00,43.77,43.81,43.7,43.7,36000.0,32.9862,33.0164,32.9335,32.9335,36000.0
2011-02-17 13:00:00,43.7,43.81,43.7,43.71,51000.0,32.9335,33.0164,32.9335,32.941,51000.0
2011-02-17 13:30:00,43.71,43.75,43.67,43.74,35700.0,32.941,32.9712,32.9109,32.9636,35700.0
2011-02-17 14:00:00,43.75,43.81,43.65,43.65,35100.0,32.9712,33.0164,32.8958,32.8958,35100.0
2011-02-17 14:30:00,43.65,43.69,43.57,43.6,54900.0,32.8958,32.926,32.8355,32.8581,54900.0
2011-02-17 15:00:00,43.59,43.71,43.55,43.68,115800.0,32.8506,32.941,32.8204,32.9184,115800.0
2011-02-17 15:30:00,43.67,43.68,43.55,43.58,182100.0,32.9109,32.9184,32.8204,32.8431,182100.0
2011-02-18 09:30:00,43.58,43.63,43.17,43.28,206400.0,32.8431,32.8807,32.5341,32.617,206400.0
2011-02-18 10:00:00,43.31,43.36,43.2,43.31,59100.0,32.6396,32.6773,32.5567,32.6396,59100.0
2011-02-18 10:30:00,43.3,43.34,43.12,43.12,67800.0,32.632,32.6622,32.4964,32.4964,67800.0
2011-02-18 11:00:00,43.1,43.19,43.04,43.12,93600.0,32.4813,32.5491,32.4361,32.4964,93600.0
2011-02-18 11:30:00,43.12,43.24,43.09,43.19,84300.0,32.4964,32.5868,32.4738,32.5491,84300.0
2011-02-18 12:00:00,43.19,43.28,43.13,43.25,78900.0,32.5491,32.617,32.5039,32.5944,78900.0
2011-02-18 12:30:00,43.24,43.31,43.19,43.21,52500.0,32.5868,32.6396,32.5491,32.5642,52500.0
2011-02-18 13:00:00,43.2,43.27,43.15,43.2,57300.0,32.5567,32.6094,32.519,32.5567,57300.0
2011-02-18 13:30:00,43.18,43.3,43.11,43.3,73200.0,32.5416,32.632,32.4889,32.632,73200.0
2011-02-18 14:00:00,43.29,43.31,43.09,43.16,94800.0,32.6245,32.6396,32.4738,32.5265,94800.0
2011-02-18 14:30:00,43.14,43.32,43.13,43.26,91800.0,32.5115,32.6471,32.5039,32.6019,91800.0
2011-02-18 15:00:00,43.27,43.35,43.24,43.29,76800.0,32.6094,32.6697,32.5868,32.6245,76800.0
2011-02-18 15:30:00,43.28,43.45,43.23,43.45,216300.0,32.617,32.7451,32.5793,32.7451,216300.0
2011-02-22 09:30:00,42.97,43.33,42.54,43.33,125400.0,32.3833,32.6547,32.0593,32.6547,125400.0
2011-02-22 10:00:00,43.33,43.49,43.26,43.31,92700.0,32.6547,32.7752,32.6019,32.6396,92700.0
2011-02-22 10:30:00,43.29,43.41,43.21,43.29,71400.0,32.6245,32.7149,32.5642,32.6245,71400.0
2011-02-22 11:00:00,43.26,43.28,42.99,43.05,73500.0,32.6019,32.617,32.3984,32.4436,73500.0
2011-02-22 11:30:00,43.05,43.05,42.76,42.8,82200.0,32.4436,32.4436,32.2251,32.2552,82200.0
2011-02-22 12:00:00,42.8,42.8,42.62,42.63,66000.0,32.2552,32.2552,32.1196,32.1271,66000.0
2011-02-22 12:30:00,42.63,42.63,42.14,42.18,116700.0,32.1271,32.1271,31.7578,31.788,116700.0
2011-02-22 13:00:00,42.18,42.4,42.07,42.13,62400.0,31.788,31.9538,31.7051,31.7503,62400.0
2011-02-22 13:30:00,42.13,42.17,42.04,42.14,55800.0,31.7503,31.7804,31.6825,31.7578,55800.0
2011-02-22 14:00:00,42.14,42.28,42.08,42.23,111600.0,31.7578,31.8633,31.7126,31.8257,111600.0
2011-02-22 14:30:00,42.23,42.5,42.22,42.26,167100.0,31.8257,32.0291,31.8181,31.8483,167100.0
2011-02-22 15:00:00,42.23,42.27,41.93,41.95,182700.0,31.8257,31.8558,31.5996,31.6146,182700.0
2011-02-22 15:30:00,41.97,42.0,41.83,41.92,391500.0,31.6297,31.6523,31.5242,31.592,391500.0
2011-02-23 09:30:00,41.79,42.59,41.29,41.64,167100.0,31.4941,32.097,31.1173,31.381,167100.0
2011-02-23 10:00:00,41.65,41.78,41.27,41.4,81000.0,31.3886,31.4865,31.1022,31.2002,81000.0
2011-02-23 10:30:00,41.4,41.41,40.91,41.02,176400.0,31.2002,31.2077,30.8309,30.9138,176400.0
2011-02-23 11:00:00,41.02,41.31,41.0,41.27,197700.0,30.9138,31.1323,30.8987,31.1022,197700.0
2011-02-23 11:30:00,41.26,41.32,40.99,40.99,242400.0,31.0946,31.1399,30.8912,30.8912,242400.0
2011-02-23 12:00:00,41.03,41.03,40.43,40.58,279600.0,30.9213,30.9213,30.4691,30.5822,279600.0
2011-02-23 12:30:00,40.58,40.76,40.43,40.5,142200.0,30.5822,30.7178,30.4691,30.5219,142200.0
2011-02-23 13:00:00,40.51,40.52,40.19,40.44,234600.0,30.5294,30.537,30.2883,30.4767,234600.0
2011-02-23 13:30:00,40.43,40.59,40.31,40.55,131400.0,30.4691,30.5897,30.3787,30.5596,131400.0
2011-02-23 14:00:00,40.55,41.09,40.55,41.04,143700.0,30.5596,30.9665,30.5596,30.9288,143700.0
2011-02-23 14:30:00,41.05,41.16,40.94,41.04,177000.0,30.9364,31.0193,30.8535,30.9288,177000.0
2011-02-23 15:00:00,41.04,41.27,41.0,41.08,216600.0,30.9288,31.1022,30.8987,30.959,216600.0
2011-02-23 15:30:00,41.08,41.21,40.87,40.89,449400.0,30.959,31.057,30.8007,30.8158,449400.0
2011-02-24 09:30:00,40.96,42.21,40.1,42.15,458100.0,30.8686,31.8106,30.2204,31.7654,458100.0
2011-02-24 10:00:00,42.12,43.08,41.96,42.81,403800.0,31.7428,32.4662,31.6222,32.2628,403800.0
2011-02-24 10:30:00,42.78,42.85,42.47,42.53,332100.0,32.2402,32.2929,32.0065,32.0518,332100.0
2011-02-24 11:00:00,42.52,42.73,41.91,42.45,407400.0,32.0442,32.2025,31.5845,31.9915,407400.0
2011-02-24 11:30:00,42.49,42.54,41.67,41.77,249300.0,32.0216,32.0593,31.4036,31.479,249300.0
2011-02-24 12:00:00,41.74,41.81,41.51,41.67,398700.0,31.4564,31.5091,31.2831,31.4036,398700.0
2011-02-24 12:30:00,41.67,41.81,41.54,41.74,245400.0,31.4036,31.5091,31.3057,31.4564,245400.0
2011-02-24 13:00:00,41.72,41.84,41.56,41.69,207600.0,31.4413,31.5317,31.3207,31.4187,207600.0
2011-02-24 13:30:00,41.72,41.76,41.56,41.69,209100.0,31.4413,31.4715,31.3207,31.4187,209100.0
2011-02-24 14:00:00,41.66,41.94,41.66,41.8,105300.0,31.3961,31.6071,31.3961,31.5016,105300.0
2011-02-24 14:30:00,41.81,41.99,41.64,41.83,252900.0,31.5091,31.6448,31.381,31.5242,252900.0
2011-02-24 15:00:00,41.81,41.89,41.68,41.86,302700.0,31.5091,31.5694,31.4112,31.5468,302700.0
2011-02-24 15:30:00,41.86,41.93,41.66,41.83,584700.0,31.5468,31.5996,31.3961,31.5242,584700.0
2011-02-25 09:30:00,42.02,42.78,41.96,42.01,186300.0,31.6674,32.2402,31.6222,31.6599,186300.0
2011-02-25 10:00:00,42.04,42.33,41.76,41.76,140400.0,31.6825,31.901,31.4715,31.4715,140400.0
2011-02-25 10:30:00,41.76,41.87,41.7,41.8,107400.0,31.4715,31.5544,31.4262,31.5016,107400.0
2011-02-25 11:00:00,41.8,41.82,41.65,41.67,130200.0,31.5016,31.5167,31.3886,31.4036,130200.0
2011-02-25 11:30:00,41.69,41.92,41.65,41.84,106800.0,31.4187,31.592,31.3886,31.5317,106800.0
2011-02-25 12:00:00,41.84,41.97,41.81,41.87,72600.0,31.5317,31.6297,31.5091,31.5544,72600.0
2011-02-25 12:30:00,41.89,41.93,41.84,41.92,44700.0,31.5694,31.5996,31.5317,31.592,44700.0
2011-02-25 13:00:00,41.91,41.99,41.87,41.94,93000.0,31.5845,31.6448,31.5544,31.6071,93000.0
2011-02-25 13:30:00,41.91,41.91,41.71,41.71,60900.0,31.5845,31.5845,31.4338,31.4338,60900.0
2011-02-25 14:00:00,41.73,41.9,41.7,41.8,91800.0,31.4488,31.577,31.4262,31.5016,91800.0
2011-02-25 14:30:00,41.79,41.89,41.76,41.87,150000.0,31.4941,31.5694,31.4715,31.5544,150000.0
2011-02-25 15:00:00,41.86,41.87,41.67,41.7,195600.0,31.5468,31.5544,31.4036,31.4262,195600.0
2011-02-25 15:30:00,41.68,41.82,41.66,41.79,367200.0,31.4112,31.5167,31.3961,31.4941,367200.0
2011-02-28 09:30:00,42.06,42.23,41.99,42.19,80100.0,31.6975,31.8257,31.6448,31.7955,80100.0
2011-02-28 10:00:00,42.11,42.24,41.77,41.8,141900.0,31.7352,31.8332,31.479,31.5016,141900.0
2011-02-28 10:30:00,41.79,41.87,41.6,41.82,85200.0,31.4941,31.5544,31.3509,31.5167,85200.0
2011-02-28 11:00:00,41.82,41.84,41.72,41.74,54300.0,31.5167,31.5317,31.4413,31.4564,54300.0
2011-02-28 11:30:00,41.74,41.74,41.64,41.67,54900.0,31.4564,31.4564,31.381,31.4036,54900.0
2011-02-28 12:00:00,41.67,41.7,41.63,41.7,43500.0,31.4036,31.4262,31.3735,31.4262,43500.0
2011-02-28 12:30:00,41.71,41.75,41.5,41.51,73500.0,31.4338,31.4639,31.2755,31.2831,73500.0
2011-02-28 13:00:00,41.52,41.53,41.4,41.41,74400.0,31.2906,31.2981,31.2002,31.2077,74400.0
2011-02-28 13:30:00,41.41,41.41,41.3,41.34,121500.0,31.2077,31.2077,31.1248,31.1549,121500.0
2011-02-28 14:00:00,41.33,41.47,41.28,41.47,120000.0,31.1474,31.2529,31.1097,31.2529,120000.0
2011-02-28 14:30:00,41.47,41.55,41.46,41.49,108900.0,31.2529,31.3132,31.2454,31.268,108900.0
2011-02-28 15:00:00,41.49,41.49,41.35,41.46,175800.0,31.268,31.268,31.1625,31.2454,175800.0
2011-02-28 15:30:00,41.45,41.66,41.45,41.66,283200.0,31.2378,31.3961,31.2378,31.3961,283200.0
2011-03-01 09:30:00,41.77,42.08,41.44,41.55,55200.0,31.479,31.7126,31.2303,31.3132,55200.0
2011-03-01 10:00:00,41.49,41.6,41.11,41.11,73200.0,31.268,31.3509,30.9816,30.9816,73200.0
2011-03-01 10:30:00,41.07,41.38,41.0,41.37,44100.0,30.9515,31.1851,30.8987,31.1775,44100.0
2011-03-01 11:00:00,41.34,41.41,41.17,41.18,50700.0,31.1549,31.2077,31.0268,31.0344,50700.0
2011-03-01 11:30:00,41.17,41.21,40.83,40.85,82800.0,31.0268,31.057,30.7706,30.7857,82800.0
2011-03-01 12:00:00,40.82,41.03,40.77,40.87,140400.0,30.763,30.9213,30.7254,30.8007,140400.0
2011-03-01 12:30:00,40.85,41.16,40.83,41.09,119100.0,30.7857,31.0193,30.7706,30.9665,119100.0
2011-03-01 13:00:00,41.09,41.17,40.95,41.04,51900.0,30.9665,31.0268,30.861,30.9288,51900.0
2011-03-01 13:30:00,41.04,41.1,40.98,41.09,63900.0,30.9288,30.9741,30.8836,30.9665,63900.0
2011-03-01 14:00:00,41.09,41.09,40.84,40.84,125400.0,30.9665,30.9665,30.7781,30.7781,125400.0
2011-03-01 14:30:00,40.83,40.94,40.78,40.83,166500.0,30.7706,30.8535,30.7329,30.7706,166500.0
2011-03-01 15:00:00,40.85,40.97,40.71,40.87,173700.0,30.7857,30.8761,30.6801,30.8007,173700.0
2011-03-01 15:30:00,40.87,40.99,40.84,40.95,391800.0,30.8007,30.8912,30.7781,30.861,391800.0
2011-03-02 09:30:00,40.96,41.96,40.91,41.75,184800.0,30.8686,31.6222,30.8309,31.4639,184800.0
2011-03-02 10:00:00,41.77,42.17,41.77,42.09,140100.0,31.479,31.7804,31.479,31.7202,140100.0
2011-03-02 10:30:00,42.08,42.39,42.08,42.25,149400.0,31.7126,31.9462,31.7126,31.8407,149400.0
2011-03-02 11:00:00,42.24,42.35,41.95,41.95,90300.0,31.8332,31.9161,31.6146,31.6146,90300.0
2011-03-02 11:30:00,41.95,42.03,41.79,41.8,119100.0,31.6146,31.6749,31.4941,31.5016,119100.0
2011-03-02 12:00:00,41.79,41.96,41.66,41.94,111000.0,31.4941,31.6222,31.3961,31.6071,111000.0
2011-03-02 12:30:00,41.95,42.07,41.94,41.96,92100.0,31.6146,31.7051,31.6071,31.6222,92100.0
2011-03-02 13:00:00,41.97,42.09,41.87,42.07,110400.0,31.6297,31.7202,31.5544,31.7051,110400.0
2011-03-02 13:30:00,42.03,42.03,41.85,41.94,70200.0,31.6749,31.6749,31.5393,31.6071,70200.0
2011-03-02 14:00:00,41.95,42.23,41.84,42.13,164700.0,31.6146,31.8257,31.5317,31.7503,164700.0
2011-03-02 14:30:00,42.12,42.33,42.1,42.23,138300.0,31.7428,31.901,31.7277,31.8257,138300.0
2011-03-02 15:00:00,42.27,42.29,42.03,42.05,193200.0,31.8558,31.8709,31.6749,31.69,193200.0
2011-03-02 15:30:00,42.02,42.08,41.91,42.01,294600.0,31.6674,31.7126,31.5845,31.6599,294600.0
2011-03-03 09:30:00,42.42,43.17,42.01,42.9,172800.0,31.9689,32.5341,31.6599,32.3306,172800.0
2011-03-03 10:00:00,42.87,43.13,42.86,43.08,129900.0,32.308,32.5039,32.3004,32.4662,129900.0
2011-03-03 10:30:00,43.1,43.15,43.0,43.11,154200.0,32.4813,32.519,32.406,32.4889,154200.0
2011-03-03 11:00:00,43.15,43.4,43.08,43.26,151200.0,32.519,32.7074,32.4662,32.6019,151200.0
2011-03-03 11:30:00,43.25,43.32,43.13,43.24,60600.0,32.5944,32.6471,32.5039,32.5868,60600.0
2011-03-03 12:00:00,43.26,43.29,43.07,43.11,103500.0,32.6019,32.6245,32.4587,32.4889,103500.0
2011-03-03 12:30:00,43.11,43.26,43.11,43.18,36000.0,32.4889,32.6019,32.4889,32.5416,36000.0
2011-03-03 13:00:00,43.14,43.29,43.14,43.23,84600.0,32.5115,32.6245,32.5115,32.5793,84600.0
2011-03-03 13:30:00,43.21,43.35,43.19,43.31,58500.0,32.5642,32.6697,32.5491,32.6396,58500.0
2011-03-03 14:00:00,43.31,43.46,43.3,43.45,148800.0,32.6396,32.7526,32.632,32.7451,148800.0
2011-03-03 14:30:00,43.45,43.46,43.3,43.39,147300.0,32.7451,32.7526,32.632,32.6999,147300.0
2011-03-03 15:00:00,43.41,43.42,43.33,43.34,124500.0,32.7149,32.7225,32.6547,32.6622,124500.0
2011-03-03 15:30:00,43.34,43.39,43.26,43.27,225300.0,32.6622,32.6999,32.6019,32.6094,225300.0
2011-03-04 09:30:00,43.13,43.3,42.88,42.89,60600.0,32.5039,32.632,32.3155,32.3231,60600.0
2011-03-04 10:00:00,42.96,42.96,42.48,42.61,121200.0,32.3758,32.3758,32.0141,32.112,121200.0
2011-03-04 10:30:00,42.62,42.87,42.58,42.75,55200.0,32.1196,32.308,32.0894,32.2175,55200.0
2011-03-04 11:00:00,42.77,42.89,42.72,42.8,94500.0,32.2326,32.3231,32.1949,32.2552,94500.0
2011-03-04 11:30:00,42.84,43.08,42.73,42.74,60900.0,32.2854,32.4662,32.2025,32.21,60900.0
2011-03-04 12:00:00,42.73,42.73,42.37,42.43,37800.0,32.2025,32.2025,31.9312,31.9764,37800.0
2011-03-04 12:30:00,42.43,42.56,42.33,42.44,46500.0,31.9764,32.0744,31.901,31.9839,46500.0
2011-03-04 13:00:00,42.45,42.6,42.45,42.54,34500.0,31.9915,32.1045,31.9915,32.0593,34500.0
2011-03-04 13:30:00,42.49,42.62,42.37,42.52,50100.0,32.0216,32.1196,31.9312,32.0442,50100.0
2011-03-04 14:00:00,42.48,42.58,42.38,42.54,87900.0,32.0141,32.0894,31.9387,32.0593,87900.0
2011-03-04 14:30:00,42.54,42.54,42.42,42.51,78000.0,32.0593,32.0593,31.9689,32.0367,78000.0
2011-03-04 15:00:00,42.53,42.64,42.41,42.47,156000.0,32.0518,32.1346,31.9613,32.0065,156000.0
2011-03-04 15:30:00,42.46,42.83,42.41,42.79,392100.0,31.999,32.2778,31.9613,32.2477,392100.0
2011-03-07 09:30:00,42.96,43.13,42.91,43.03,75000.0,32.3758,32.5039,32.3381,32.4286,75000.0
2011-03-07 10:00:00,43.05,43.12,42.84,42.94,38400.0,32.4436,32.4964,32.2854,32.3607,38400.0
2011-03-07 10:30:00,42.97,42.97,42.36,42.37,87600.0,32.3833,32.3833,31.9236,31.9312,87600.0
2011-03-07 11:00:00,42.38,42.39,41.96,41.98,63000.0,31.9387,31.9462,31.6222,31.6373,63000.0
2011-03-07 11:30:00,41.96,42.1,41.85,41.94,73800.0,31.6222,31.7277,31.5393,31.6071,73800.0
2011-03-07 12:00:00,41.94,42.06,41.8,41.89,59700.0,31.6071,31.6975,31.5016,31.5694,59700.0
2011-03-07 12:30:00,41.88,42.0,41.68,41.73,40800.0,31.5619,31.6523,31.4112,31.4488,40800.0
2011-03-07 13:00:00,41.73,41.8,41.61,41.65,83400.0,31.4488,31.5016,31.3584,31.3886,83400.0
2011-03-07 13:30:00,41.66,41.8,41.65,41.72,89400.0,31.3961,31.5016,31.3886,31.4413,89400.0
2011-03-07 14:00:00,41.73,41.92,41.63,41.85,83100.0,31.4488,31.592,31.3735,31.5393,83100.0
2011-03-07 14:30:00,41.81,41.92,41.77,41.89,83700.0,31.5091,31.592,31.479,31.5694,83700.0
2011-03-07 15:00:00,41.87,42.24,41.82,42.17,134400.0,31.5544,31.8332,31.5167,31.7804,134400.0
2011-03-07 15:30:00,42.15,42.19,41.95,42.02,242700.0,31.7654,31.7955,31.6146,31.6674,242700.0
2011-03-08 09:30:00,42.01,42.06,41.46,41.77,117000.0,31.6599,31.6975,31.2454,31.479,117000.0
2011-03-08 10:00:00,41.78,42.24,41.78,42.14,50700.0,31.4865,31.8332,31.4865,31.7578,50700.0
2011-03-08 10:30:00,42.18,42.28,41.99,42.0,50400.0,31.788,31.8633,31.6448,31.6523,50400.0
2011-03-08 11:00:00,42.0,42.17,41.97,42.16,38700.0,31.6523,31.7804,31.6297,31.7729,38700.0
2011-03-08 11:30:00,42.16,42.49,42.15,42.46,123000.0,31.7729,32.0216,31.7654,31.999,123000.0
2011-03-08 12:00:00,42.49,42.53,42.31,42.32,43200.0,32.0216,32.0518,31.886,31.8935,43200.0
2011-03-08 12:30:00,42.3,42.36,42.19,42.19,46200.0,31.8784,31.9236,31.7955,31.7955,46200.0
2011-03-08 13:00:00,42.22,42.26,42.08,42.11,72600.0,31.8181,31.8483,31.7126,31.7352,72600.0
2011-03-08 13:30:00,42.14,42.15,42.02,42.1,83100.0,31.7578,31.7654,31.6674,31.7277,83100.0
2011-03-08 14:00:00,42.11,42.13,41.92,42.0,75000.0,31.7352,31.7503,31.592,31.6523,75000.0
2011-03-08 14:30:00,41.99,42.14,41.93,42.08,84600.0,31.6448,31.7578,31.5996,31.7126,84600.0
2011-03-08 15:00:00,42.05,42.18,41.98,42.1,124200.0,31.69,31.788,31.6373,31.7277,124200.0
2011-03-08 15:30:00,42.11,42.13,41.94,41.95,251700.0,31.7352,31.7503,31.6071,31.6146,251700.0
2011-03-09 09:30:00,41.91,41.91,41.24,41.31,124800.0,31.5845,31.5845,31.0796,31.1323,124800.0
2011-03-09 10:00:00,41.35,41.53,41.2,41.53,106200.0,31.1625,31.2981,31.0494,31.2981,106200.0
2011-03-09 10:30:00,41.52,41.56,41.09,41.17,142500.0,31.2906,31.3207,30.9665,31.0268,142500.0
2011-03-09 11:00:00,41.15,41.41,41.06,41.27,119700.0,31.0117,31.2077,30.9439,31.1022,119700.0
2011-03-09 11:30:00,41.27,41.28,41.16,41.24,205800.0,31.1022,31.1097,31.0193,31.0796,205800.0
2011-03-09 12:00:00,41.24,41.44,41.23,41.29,121800.0,31.0796,31.2303,31.072,31.1173,121800.0
2011-03-09 12:30:00,41.29,41.55,41.25,41.49,98400.0,31.1173,31.3132,31.0871,31.268,98400.0
2011-03-09 13:00:00,41.49,41.59,41.39,41.58,82500.0,31.268,31.3433,31.1926,31.3358,82500.0
2011-03-09 13:30:00,41.59,41.59,41.41,41.49,31800.0,31.3433,31.3433,31.2077,31.268,31800.0
2011-03-09 14:00:00,41.48,41.64,41.44,41.52,63000.0,31.2604,31.381,31.2303,31.2906,63000.0
2011-03-09 14:30:00,41.5,41.58,41.38,41.47,63900.0,31.2755,31.3358,31.1851,31.2529,63900.0
2011-03-09 15:00:00,41.49,41.59,41.44,41.48,96300.0,31.268,31.3433,31.2303,31.2604,96300.0
2011-03-09 15:30:00,41.49,41.51,41.35,41.45,253500.0,31.268,31.2831,31.1625,31.2378,253500.0
2011-03-10 09:30:00,40.92,41.14,39.95,40.19,144600.0,30.8384,31.0042,30.1074,30.2883,144600.0
2011-03-10 10:00:00,40.23,40.52,40.07,40.39,115800.0,30.3184,30.537,30.1978,30.439,115800.0
2011-03-10 10:30:00,40.38,40.52,40.2,40.45,73500.0,30.4315,30.537,30.2958,30.4842,73500.0
2011-03-10 11:00:00,40.43,40.51,40.33,40.46,44400.0,30.4691,30.5294,30.3938,30.4917,44400.0
2011-03-10 11:30:00,40.46,40.64,40.43,40.64,47400.0,30.4917,30.6274,30.4691,30.6274,47400.0
2011-03-10 12:00:00,40.62,40.68,40.3,40.32,46200.0,30.6123,30.6575,30.3712,30.3862,46200.0
2011-03-10 12:30:00,40.32,40.63,40.3,40.63,43500.0,30.3862,30.6199,30.3712,30.6199,43500.0
2011-03-10 13:00:00,40.58,40.7,40.42,40.42,31500.0,30.5822,30.6726,30.4616,30.4616,31500.0
2011-03-10 13:30:00,40.4,40.4,40.17,40.26,62400.0,30.4465,30.4465,30.2732,30.341,62400.0
2011-03-10 14:00:00,40.25,40.45,40.25,40.29,52800.0,30.3335,30.4842,30.3335,30.3636,52800.0
2011-03-10 14:30:00,40.3,40.51,40.26,40.36,58200.0,30.3712,30.5294,30.341,30.4164,58200.0
2011-03-10 15:00:00,40.36,40.36,40.1,40.13,79500.0,30.4164,30.4164,30.2204,30.243,79500.0
2011-03-10 15:30:00,40.14,40.37,40.11,40.14,233700.0,30.2506,30.4239,30.228,30.2506,233700.0
2011-03-11 09:30:00,40.0,40.13,39.69,39.99,192000.0,30.1451,30.243,29.9114,30.1375,192000.0
2011-03-11 10:00:00,39.99,40.2,39.97,40.11,132900.0,30.1375,30.2958,30.1225,30.228,132900.0
2011-03-11 10:30:00,40.11,40.17,39.92,40.01,79500.0,30.228,30.2732,30.0848,30.1526,79500.0
2011-03-11 11:00:00,40.07,40.12,39.96,40.05,51600.0,30.1978,30.2355,30.1149,30.1828,51600.0
2011-03-11 11:30:00,40.05,40.49,40.03,40.48,71400.0,30.1828,30.5144,30.1677,30.5068,71400.0
2011-03-11 12:00:00,40.51,40.67,40.41,40.59,45600.0,30.5294,30.65,30.4541,30.5897,45600.0
2011-03-11 12:30:00,40.57,40.58,40.43,40.43,46200.0,30.5746,30.5822,30.4691,30.4691,46200.0
2011-03-11 13:00:00,40.43,40.48,40.26,40.43,119100.0,30.4691,30.5068,30.341,30.4691,119100.0
2011-03-11 13:30:00,40.45,40.57,40.42,40.46,65100.0,30.4842,30.5746,30.4616,30.4917,65100.0
2011-03-11 14:00:00,40.46,40.69,40.44,40.64,73200.0,30.4917,30.6651,30.4767,30.6274,73200.0
2011-03-11 14:30:00,40.64,40.72,40.58,40.66,90000.0,30.6274,30.6877,30.5822,30.6425,90000.0
2011-03-11 15:00:00,40.66,40.86,40.66,40.86,83700.0,30.6425,30.7932,30.6425,30.7932,83700.0
2011-03-11 15:30:00,40.87,40.98,40.8,40.92,483900.0,30.8007,30.8836,30.748,30.8384,483900.0
2011-03-14 09:30:00,40.71,41.8,40.49,41.65,231600.0,30.6801,31.5016,30.5144,31.3886,231600.0
2011-03-14 10:00:00,41.6,41.71,41.35,41.37,149100.0,31.3509,31.4338,31.1625,31.1775,149100.0
2011-03-14 10:30:00,41.32,41.6,41.27,41.45,239700.0,31.1399,31.3509,31.1022,31.2378,239700.0
2011-03-14 11:00:00,41.42,41.51,41.18,41.28,146700.0,31.2152,31.2831,31.0344,31.1097,146700.0
2011-03-14 11:30:00,41.33,41.34,41.14,41.28,118500.0,31.1474,31.1549,31.0042,31.1097,118500.0
2011-03-14 12:00:00,41.25,41.39,41.14,41.33,105300.0,31.0871,31.1926,31.0042,31.1474,105300.0
2011-03-14 12:30:00,41.33,41.34,41.16,41.3,85500.0,31.1474,31.1549,31.0193,31.1248,85500.0
2011-03-14 13:00:00,41.3,41.43,41.27,41.32,54900.0,31.1248,31.2228,31.1022,31.1399,54900.0
2011-03-14 13:30:00,41.3,41.37,41.2,41.27,76500.0,31.1248,31.1775,31.0494,31.1022,76500.0
2011-03-14 14:00:00,41.27,41.57,41.24,41.5,116400.0,31.1022,31.3283,31.0796,31.2755,116400.0
2011-03-14 14:30:00,41.54,41.54,41.41,41.47,120600.0,31.3057,31.3057,31.2077,31.2529,120600.0
2011-03-14 15:00:00,41.47,41.68,41.41,41.51,254700.0,31.2529,31.4112,31.2077,31.2831,254700.0
2011-03-14 15:30:00,41.54,41.78,41.48,41.72,550500.0,31.3057,31.4865,31.2604,31.4413,550500.0
2011-03-15 09:30:00,40.32,40.58,40.01,40.18,177000.0,30.3862,30.5822,30.1526,30.2807,177000.0
2011-03-15 10:00:00,40.18,40.44,40.09,40.41,178500.0,30.2807,30.4767,30.2129,30.4541,178500.0
2011-03-15 10:30:00,40.42,40.62,40.23,40.56,250500.0,30.4616,30.6123,30.3184,30.5671,250500.0
2011-03-15 11:00:00,40.55,40.83,40.49,40.73,397500.0,30.5596,30.7706,30.5144,30.6952,397500.0
2011-03-15 11:30:00,40.73,40.83,40.62,40.81,140100.0,30.6952,30.7706,30.6123,30.7555,140100.0
2011-03-15 12:00:00,40.82,40.98,40.79,40.9,194400.0,30.763,30.8836,30.7404,30.8233,194400.0
2011-03-15 12:30:00,40.88,40.89,40.71,40.78,118500.0,30.8083,30.8158,30.6801,30.7329,118500.0
2011-03-15 13:00:00,40.78,40.81,40.52,40.55,172500.0,30.7329,30.7555,30.537,30.5596,172500.0
2011-03-15 13:30:00,40.56,40.68,40.51,40.67,82200.0,30.5671,30.6575,30.5294,30.65,82200.0
2011-03-15 14:00:00,40.63,40.84,40.47,40.79,72000.0,30.6199,30.7781,30.4993,30.7404,72000.0
2011-03-15 14:30:00,40.8,40.91,40.72,40.75,99900.0,30.748,30.8309,30.6877,30.7103,99900.0
2011-03-15 15:00:00,40.72,41.1,40.71,41.05,139800.0,30.6877,30.9741,30.6801,30.9364,139800.0
2011-03-15 15:30:00,41.04,41.21,40.78,40.8,504900.0,30.9288,31.057,30.7329,30.748,504900.0
2011-03-16 09:30:00,40.69,40.95,40.57,40.85,68700.0,30.6651,30.861,30.5746,30.7857,68700.0
2011-03-16 10:00:00,40.82,40.91,40.7,40.81,87300.0,30.763,30.8309,30.6726,30.7555,87300.0
2011-03-16 10:30:00,40.83,40.91,40.48,40.48,53100.0,30.7706,30.8309,30.5068,30.5068,53100.0
2011-03-16 11:00:00,40.46,40.61,39.96,40.14,335700.0,30.4917,30.6048,30.1149,30.2506,335700.0
2011-03-16 11:30:00,40.14,40.18,39.65,39.68,295200.0,30.2506,30.2807,29.8813,29.9039,295200.0
2011-03-16 12:00:00,39.72,39.72,39.17,39.41,384900.0,29.9341,29.9341,29.5196,29.7004,384900.0
2011-03-16 12:30:00,39.43,39.53,39.21,39.51,232800.0,29.7155,29.7909,29.5497,29.7758,232800.0
2011-03-16 13:00:00,39.53,39.7,39.46,39.7,130800.0,29.7909,29.919,29.7381,29.919,130800.0
2011-03-16 13:30:00,39.7,39.88,39.6,39.69,229800.0,29.919,30.0546,29.8436,29.9114,229800.0
2011-03-16 14:00:00,39.71,39.71,39.19,39.45,303000.0,29.9265,29.9265,29.5346,29.7306,303000.0
2011-03-16 14:30:00,39.48,39.99,39.48,39.85,148200.0,29.7532,30.1375,29.7532,30.032,148200.0
2011-03-16 15:00:00,39.84,39.99,39.7,39.78,120000.0,30.0245,30.1375,29.919,29.9793,120000.0
2011-03-16 15:30:00,39.77,39.84,39.55,39.61,345600.0,29.9717,30.0245,29.8059,29.8512,345600.0
2011-03-17 09:30:00,40.5,40.51,40.05,40.25,88800.0,30.5219,30.5294,30.1828,30.3335,88800.0
2011-03-17 10:00:00,40.33,40.59,40.2,40.49,110400.0,30.3938,30.5897,30.2958,30.5144,110400.0
2011-03-17 10:30:00,40.49,40.5,40.16,40.32,225900.0,30.5144,30.5219,30.2657,30.3862,225900.0
2011-03-17 11:00:00,40.32,40.42,40.21,40.27,80700.0,30.3862,30.4616,30.3033,30.3486,80700.0
2011-03-17 11:30:00,40.25,40.44,40.15,40.38,113700.0,30.3335,30.4767,30.2581,30.4315,113700.0
2011-03-17 12:00:00,40.37,40.49,40.31,40.46,26100.0,30.4239,30.5144,30.3787,30.4917,26100.0
2011-03-17 12:30:00,40.46,40.54,40.34,40.43,48300.0,30.4917,30.552,30.4013,30.4691,48300.0
2011-03-17 13:00:00,40.41,40.55,40.2,40.23,38700.0,30.4541,30.5596,30.2958,30.3184,38700.0
2011-03-17 13:30:00,40.19,40.34,40.09,40.25,54900.0,30.2883,30.4013,30.2129,30.3335,54900.0
2011-03-17 14:00:00,40.24,40.38,40.19,40.34,101100.0,30.3259,30.4315,30.2883,30.4013,101100.0
2011-03-17 14:30:00,40.33,40.47,40.32,40.41,63900.0,30.3938,30.4993,30.3862,30.4541,63900.0
2011-03-17 15:00:00,40.43,40.46,40.26,40.31,79500.0,30.4691,30.4917,30.341,30.3787,79500.0
2011-03-17 15:30:00,40.3,40.53,40.26,40.32,152400.0,30.3712,30.5445,30.341,30.3862,152400.0
2011-03-18 09:30:00,41.09,41.3,40.85,41.11,277800.0,30.9665,31.1248,30.7857,30.9816,277800.0
2011-03-18 10:00:00,41.11,41.11,40.85,40.96,116100.0,30.9816,30.9816,30.7857,30.8686,116100.0
2011-03-18 10:30:00,40.95,41.09,40.89,41.02,115800.0,30.861,30.9665,30.8158,30.9138,115800.0
2011-03-18 11:00:00,41.07,41.07,40.78,40.78,92100.0,30.9515,30.9515,30.7329,30.7329,92100.0
2011-03-18 11:30:00,40.68,40.9,40.62,40.86,129300.0,30.6575,30.8233,30.6123,30.7932,129300.0
2011-03-18 12:00:00,40.88,41.07,40.86,41.01,147000.0,30.8083,30.9515,30.7932,30.9062,147000.0
2011-03-18 12:30:00,41.02,41.06,40.85,40.89,144300.0,30.9138,30.9439,30.7857,30.8158,144300.0
2011-03-18 13:00:00,40.92,41.0,40.9,40.93,33900.0,30.8384,30.8987,30.8233,30.8459,33900.0
2011-03-18 13:30:00,40.97,41.05,40.86,40.93,34200.0,30.8761,30.9364,30.7932,30.8459,34200.0
2011-03-18 14:00:00,40.87,40.9,40.67,40.75,40500.0,30.8007,30.8233,30.65,30.7103,40500.0
2011-03-18 14:30:00,40.73,40.85,40.6,40.64,76200.0,30.6952,30.7857,30.5973,30.6274,76200.0
2011-03-18 15:00:00,40.6,40.71,40.53,40.57,69900.0,30.5973,30.6801,30.5445,30.5746,69900.0
2011-03-18 15:30:00,40.57,40.8,40.57,40.77,267000.0,30.5746,30.748,30.5746,30.7254,267000.0
2011-03-21 09:30:00,41.2,41.54,40.87,41.28,129000.0,31.0494,31.3057,30.8007,31.1097,129000.0
2011-03-21 10:00:00,41.28,41.59,41.23,41.54,119400.0,31.1097,31.3433,31.072,31.3057,119400.0
2011-03-21 10:30:00,41.58,41.62,41.35,41.43,97800.0,31.3358,31.3659,31.1625,31.2228,97800.0
2011-03-21 11:00:00,41.43,41.66,41.43,41.6,72000.0,31.2228,31.3961,31.2228,31.3509,72000.0
2011-03-21 11:30:00,41.61,41.67,41.56,41.64,65400.0,31.3584,31.4036,31.3207,31.381,65400.0
2011-03-21 12:00:00,41.65,41.82,41.64,41.82,93600.0,31.3886,31.5167,31.381,31.5167,93600.0
2011-03-21 12:30:00,41.81,41.83,41.67,41.71,54600.0,31.5091,31.5242,31.4036,31.4338,54600.0
2011-03-21 13:00:00,41.7,41.7,41.43,41.47,70800.0,31.4262,31.4262,31.2228,31.2529,70800.0
2011-03-21 13:30:00,41.47,41.55,41.44,41.55,84600.0,31.2529,31.3132,31.2303,31.3132,84600.0
2011-03-21 14:00:00,41.55,41.57,41.45,41.5,114300.0,31.3132,31.3283,31.2378,31.2755,114300.0
2011-03-21 14:30:00,41.5,41.59,41.49,41.5,108300.0,31.2755,31.3433,31.268,31.2755,108300.0
2011-03-21 15:00:00,41.52,41.53,41.34,41.42,148500.0,31.2906,31.2981,31.1549,31.2152,148500.0
2011-03-21 15:30:00,41.43,41.63,41.4,41.63,356400.0,31.2228,31.3735,31.2002,31.3735,356400.0
2011-03-22 09:30:00,41.71,41.71,41.3,41.3,72000.0,31.4338,31.4338,31.1248,31.1248,72000.0
2011-03-22 10:00:00,41.29,41.53,41.14,41.5,86100.0,31.1173,31.2981,31.0042,31.2755,86100.0
2011-03-22 10:30:00,41.5,41.54,41.22,41.22,23100.0,31.2755,31.3057,31.0645,31.0645,23100.0
2011-03-22 11:00:00,41.27,41.42,41.23,41.41,53400.0,31.1022,31.2152,31.072,31.2077,53400.0
2011-03-22 11:30:00,41.4,41.46,41.33,41.4,22200.0,31.2002,31.2454,31.1474,31.2002,22200.0
2011-03-22 12:00:00,41.38,41.46,41.37,41.43,24600.0,31.1851,31.2454,31.1775,31.2228,24600.0
2011-03-22 12:30:00,41.43,41.49,41.33,41.46,30000.0,31.2228,31.268,31.1474,31.2454,30000.0
2011-03-22 13:00:00,41.44,41.45,41.33,41.33,30300.0,31.2303,31.2378,31.1474,31.1474,30300.0
2011-03-22 13:30:00,41.33,41.45,41.28,41.41,51000.0,31.1474,31.2378,31.1097,31.2077,51000.0
2011-03-22 14:00:00,41.4,41.45,41.35,41.43,56700.0,31.2002,31.2378,31.1625,31.2228,56700.0
2011-03-22 14:30:00,41.43,41.5,41.39,41.47,56700.0,31.2228,31.2755,31.1926,31.2529,56700.0
2011-03-22 15:00:00,41.48,41.55,41.4,41.52,53400.0,31.2604,31.3132,31.2002,31.2906,53400.0
2011-03-22 15:30:00,41.52,41.58,41.45,41.56,250800.0,31.2906,31.3358,31.2378,31.3207,250800.0
2011-03-23 09:30:00,41.5,41.61,41.31,41.46,62100.0,31.2755,31.3584,31.1323,31.2454,62100.0
2011-03-23 10:00:00,41.44,41.44,41.13,41.24,29400.0,31.2303,31.2303,30.9967,31.0796,29400.0
2011-03-23 10:30:00,41.27,41.34,41.07,41.15,57300.0,31.1022,31.1549,30.9515,31.0117,57300.0
2011-03-23 11:00:00,41.17,41.44,41.17,41.4,44700.0,31.0268,31.2303,31.0268,31.2002,44700.0
2011-03-23 11:30:00,41.45,41.55,41.39,41.53,103800.0,31.2378,31.3132,31.1926,31.2981,103800.0
2011-03-23 12:00:00,41.55,41.68,41.48,41.65,41700.0,31.3132,31.4112,31.2604,31.3886,41700.0
2011-03-23 12:30:00,41.67,41.72,41.61,41.64,27000.0,31.4036,31.4413,31.3584,31.381,27000.0
2011-03-23 13:00:00,41.64,41.71,41.57,41.66,31200.0,31.381,31.4338,31.3283,31.3961,31200.0
2011-03-23 13:30:00,41.65,41.76,41.6,41.72,36600.0,31.3886,31.4715,31.3509,31.4413,36600.0
2011-03-23 14:00:00,41.69,41.73,41.64,41.7,30900.0,31.4187,31.4488,31.381,31.4262,30900.0
2011-03-23 14:30:00,41.7,42.06,41.65,42.06,165000.0,31.4262,31.6975,31.3886,31.6975,165000.0
2011-03-23 15:00:00,42.05,42.1,41.93,41.95,149700.0,31.69,31.7277,31.5996,31.6146,149700.0
2011-03-23 15:30:00,41.96,41.98,41.76,41.79,147900.0,31.6222,31.6373,31.4715,31.4941,147900.0
2011-03-24 09:30:00,42.03,42.13,41.67,41.74,38100.0,31.6749,31.7503,31.4036,31.4564,38100.0
2011-03-24 10:00:00,41.76,41.81,41.53,41.7,47400.0,31.4715,31.5091,31.2981,31.4262,47400.0
2011-03-24 10:30:00,41.71,42.08,41.69,42.08,33300.0,31.4338,31.7126,31.4187,31.7126,33300.0
2011-03-24 11:00:00,42.1,42.13,41.85,41.87,126600.0,31.7277,31.7503,31.5393,31.5544,126600.0
2011-03-24 11:30:00,41.89,41.89,41.77,41.81,81000.0,31.5694,31.5694,31.479,31.5091,81000.0
2011-03-24 12:00:00,41.81,41.88,41.79,41.85,27900.0,31.5091,31.5619,31.4941,31.5393,27900.0
2011-03-24 12:30:00,41.87,41.87,41.61,41.64,79800.0,31.5544,31.5544,31.3584,31.381,79800.0
2011-03-24 13:00:00,41.62,41.73,41.62,41.7,44400.0,31.3659,31.4488,31.3659,31.4262,44400.0
2011-03-24 13:30:00,41.7,41.74,41.64,41.71,40800.0,31.4262,31.4564,31.381,31.4338,40800.0
2011-03-24 14:00:00,41.72,41.81,41.72,41.79,40500.0,31.4413,31.5091,31.4413,31.4941,40500.0
2011-03-24 14:30:00,41.81,41.9,41.8,41.82,74400.0,31.5091,31.577,31.5016,31.5167,74400.0
2011-03-24 15:00:00,41.83,41.92,41.81,41.87,90000.0,31.5242,31.592,31.5091,31.5544,90000.0
2011-03-24 15:30:00,41.87,41.88,41.76,41.79,269400.0,31.5544,31.5619,31.4715,31.4941,269400.0
2011-03-25 09:30:00,41.88,42.08,41.61,41.81,43800.0,31.5619,31.7126,31.3584,31.5091,43800.0
2011-03-25 10:00:00,41.82,41.89,41.68,41.84,112500.0,31.5167,31.5694,31.4112,31.5317,112500.0
2011-03-25 10:30:00,41.87,42.06,41.87,42.01,28200.0,31.5544,31.6975,31.5544,31.6599,28200.0
2011-03-25 11:00:00,42.05,42.22,42.0,42.14,108300.0,31.69,31.8181,31.6523,31.7578,108300.0
2011-03-25 11:30:00,42.16,42.17,42.07,42.07,30000.0,31.7729,31.7804,31.7051,31.7051,30000.0
2011-03-25 12:00:00,42.07,42.13,41.99,42.0,40500.0,31.7051,31.7503,31.6448,31.6523,40500.0
2011-03-25 12:30:00,42.04,42.06,41.93,42.0,36000.0,31.6825,31.6975,31.5996,31.6523,36000.0
2011-03-25 13:00:00,41.97,42.03,41.93,42.01,26400.0,31.6297,31.6749,31.5996,31.6599,26400.0
2011-03-25 13:30:00,42.04,42.12,41.92,41.95,78900.0,31.6825,31.7428,31.592,31.6146,78900.0
2011-03-25 14:00:00,41.96,42.07,41.92,41.97,83100.0,31.6222,31.7051,31.592,31.6297,83100.0
2011-03-25 14:30:00,41.97,42.0,41.93,41.98,63300.0,31.6297,31.6523,31.5996,31.6373,63300.0
2011-03-25 15:00:00,41.98,42.01,41.87,41.89,83700.0,31.6373,31.6599,31.5544,31.5694,83700.0
2011-03-25 15:30:00,41.91,42.0,41.8,41.85,177600.0,31.5845,31.6523,31.5016,31.5393,177600.0
2011-03-28 09:30:00,41.93,42.31,41.91,42.13,196800.0,31.5996,31.886,31.5845,31.7503,196800.0
2011-03-28 10:00:00,42.14,42.2,42.07,42.1,41700.0,31.7578,31.8031,31.7051,31.7277,41700.0
2011-03-28 10:30:00,42.08,42.14,41.99,41.99,95100.0,31.7126,31.7578,31.6448,31.6448,95100.0
2011-03-28 11:00:00,41.94,41.94,41.84,41.94,54300.0,31.6071,31.6071,31.5317,31.6071,54300.0
2011-03-28 11:30:00,41.95,41.98,41.73,41.79,21900.0,31.6146,31.6373,31.4488,31.4941,21900.0
2011-03-28 12:00:00,41.83,41.88,41.81,41.83,63300.0,31.5242,31.5619,31.5091,31.5242,63300.0
2011-03-28 12:30:00,41.83,41.86,41.79,41.83,58500.0,31.5242,31.5468,31.4941,31.5242,58500.0
2011-03-28 13:00:00,41.83,41.94,41.73,41.94,177600.0,31.5242,31.6071,31.4488,31.6071,177600.0
2011-03-28 13:30:00,41.94,42.0,41.94,41.96,25500.0,31.6071,31.6523,31.6071,31.6222,25500.0
2011-03-28 14:00:00,41.96,41.99,41.91,41.93,38700.0,31.6222,31.6448,31.5845,31.5996,38700.0
2011-03-28 14:30:00,41.94,42.04,41.91,41.95,46800.0,31.6071,31.6825,31.5845,31.6146,46800.0
2011-03-28 15:00:00,41.94,42.0,41.9,41.93,59100.0,31.6071,31.6523,31.577,31.5996,59100.0
2011-03-28 15:30:00,41.9,41.95,41.73,41.76,131700.0,31.577,31.6146,31.4488,31.4715,131700.0
2011-03-29 09:30:00,41.56,41.57,40.98,41.4,117000.0,31.3998,31.4074,30.9616,31.2789,117000.0
2011-03-29 10:00:00,41.37,41.71,41.37,41.56,54600.0,31.2562,31.5131,31.2562,31.3998,54600.0
2011-03-29 10:30:00,41.54,41.67,41.53,41.59,23100.0,31.3847,31.4829,31.3771,31.4225,23100.0
2011-03-29 11:00:00,41.59,41.9,41.5,41.77,271500.0,31.4225,31.6567,31.3545,31.5585,271500.0
2011-03-29 11:30:00,41.75,41.83,41.56,41.59,126900.0,31.5434,31.6038,31.3998,31.4225,126900.0
2011-03-29 12:00:00,41.57,41.69,41.47,41.69,362700.0,31.4074,31.498,31.3318,31.498,362700.0
2011-03-29 12:30:00,41.69,41.76,41.66,41.7,35700.0,31.498,31.5509,31.4754,31.5056,35700.0
2011-03-29 13:00:00,41.71,41.85,41.71,41.83,95400.0,31.5131,31.6189,31.5131,31.6038,95400.0
2011-03-29 13:30:00,41.84,41.92,41.79,41.88,44400.0,31.6113,31.6718,31.5736,31.6416,44400.0
2011-03-29 14:00:00,41.87,41.97,41.86,41.91,58800.0,31.634,31.7096,31.6265,31.6642,58800.0
2011-03-29 14:30:00,41.91,42.1,41.91,42.09,98100.0,31.6642,31.8078,31.6642,31.8002,98100.0
2011-03-29 15:00:00,42.1,42.24,42.09,42.24,254700.0,31.8078,31.9136,31.8002,31.9136,254700.0
2011-03-29 15:30:00,42.25,42.28,42.16,42.25,320100.0,31.9211,31.9438,31.8531,31.9211,320100.0
2011-03-30 09:30:00,42.38,42.66,42.38,42.66,82500.0,32.0193,32.2309,32.0193,32.2309,82500.0
2011-03-30 10:00:00,42.62,42.77,42.56,42.67,154500.0,32.2007,32.314,32.1553,32.2384,154500.0
2011-03-30 10:30:00,42.7,42.76,42.65,42.76,56400.0,32.2611,32.3064,32.2233,32.3064,56400.0
2011-03-30 11:00:00,42.76,42.76,42.65,42.69,43200.0,32.3064,32.3064,32.2233,32.2535,43200.0
2011-03-30 11:30:00,42.71,42.9,42.68,42.89,74700.0,32.2687,32.4122,32.246,32.4047,74700.0
2011-03-30 12:00:00,42.88,43.02,42.87,43.0,85800.0,32.3971,32.5029,32.3895,32.4878,85800.0
2011-03-30 12:30:00,43.01,43.01,42.83,42.97,124500.0,32.4953,32.4953,32.3593,32.4651,124500.0
2011-03-30 13:00:00,42.97,43.13,42.97,43.1,58200.0,32.4651,32.586,32.4651,32.5633,58200.0
2011-03-30 13:30:00,43.09,43.11,42.89,42.92,67500.0,32.5558,32.5709,32.4047,32.4273,67500.0
2011-03-30 14:00:00,42.93,42.97,42.85,42.87,59400.0,32.4349,32.4651,32.3744,32.3895,59400.0
2011-03-30 14:30:00,42.86,42.89,42.74,42.78,66000.0,32.382,32.4047,32.2913,32.3215,66000.0
2011-03-30 15:00:00,42.79,42.82,42.73,42.75,122100.0,32.3291,32.3518,32.2838,32.2989,122100.0
2011-03-30 15:30:00,42.75,42.82,42.65,42.68,286200.0,32.2989,32.3518,32.2233,32.246,286200.0
2011-03-31 09:30:00,42.62,42.86,42.62,42.82,42600.0,32.2007,32.382,32.2007,32.3518,42600.0
2011-03-31 10:00:00,42.84,42.99,42.75,42.95,33000.0,32.3669,32.4802,32.2989,32.45,33000.0
2011-03-31 10:30:00,42.95,43.06,42.91,42.92,61200.0,32.45,32.5331,32.4198,32.4273,61200.0
2011-03-31 11:00:00,42.95,42.98,42.85,42.9,47400.0,32.45,32.4727,32.3744,32.4122,47400.0
2011-03-31 11:30:00,42.89,42.99,42.82,42.92,58200.0,32.4047,32.4802,32.3518,32.4273,58200.0
2011-03-31 12:00:00,42.92,42.98,42.92,42.95,21300.0,32.4273,32.4727,32.4273,32.45,21300.0
2011-03-31 12:30:00,42.95,43.06,42.91,43.02,31200.0,32.45,32.5331,32.4198,32.5029,31200.0
2011-03-31 13:00:00,43.02,43.05,42.95,42.98,30900.0,32.5029,32.5255,32.45,32.4727,30900.0
2011-03-31 13:30:00,42.98,43.01,42.92,42.92,25500.0,32.4727,32.4953,32.4273,32.4273,25500.0
2011-03-31 14:00:00,42.92,43.01,42.91,42.92,53100.0,32.4273,32.4953,32.4198,32.4273,53100.0
2011-03-31 14:30:00,42.91,42.98,42.9,42.92,88800.0,32.4198,32.4727,32.4122,32.4273,88800.0
2011-03-31 15:00:00,42.91,42.95,42.85,42.85,164700.0,32.4198,32.45,32.3744,32.3744,164700.0
2011-03-31 15:30:00,42.86,42.97,42.8,42.93,384600.0,32.382,32.4651,32.3367,32.4349,384600.0
2011-04-01 09:30:00,43.18,43.43,43.12,43.39,102600.0,32.6238,32.8126,32.5784,32.7824,102600.0
2011-04-01 10:00:00,43.39,43.5,43.35,43.4,46500.0,32.7824,32.8655,32.7522,32.79,46500.0
2011-04-01 10:30:00,43.37,43.47,43.32,43.46,41100.0,32.7673,32.8429,32.7295,32.8353,41100.0
2011-04-01 11:00:00,43.47,43.56,43.45,43.53,63600.0,32.8429,32.9109,32.8278,32.8882,63600.0
2011-04-01 11:30:00,43.49,43.64,43.39,43.4,61800.0,32.858,32.9713,32.7824,32.79,61800.0
2011-04-01 12:00:00,43.41,43.66,43.35,43.66,128400.0,32.7975,32.9864,32.7522,32.9864,128400.0
2011-04-01 12:30:00,43.66,43.7,43.61,43.7,54600.0,32.9864,33.0166,32.9486,33.0166,54600.0
2011-04-01 13:00:00,43.68,43.84,43.63,43.84,171300.0,33.0015,33.1224,32.9637,33.1224,171300.0
2011-04-01 13:30:00,43.82,43.97,43.82,43.96,135600.0,33.1073,33.2206,33.1073,33.2131,135600.0
2011-04-01 14:00:00,43.96,44.0,43.9,43.99,84300.0,33.2131,33.2433,33.1677,33.2357,84300.0
2011-04-01 14:30:00,43.99,44.0,43.9,43.97,210900.0,33.2357,33.2433,33.1677,33.2206,210900.0
2011-04-01 15:00:00,43.97,44.03,43.86,43.91,260700.0,33.2206,33.266,33.1375,33.1753,260700.0
2011-04-01 15:30:00,43.91,44.08,43.91,44.01,379200.0,33.1753,33.3037,33.1753,33.2508,379200.0
2011-04-04 09:30:00,44.04,44.15,43.82,43.92,172800.0,33.2735,33.3566,33.1073,33.1828,172800.0
2011-04-04 10:00:00,43.95,43.98,43.74,43.74,121200.0,33.2055,33.2282,33.0469,33.0469,121200.0
2011-04-04 10:30:00,43.76,43.99,43.75,43.89,147300.0,33.062,33.2357,33.0544,33.1602,147300.0
2011-04-04 11:00:00,43.9,44.21,43.87,44.15,136200.0,33.1677,33.402,33.1451,33.3566,136200.0
2011-04-04 11:30:00,44.16,44.33,44.15,44.31,281100.0,33.3642,33.4926,33.3566,33.4775,281100.0
2011-04-04 12:00:00,44.31,44.43,44.27,44.4,78300.0,33.4775,33.5682,33.4473,33.5455,78300.0
2011-04-04 12:30:00,44.36,44.39,44.09,44.11,118200.0,33.5153,33.5379,33.3113,33.3264,118200.0
2011-04-04 13:00:00,44.14,44.39,44.13,44.19,56100.0,33.3491,33.5379,33.3415,33.3868,56100.0
2011-04-04 13:30:00,44.2,44.21,44.04,44.06,71100.0,33.3944,33.402,33.2735,33.2886,71100.0
2011-04-04 14:00:00,44.06,44.08,43.94,44.01,73800.0,33.2886,33.3037,33.198,33.2508,73800.0
2011-04-04 14:30:00,43.98,44.08,43.97,44.07,52800.0,33.2282,33.3037,33.2206,33.2962,52800.0
2011-04-04 15:00:00,44.05,44.27,44.04,44.26,127800.0,33.2811,33.4473,33.2735,33.4397,127800.0
2011-04-04 15:30:00,44.24,44.39,44.17,44.36,319200.0,33.4246,33.5379,33.3717,33.5153,319200.0
2011-04-05 09:30:00,44.31,44.5,44.06,44.25,199500.0,33.4775,33.6211,33.2886,33.4322,199500.0
2011-04-05 10:00:00,44.2,44.33,44.15,44.28,165000.0,33.3944,33.4926,33.3566,33.4548,165000.0
2011-04-05 10:30:00,44.27,44.53,44.27,44.51,172800.0,33.4473,33.6437,33.4473,33.6286,172800.0
2011-04-05 11:00:00,44.53,44.7,44.41,44.67,115800.0,33.6437,33.7722,33.5531,33.7495,115800.0
2011-04-05 11:30:00,44.64,44.73,44.55,44.63,225600.0,33.7268,33.7948,33.6588,33.7193,225600.0
2011-04-05 12:00:00,44.61,44.73,44.48,44.48,67800.0,33.7042,33.7948,33.6059,33.6059,67800.0
2011-04-05 12:30:00,44.5,44.51,44.41,44.51,186600.0,33.6211,33.6286,33.5531,33.6286,186600.0
2011-04-05 13:00:00,44.51,44.62,44.44,44.59,35100.0,33.6286,33.7117,33.5757,33.6891,35100.0
2011-04-05 13:30:00,44.57,44.59,44.5,44.5,31500.0,33.6739,33.6891,33.6211,33.6211,31500.0
2011-04-05 14:00:00,44.46,44.5,44.38,44.43,47400.0,33.5908,33.6211,33.5304,33.5682,47400.0
2011-04-05 14:30:00,44.41,44.44,44.3,44.34,134700.0,33.5531,33.5757,33.47,33.5002,134700.0
2011-04-05 15:00:00,44.34,44.35,44.16,44.16,58500.0,33.5002,33.5077,33.3642,33.3642,58500.0
2011-04-05 15:30:00,44.15,44.2,44.02,44.07,174300.0,33.3566,33.3944,33.2584,33.2962,174300.0
2011-04-06 09:30:00,44.28,44.5,44.2,44.39,75000.0,33.4548,33.6211,33.3944,33.5379,75000.0
2011-04-06 10:00:00,44.39,44.46,44.2,44.24,70800.0,33.5379,33.5908,33.3944,33.4246,70800.0
2011-04-06 10:30:00,44.24,44.25,44.12,44.15,65700.0,33.4246,33.4322,33.334,33.3566,65700.0
2011-04-06 11:00:00,44.12,44.14,43.82,43.97,71700.0,33.334,33.3491,33.1073,33.2206,71700.0
2011-04-06 11:30:00,43.98,44.04,43.93,43.96,135600.0,33.2282,33.2735,33.1904,33.2131,135600.0
2011-04-06 12:00:00,43.96,44.05,43.84,44.03,51300.0,33.2131,33.2811,33.1224,33.266,51300.0
2011-04-06 12:30:00,44.01,44.07,43.89,43.9,88500.0,33.2508,33.2962,33.1602,33.1677,88500.0
2011-04-06 13:00:00,43.91,44.04,43.91,43.95,54900.0,33.1753,33.2735,33.1753,33.2055,54900.0
2011-04-06 13:30:00,43.96,43.96,43.89,43.95,60600.0,33.2131,33.2131,33.1602,33.2055,60600.0
2011-04-06 14:00:00,43.95,44.05,43.95,44.0,47700.0,33.2055,33.2811,33.2055,33.2433,47700.0
2011-04-06 14:30:00,44.02,44.1,44.02,44.04,29400.0,33.2584,33.3188,33.2584,33.2735,29400.0
2011-04-06 15:00:00,44.04,44.05,43.98,44.0,81000.0,33.2735,33.2811,33.2282,33.2433,81000.0
2011-04-06 15:30:00,44.0,44.04,43.92,44.0,212100.0,33.2433,33.2735,33.1828,33.2433,212100.0
2011-04-07 09:30:00,43.99,44.0,43.72,43.81,161700.0,33.2357,33.2433,33.0317,33.0997,161700.0
2011-04-07 10:00:00,43.82,43.97,43.74,43.86,85500.0,33.1073,33.2206,33.0469,33.1375,85500.0
2011-04-07 10:30:00,43.85,44.03,43.7,43.96,197400.0,33.13,33.266,33.0166,33.2131,197400.0
2011-04-07 11:00:00,43.97,44.15,43.95,44.04,164700.0,33.2206,33.3566,33.2055,33.2735,164700.0
2011-04-07 11:30:00,44.03,44.03,43.67,44.0,164700.0,33.266,33.266,32.994,33.2433,164700.0
2011-04-07 12:00:00,44.0,44.29,43.98,44.27,97800.0,33.2433,33.4624,33.2282,33.4473,97800.0
2011-04-07 12:30:00,44.28,44.52,44.26,44.49,90600.0,33.4548,33.6362,33.4397,33.6135,90600.0
2011-04-07 13:00:00,44.49,44.53,44.38,44.43,165900.0,33.6135,33.6437,33.5304,33.5682,165900.0
2011-04-07 13:30:00,44.41,44.5,44.27,44.43,90600.0,33.5531,33.6211,33.4473,33.5682,90600.0
2011-04-07 14:00:00,44.43,44.47,44.29,44.31,303900.0,33.5682,33.5984,33.4624,33.4775,303900.0
2011-04-07 14:30:00,44.31,44.49,44.31,44.46,167400.0,33.4775,33.6135,33.4775,33.5908,167400.0
2011-04-07 15:00:00,44.49,44.5,44.31,44.34,215400.0,33.6135,33.6211,33.4775,33.5002,215400.0
2011-04-07 15:30:00,44.36,44.48,44.3,44.42,423000.0,33.5153,33.6059,33.47,33.5606,423000.0
2011-04-08 09:30:00,44.76,45.17,44.6,45.06,262500.0,33.8175,34.1273,33.6966,34.0442,262500.0
2011-04-08 10:00:00,45.02,45.1,44.7,44.7,158100.0,34.0139,34.0744,33.7722,33.7722,158100.0
2011-04-08 10:30:00,44.7,44.75,44.64,44.71,105900.0,33.7722,33.8099,33.7268,33.7797,105900.0
2011-04-08 11:00:00,44.68,44.84,44.65,44.8,113700.0,33.7571,33.8779,33.7344,33.8477,113700.0
2011-04-08 11:30:00,44.82,44.94,44.77,44.92,93900.0,33.8628,33.9535,33.825,33.9384,93900.0
2011-04-08 12:00:00,44.91,44.91,44.78,44.88,144000.0,33.9308,33.9308,33.8326,33.9082,144000.0
2011-04-08 12:30:00,44.88,44.93,44.72,44.73,95400.0,33.9082,33.9459,33.7873,33.7948,95400.0
2011-04-08 13:00:00,44.76,44.94,44.76,44.93,116700.0,33.8175,33.9535,33.8175,33.9459,116700.0
2011-04-08 13:30:00,44.93,45.01,44.9,44.99,123300.0,33.9459,34.0064,33.9233,33.9913,123300.0
2011-04-08 14:00:00,44.99,44.99,44.87,44.89,155400.0,33.9913,33.9913,33.9006,33.9157,155400.0
2011-04-08 14:30:00,44.88,44.95,44.8,44.83,480900.0,33.9082,33.961,33.8477,33.8704,480900.0
2011-04-08 15:00:00,44.83,44.92,44.81,44.92,411300.0,33.8704,33.9384,33.8553,33.9384,411300.0
2011-04-08 15:30:00,44.9,45.08,44.85,45.0,422700.0,33.9233,34.0593,33.8855,33.9988,422700.0
2011-04-11 09:30:00,44.99,44.99,44.64,44.71,122400.0,33.9913,33.9913,33.7268,33.7797,122400.0
2011-04-11 10:00:00,44.75,44.78,44.43,44.47,60600.0,33.8099,33.8326,33.5682,33.5984,60600.0
2011-04-11 10:30:00,44.48,44.69,44.37,44.57,45000.0,33.6059,33.7646,33.5228,33.6739,45000.0
2011-04-11 11:00:00,44.57,44.69,44.54,44.55,53100.0,33.6739,33.7646,33.6513,33.6588,53100.0
2011-04-11 11:30:00,44.54,44.64,44.5,44.53,56700.0,33.6513,33.7268,33.6211,33.6437,56700.0
2011-04-11 12:00:00,44.53,44.6,44.43,44.46,131700.0,33.6437,33.6966,33.5682,33.5908,131700.0
2011-04-11 12:30:00,44.45,44.45,44.05,44.08,102600.0,33.5833,33.5833,33.2811,33.3037,102600.0
2011-04-11 13:00:00,44.08,44.2,44.07,44.18,99900.0,33.3037,33.3944,33.2962,33.3793,99900.0
2011-04-11 13:30:00,44.17,44.19,44.06,44.09,49800.0,33.3717,33.3868,33.2886,33.3113,49800.0
2011-04-11 14:00:00,44.09,44.22,44.09,44.13,39600.0,33.3113,33.4095,33.3113,33.3415,39600.0
2011-04-11 14:30:00,44.13,44.19,43.82,43.85,103500.0,33.3415,33.3868,33.1073,33.13,103500.0
2011-04-11 15:00:00,43.87,43.87,43.69,43.73,221100.0,33.1451,33.1451,33.0091,33.0393,221100.0
2011-04-11 15:30:00,43.7,43.85,43.69,43.83,444900.0,33.0166,33.13,33.0091,33.1149,444900.0
2011-04-12 09:30:00,43.8,43.8,42.91,43.02,126600.0,33.0922,33.0922,32.4198,32.5029,126600.0
2011-04-12 10:00:00,43.0,43.06,42.57,42.6,147600.0,32.4878,32.5331,32.1629,32.1856,147600.0
2011-04-12 10:30:00,42.6,42.61,42.26,42.34,163200.0,32.1856,32.1931,31.9287,31.9891,163200.0
2011-04-12 11:00:00,42.35,42.37,42.29,42.35,155700.0,31.9967,32.0118,31.9513,31.9967,155700.0
2011-04-12 11:30:00,42.36,42.46,42.36,42.42,122100.0,32.0042,32.0798,32.0042,32.0496,122100.0
2011-04-12 12:00:00,42.44,42.47,42.38,42.39,60300.0,32.0647,32.0873,32.0193,32.0269,60300.0
2011-04-12 12:30:00,42.39,42.45,42.34,42.42,97500.0,32.0269,32.0722,31.9891,32.0496,97500.0
2011-04-12 13:00:00,42.42,42.49,42.39,42.48,149700.0,32.0496,32.1024,32.0269,32.0949,149700.0
2011-04-12 13:30:00,42.48,42.49,42.36,42.42,105300.0,32.0949,32.1024,32.0042,32.0496,105300.0
2011-04-12 14:00:00,42.43,42.58,42.43,42.53,204900.0,32.0571,32.1704,32.0571,32.1327,204900.0
2011-04-12 14:30:00,42.53,42.54,42.37,42.45,178800.0,32.1327,32.1402,32.0118,32.0722,178800.0
2011-04-12 15:00:00,42.44,42.47,42.3,42.32,249000.0,32.0647,32.0873,31.9589,31.974,249000.0
2011-04-12 15:30:00,42.32,42.42,42.32,42.36,408900.0,31.974,32.0496,31.974,32.0042,408900.0
2011-04-13 09:30:00,42.59,42.89,42.58,42.76,79500.0,32.178,32.4047,32.1704,32.3064,79500.0
2011-04-13 10:00:00,42.76,42.87,42.62,42.76,84000.0,32.3064,32.3895,32.2007,32.3064,84000.0
2011-04-13 10:30:00,42.72,42.8,42.64,42.71,106200.0,32.2762,32.3367,32.2158,32.2687,106200.0
2011-04-13 11:00:00,42.7,42.72,42.49,42.54,64800.0,32.2611,32.2762,32.1024,32.1402,64800.0
2011-04-13 11:30:00,42.54,42.56,42.28,42.34,114900.0,32.1402,32.1553,31.9438,31.9891,114900.0
2011-04-13 12:00:00,42.34,42.58,42.33,42.43,49800.0,31.9891,32.1704,31.9816,32.0571,49800.0
2011-04-13 12:30:00,42.42,42.44,42.3,42.4,132600.0,32.0496,32.0647,31.9589,32.0344,132600.0
2011-04-13 13:00:00,42.41,42.46,42.34,42.41,73500.0,32.042,32.0798,31.9891,32.042,73500.0
2011-04-13 13:30:00,42.41,42.44,42.27,42.29,90600.0,32.042,32.0647,31.9362,31.9513,90600.0
2011-04-13 14:00:00,42.33,42.46,42.32,42.46,82500.0,31.9816,32.0798,31.974,32.0798,82500.0
2011-04-13 14:30:00,42.46,42.55,42.4,42.49,94800.0,32.0798,32.1478,32.0344,32.1024,94800.0
2011-04-13 15:00:00,42.48,42.67,42.48,42.62,127200.0,32.0949,32.2384,32.0949,32.2007,127200.0
2011-04-13 15:30:00,42.6,42.66,42.5,42.56,186300.0,32.1856,32.2309,32.11,32.1553,186300.0
2011-04-14 09:30:00,42.25,42.67,42.17,42.35,277800.0,31.9211,32.2384,31.8607,31.9967,277800.0
2011-04-14 10:00:00,42.38,42.45,42.28,42.42,96300.0,32.0193,32.0722,31.9438,32.0496,96300.0
2011-04-14 10:30:00,42.42,42.46,42.28,42.36,63900.0,32.0496,32.0798,31.9438,32.0042,63900.0
2011-04-14 11:00:00,42.34,42.4,42.07,42.11,178500.0,31.9891,32.0344,31.7851,31.8153,178500.0
2011-04-14 11:30:00,42.14,42.16,42.0,42.11,31800.0,31.838,31.8531,31.7322,31.8153,31800.0
2011-04-14 12:00:00,42.11,42.19,42.07,42.17,281400.0,31.8153,31.8758,31.7851,31.8607,281400.0
2011-04-14 12:30:00,42.21,42.38,42.18,42.35,54900.0,31.8909,32.0193,31.8682,31.9967,54900.0
2011-04-14 13:00:00,42.37,42.54,42.35,42.52,194700.0,32.0118,32.1402,31.9967,32.1251,194700.0
2011-04-14 13:30:00,42.53,42.54,42.42,42.42,44100.0,32.1327,32.1402,32.0496,32.0496,44100.0
2011-04-14 14:00:00,42.43,42.61,42.43,42.53,47100.0,32.0571,32.1931,32.0571,32.1327,47100.0
2011-04-14 14:30:00,42.55,42.62,42.42,42.44,101400.0,32.1478,32.2007,32.0496,32.0647,101400.0
2011-04-14 15:00:00,42.43,42.65,42.41,42.59,84300.0,32.0571,32.2233,32.042,32.178,84300.0
2011-04-14 15:30:00,42.61,42.65,42.5,42.54,238800.0,32.1931,32.2233,32.11,32.1402,238800.0
2011-04-15 09:30:00,42.66,42.66,42.17,42.29,171600.0,32.2309,32.2309,31.8607,31.9513,171600.0
2011-04-15 10:00:00,42.32,42.5,42.32,42.37,133500.0,31.974,32.11,31.974,32.0118,133500.0
2011-04-15 10:30:00,42.39,42.44,42.26,42.4,83100.0,32.0269,32.0647,31.9287,32.0344,83100.0
2011-04-15 11:00:00,42.38,42.47,42.33,42.47,54900.0,32.0193,32.0873,31.9816,32.0873,54900.0
2011-04-15 11:30:00,42.47,42.56,42.43,42.52,76200.0,32.0873,32.1553,32.0571,32.1251,76200.0
2011-04-15 12:00:00,42.52,42.71,42.51,42.61,106500.0,32.1251,32.2687,32.1176,32.1931,106500.0
2011-04-15 12:30:00,42.62,42.68,42.61,42.66,69000.0,32.2007,32.246,32.1931,32.2309,69000.0
2011-04-15 13:00:00,42.65,42.69,42.56,42.56,101700.0,32.2233,32.2535,32.1553,32.1553,101700.0
2011-04-15 13:30:00,42.57,42.69,42.54,42.66,45300.0,32.1629,32.2535,32.1402,32.2309,45300.0
2011-04-15 14:00:00,42.65,42.7,42.63,42.66,85500.0,32.2233,32.2611,32.2082,32.2309,85500.0
2011-04-15 14:30:00,42.67,42.68,42.55,42.62,70200.0,32.2384,32.246,32.1478,32.2007,70200.0
2011-04-15 15:00:00,42.6,42.63,42.45,42.6,126300.0,32.1856,32.2082,32.0722,32.1856,126300.0
2011-04-15 15:30:00,42.59,42.67,42.52,42.57,269100.0,32.178,32.2384,32.1251,32.1629,269100.0
2011-04-18 09:30:00,41.82,41.94,41.55,41.64,90600.0,31.5962,31.6869,31.3922,31.4602,90600.0
2011-04-18 10:00:00,41.57,41.64,41.28,41.59,97500.0,31.4074,31.4602,31.1883,31.4225,97500.0
2011-04-18 10:30:00,41.58,41.72,41.51,41.55,57000.0,31.4149,31.5207,31.362,31.3922,57000.0
2011-04-18 11:00:00,41.52,41.57,41.41,41.54,87900.0,31.3696,31.4074,31.2865,31.3847,87900.0
2011-04-18 11:30:00,41.53,41.58,41.46,41.54,47700.0,31.3771,31.4149,31.3242,31.3847,47700.0
2011-04-18 12:00:00,41.55,41.65,41.48,41.57,34200.0,31.3922,31.4678,31.3394,31.4074,34200.0
2011-04-18 12:30:00,41.57,41.63,41.53,41.62,21900.0,31.4074,31.4527,31.3771,31.4451,21900.0
2011-04-18 13:00:00,41.61,41.62,41.52,41.53,50700.0,31.4376,31.4451,31.3696,31.3771,50700.0
2011-04-18 13:30:00,41.53,41.72,41.53,41.7,72000.0,31.3771,31.5207,31.3771,31.5056,72000.0
2011-04-18 14:00:00,41.69,41.83,41.66,41.81,66600.0,31.498,31.6038,31.4754,31.5887,66600.0
2011-04-18 14:30:00,41.83,42.02,41.81,41.99,56100.0,31.6038,31.7473,31.5887,31.7247,56100.0
2011-04-18 15:00:00,41.99,42.07,41.86,42.06,75300.0,31.7247,31.7851,31.6265,31.7776,75300.0
2011-04-18 15:30:00,42.07,42.11,41.82,41.95,257700.0,31.7851,31.8153,31.5962,31.6945,257700.0
2011-04-19 09:30:00,42.13,42.5,42.13,42.41,71400.0,31.8305,32.11,31.8305,32.042,71400.0
2011-04-19 10:00:00,42.41,42.72,42.34,42.59,77100.0,32.042,32.2762,31.9891,32.178,77100.0
2011-04-19 10:30:00,42.59,42.74,42.51,42.71,150900.0,32.178,32.2913,32.1176,32.2687,150900.0
2011-04-19 11:00:00,42.72,42.8,42.68,42.75,85800.0,32.2762,32.3367,32.246,32.2989,85800.0
2011-04-19 11:30:00,42.75,42.81,42.73,42.78,41100.0,32.2989,32.3442,32.2838,32.3215,41100.0
2011-04-19 12:00:00,42.76,42.9,42.73,42.76,51900.0,32.3064,32.4122,32.2838,32.3064,51900.0
2011-04-19 12:30:00,42.76,42.81,42.68,42.79,42000.0,32.3064,32.3442,32.246,32.3291,42000.0
2011-04-19 13:00:00,42.8,43.0,42.78,42.98,82500.0,32.3367,32.4878,32.3215,32.4727,82500.0
2011-04-19 13:30:00,42.98,43.15,42.95,43.1,76500.0,32.4727,32.6011,32.45,32.5633,76500.0
2011-04-19 14:00:00,43.1,43.14,43.07,43.09,76800.0,32.5633,32.5935,32.5406,32.5558,76800.0
2011-04-19 14:30:00,43.09,43.15,43.08,43.11,79500.0,32.5558,32.6011,32.5482,32.5709,79500.0
2011-04-19 15:00:00,43.12,43.18,43.11,43.14,94500.0,32.5784,32.6238,32.5709,32.5935,94500.0
2011-04-19 15:30:00,43.14,43.2,43.08,43.12,323400.0,32.5935,32.6389,32.5482,32.5784,323400.0
2011-04-20 09:30:00,43.89,43.92,43.76,43.78,74400.0,33.1602,33.1828,33.062,33.0771,74400.0
2011-04-20 10:00:00,43.82,44.26,43.82,44.25,70500.0,33.1073,33.4397,33.1073,33.4322,70500.0
2011-04-20 10:30:00,44.26,44.26,43.96,44.12,196200.0,33.4397,33.4397,33.2131,33.334,196200.0
2011-04-20 11:00:00,44.1,44.1,43.9,44.01,60300.0,33.3188,33.3188,33.1677,33.2508,60300.0
2011-04-20 11:30:00,44.05,44.17,44.03,44.17,24300.0,33.2811,33.3717,33.266,33.3717,24300.0
2011-04-20 12:00:00,44.16,44.16,43.92,43.94,51000.0,33.3642,33.3642,33.1828,33.198,51000.0
2011-04-20 12:30:00,43.93,44.02,43.88,43.9,80100.0,33.1904,33.2584,33.1526,33.1677,80100.0
2011-04-20 13:00:00,43.87,43.94,43.71,43.78,54600.0,33.1451,33.198,33.0242,33.0771,54600.0
2011-04-20 13:30:00,43.79,43.84,43.71,43.72,127500.0,33.0846,33.1224,33.0242,33.0317,127500.0
2011-04-20 14:00:00,43.71,43.83,43.64,43.73,54000.0,33.0242,33.1149,32.9713,33.0393,54000.0
2011-04-20 14:30:00,43.74,43.93,43.74,43.9,56100.0,33.0469,33.1904,33.0469,33.1677,56100.0
2011-04-20 15:00:00,43.91,43.94,43.84,43.91,103800.0,33.1753,33.198,33.1224,33.1753,103800.0
2011-04-20 15:30:00,43.93,43.93,43.85,43.89,166800.0,33.1904,33.1904,33.13,33.1602,166800.0
2011-04-21 09:30:00,44.25,44.47,44.12,44.39,90000.0,33.4322,33.5984,33.334,33.5379,90000.0
2011-04-21 10:00:00,44.39,44.41,44.19,44.21,125100.0,33.5379,33.5531,33.3868,33.402,125100.0
2011-04-21 10:30:00,44.19,44.3,44.17,44.28,59700.0,33.3868,33.47,33.3717,33.4548,59700.0
2011-04-21 11:00:00,44.27,44.36,44.22,44.36,65400.0,33.4473,33.5153,33.4095,33.5153,65400.0
2011-04-21 11:30:00,44.37,44.37,44.26,44.29,42600.0,33.5228,33.5228,33.4397,33.4624,42600.0
2011-04-21 12:00:00,44.28,44.31,44.24,44.24,30600.0,33.4548,33.4775,33.4246,33.4246,30600.0
2011-04-21 12:30:00,44.24,44.33,44.21,44.29,61800.0,33.4246,33.4926,33.402,33.4624,61800.0
2011-04-21 13:00:00,44.29,44.3,44.22,44.27,65700.0,33.4624,33.47,33.4095,33.4473,65700.0
2011-04-21 13:30:00,44.27,44.31,44.23,44.28,27000.0,33.4473,33.4775,33.4171,33.4548,27000.0
2011-04-21 14:00:00,44.29,44.29,44.22,44.22,44400.0,33.4624,33.4624,33.4095,33.4095,44400.0
2011-04-21 14:30:00,44.25,44.27,44.19,44.19,36000.0,33.4322,33.4473,33.3868,33.3868,36000.0
2011-04-21 15:00:00,44.2,44.31,44.19,44.27,51000.0,33.3944,33.4775,33.3868,33.4473,51000.0
2011-04-21 15:30:00,44.27,44.4,44.25,44.38,111300.0,33.4473,33.5455,33.4322,33.5304,111300.0
2011-04-25 09:30:00,44.36,44.51,44.23,44.42,46500.0,33.5153,33.6286,33.4171,33.5606,46500.0
2011-04-25 10:00:00,44.41,44.49,44.1,44.16,71400.0,33.5531,33.6135,33.3188,33.3642,71400.0
2011-04-25 10:30:00,44.11,44.12,43.93,43.96,24900.0,33.3264,33.334,33.1904,33.2131,24900.0
2011-04-25 11:00:00,43.95,44.02,43.92,44.0,174900.0,33.2055,33.2584,33.1828,33.2433,174900.0
2011-04-25 11:30:00,43.99,44.19,43.99,44.19,10500.0,33.2357,33.3868,33.2357,33.3868,10500.0
2011-04-25 12:00:00,44.2,44.27,44.1,44.13,66300.0,33.3944,33.4473,33.3188,33.3415,66300.0
2011-04-25 12:30:00,44.14,44.22,44.12,44.22,32100.0,33.3491,33.4095,33.334,33.4095,32100.0
2011-04-25 13:00:00,44.19,44.26,44.17,44.26,19800.0,33.3868,33.4397,33.3717,33.4397,19800.0
2011-04-25 13:30:00,44.24,44.35,44.24,44.35,35700.0,33.4246,33.5077,33.4246,33.5077,35700.0
2011-04-25 14:00:00,44.34,44.41,44.32,44.38,96600.0,33.5002,33.5531,33.4851,33.5304,96600.0
2011-04-25 14:30:00,44.36,44.39,44.31,44.39,39900.0,33.5153,33.5379,33.4775,33.5379,39900.0
2011-04-25 15:00:00,44.38,44.39,44.26,44.34,202200.0,33.5304,33.5379,33.4397,33.5002,202200.0
2011-04-25 15:30:00,44.34,44.38,44.31,44.34,117300.0,33.5002,33.5304,33.4775,33.5002,117300.0
2011-04-26 09:30:00,44.64,44.83,44.49,44.79,75000.0,33.7268,33.8704,33.6135,33.8402,75000.0
2011-04-26 10:00:00,44.8,45.15,44.8,45.11,137100.0,33.8477,34.1122,33.8477,34.0819,137100.0
2011-04-26 10:30:00,45.09,45.24,45.06,45.11,57000.0,34.0668,34.1801,34.0442,34.0819,57000.0
2011-04-26 11:00:00,45.09,45.19,45.02,45.06,72000.0,34.0668,34.1424,34.0139,34.0442,72000.0
2011-04-26 11:30:00,45.05,45.15,45.02,45.15,65400.0,34.0366,34.1122,34.0139,34.1122,65400.0
2011-04-26 12:00:00,45.14,45.15,44.99,45.05,81900.0,34.1046,34.1122,33.9913,34.0366,81900.0
2011-04-26 12:30:00,45.02,45.08,44.98,45.04,41100.0,34.0139,34.0593,33.9837,34.029,41100.0
2011-04-26 13:00:00,45.04,45.06,44.88,44.91,178800.0,34.029,34.0442,33.9082,33.9308,178800.0
2011-04-26 13:30:00,44.9,44.97,44.8,44.97,52800.0,33.9233,33.9762,33.8477,33.9762,52800.0
2011-04-26 14:00:00,44.97,45.01,44.88,44.89,87600.0,33.9762,34.0064,33.9082,33.9157,87600.0
2011-04-26 14:30:00,44.88,44.91,44.83,44.89,74700.0,33.9082,33.9308,33.8704,33.9157,74700.0
2011-04-26 15:00:00,44.89,44.98,44.8,44.86,111600.0,33.9157,33.9837,33.8477,33.893,111600.0
2011-04-26 15:30:00,44.84,45.0,44.84,44.98,252900.0,33.8779,33.9988,33.8779,33.9837,252900.0
2011-04-27 09:30:00,45.0,45.12,44.61,44.71,117900.0,33.9988,34.0895,33.7042,33.7797,117900.0
2011-04-27 10:00:00,44.69,44.69,44.11,44.12,120900.0,33.7646,33.7646,33.3264,33.334,120900.0
2011-04-27 10:30:00,44.12,44.37,43.97,44.35,172800.0,33.334,33.5228,33.2206,33.5077,172800.0
2011-04-27 11:00:00,44.34,44.56,44.24,44.41,162600.0,33.5002,33.6664,33.4246,33.5531,162600.0
2011-04-27 11:30:00,44.42,44.55,44.35,44.46,169200.0,33.5606,33.6588,33.5077,33.5908,169200.0
2011-04-27 12:00:00,44.46,44.68,44.45,44.63,99000.0,33.5908,33.7571,33.5833,33.7193,99000.0
2011-04-27 12:30:00,44.63,44.78,44.49,44.77,75300.0,33.7193,33.8326,33.6135,33.825,75300.0
2011-04-27 13:00:00,44.73,44.82,44.66,44.75,60900.0,33.7948,33.8628,33.7419,33.8099,60900.0
2011-04-27 13:30:00,44.77,44.86,44.71,44.85,51300.0,33.825,33.893,33.7797,33.8855,51300.0
2011-04-27 14:00:00,44.85,44.91,44.49,44.49,60000.0,33.8855,33.9308,33.6135,33.6135,60000.0
2011-04-27 14:30:00,44.54,44.78,44.52,44.78,80400.0,33.6513,33.8326,33.6362,33.8326,80400.0
2011-04-27 15:00:00,44.78,44.87,44.72,44.84,115500.0,33.8326,33.9006,33.7873,33.8779,115500.0
2011-04-27 15:30:00,44.83,45.05,44.78,44.85,181800.0,33.8704,34.0366,33.8326,33.8855,181800.0
2011-04-28 09:30:00,44.69,44.69,42.86,43.48,479700.0,33.7646,33.7646,32.382,32.8504,479700.0
2011-04-28 10:00:00,43.47,43.49,42.95,43.0,607500.0,32.8429,32.858,32.45,32.4878,607500.0
2011-04-28 10:30:00,42.99,43.47,42.68,43.28,667800.0,32.4802,32.8429,32.246,32.6993,667800.0
2011-04-28 11:00:00,43.26,43.52,43.26,43.32,288000.0,32.6842,32.8806,32.6842,32.7295,288000.0
2011-04-28 11:30:00,43.32,43.44,42.85,42.9,373500.0,32.7295,32.8202,32.3744,32.4122,373500.0
2011-04-28 12:00:00,42.9,43.0,42.8,42.89,217200.0,32.4122,32.4878,32.3367,32.4047,217200.0
2011-04-28 12:30:00,42.9,42.91,42.52,42.54,172200.0,32.4122,32.4198,32.1251,32.1402,172200.0
2011-04-28 13:00:00,42.54,42.74,42.53,42.73,187800.0,32.1402,32.2913,32.1327,32.2838,187800.0
2011-04-28 13:30:00,42.73,42.82,42.63,42.76,327900.0,32.2838,32.3518,32.2082,32.3064,327900.0
2011-04-28 14:00:00,42.77,42.81,42.4,42.4,288600.0,32.314,32.3442,32.0344,32.0344,288600.0
2011-04-28 14:30:00,42.42,42.44,41.9,41.92,262800.0,32.0496,32.0647,31.6567,31.6718,262800.0
2011-04-28 15:00:00,41.9,42.53,41.88,42.47,409500.0,31.6567,32.1327,31.6416,32.0873,409500.0
2011-04-28 15:30:00,42.46,42.62,42.31,42.41,576600.0,32.0798,32.2007,31.9664,32.042,576600.0
2011-04-29 09:30:00,42.49,42.55,42.28,42.28,143400.0,32.1024,32.1478,31.9438,31.9438,143400.0
2011-04-29 10:00:00,42.32,42.34,42.03,42.18,140100.0,31.974,31.9891,31.7549,31.8682,140100.0
2011-04-29 10:30:00,42.18,42.32,42.07,42.13,184200.0,31.8682,31.974,31.7851,31.8305,184200.0
2011-04-29 11:00:00,42.12,42.29,42.11,42.25,87600.0,31.8229,31.9513,31.8153,31.9211,87600.0
2011-04-29 11:30:00,42.26,42.54,42.2,42.51,111000.0,31.9287,32.1402,31.8833,32.1176,111000.0
2011-04-29 12:00:00,42.5,42.58,42.4,42.4,115800.0,32.11,32.1704,32.0344,32.0344,115800.0
2011-04-29 12:30:00,42.41,42.44,42.29,42.34,134100.0,32.042,32.0647,31.9513,31.9891,134100.0
2011-04-29 13:00:00,42.34,42.43,42.33,42.34,49500.0,31.9891,32.0571,31.9816,31.9891,49500.0
2011-04-29 13:30:00,42.35,42.36,42.25,42.35,120300.0,31.9967,32.0042,31.9211,31.9967,120300.0
2011-04-29 14:00:00,42.35,42.36,42.29,42.31,97200.0,31.9967,32.0042,31.9513,31.9664,97200.0
2011-04-29 14:30:00,42.3,42.34,42.28,42.28,78600.0,31.9589,31.9891,31.9438,31.9438,78600.0
2011-04-29 15:00:00,42.26,42.31,42.22,42.23,138300.0,31.9287,31.9664,31.8984,31.906,138300.0
2011-04-29 15:30:00,42.23,42.26,42.14,42.2,372000.0,31.906,31.9287,31.838,31.8833,372000.0
2011-05-02 09:30:00,42.64,43.1,42.54,42.62,497100.0,32.2158,32.5633,32.1402,32.2007,497100.0
2011-05-02 10:00:00,42.63,42.83,42.6,42.73,322500.0,32.2082,32.3593,32.1856,32.2838,322500.0
2011-05-02 10:30:00,42.74,42.81,42.64,42.65,84000.0,32.2913,32.3442,32.2158,32.2233,84000.0
2011-05-02 11:00:00,42.64,42.68,42.41,42.41,79200.0,32.2158,32.246,32.042,32.042,79200.0
2011-05-02 11:30:00,42.44,42.44,42.29,42.37,87300.0,32.0647,32.0647,31.9513,32.0118,87300.0
2011-05-02 12:00:00,42.36,42.49,42.19,42.24,58800.0,32.0042,32.1024,31.8758,31.9136,58800.0
2011-05-02 12:30:00,42.25,42.41,42.23,42.4,126000.0,31.9211,32.042,31.906,32.0344,126000.0
2011-05-02 13:00:00,42.4,42.63,42.38,42.63,138300.0,32.0344,32.2082,32.0193,32.2082,138300.0
2011-05-02 13:30:00,42.63,42.68,42.44,42.44,152100.0,32.2082,32.246,32.0647,32.0647,152100.0
2011-05-02 14:00:00,42.46,42.6,42.46,42.53,75600.0,32.0798,32.1856,32.0798,32.1327,75600.0
2011-05-02 14:30:00,42.53,42.58,42.46,42.51,165300.0,32.1327,32.1704,32.0798,32.1176,165300.0
2011-05-02 15:00:00,42.5,42.63,42.45,42.45,207600.0,32.11,32.2082,32.0722,32.0722,207600.0
2011-05-02 15:30:00,42.45,42.56,42.4,42.5,279600.0,32.0722,32.1553,32.0344,32.11,279600.0
2011-05-03 09:30:00,42.43,42.6,42.03,42.19,81600.0,32.0571,32.1856,31.7549,31.8758,81600.0
2011-05-03 10:00:00,42.21,42.3,41.94,42.01,165600.0,31.8909,31.9589,31.6869,31.7398,165600.0
2011-05-03 10:30:00,41.94,41.94,41.22,41.25,225600.0,31.6869,31.6869,31.1429,31.1656,225600.0
2011-05-03 11:00:00,41.26,41.64,41.22,41.52,141300.0,31.1731,31.4602,31.1429,31.3696,141300.0
2011-05-03 11:30:00,41.56,41.61,41.44,41.6,92400.0,31.3998,31.4376,31.3091,31.43,92400.0
2011-05-03 12:00:00,41.61,41.74,41.6,41.74,66000.0,31.4376,31.5358,31.43,31.5358,66000.0
2011-05-03 12:30:00,41.72,41.72,41.47,41.51,76800.0,31.5207,31.5207,31.3318,31.362,76800.0
2011-05-03 13:00:00,41.51,41.6,41.38,41.39,93000.0,31.362,31.43,31.2638,31.2714,93000.0
2011-05-03 13:30:00,41.37,41.44,41.25,41.34,64200.0,31.2562,31.3091,31.1656,31.2336,64200.0
2011-05-03 14:00:00,41.35,41.4,41.19,41.26,46500.0,31.2411,31.2789,31.1203,31.1731,46500.0
2011-05-03 14:30:00,41.26,41.36,41.25,41.32,129900.0,31.1731,31.2487,31.1656,31.2185,129900.0
2011-05-03 15:00:00,41.32,41.51,41.32,41.48,113700.0,31.2185,31.362,31.2185,31.3394,113700.0
2011-05-03 15:30:00,41.48,41.57,41.38,41.52,224400.0,31.3394,31.4074,31.2638,31.3696,224400.0
2011-05-04 09:30:00,41.43,41.71,41.08,41.09,123000.0,31.3016,31.5131,31.0371,31.0447,123000.0
2011-05-04 10:00:00,41.14,41.14,40.67,40.81,207000.0,31.0825,31.0825,30.7274,30.8332,207000.0
2011-05-04 10:30:00,40.8,40.9,40.67,40.75,163500.0,30.8256,30.9012,30.7274,30.7878,163500.0
2011-05-04 11:00:00,40.77,40.77,40.52,40.67,268200.0,30.8029,30.8029,30.614,30.7274,268200.0
2011-05-04 11:30:00,40.64,40.66,40.52,40.58,51600.0,30.7047,30.7198,30.614,30.6594,51600.0
2011-05-04 12:00:00,40.6,40.63,40.28,40.31,98400.0,30.6745,30.6972,30.4327,30.4554,98400.0
2011-05-04 12:30:00,40.32,40.47,40.32,40.47,52500.0,30.4629,30.5763,30.4629,30.5763,52500.0
2011-05-04 13:00:00,40.47,40.54,40.4,40.46,136800.0,30.5763,30.6292,30.5234,30.5687,136800.0
2011-05-04 13:30:00,40.49,40.67,40.49,40.64,309600.0,30.5914,30.7274,30.5914,30.7047,309600.0
2011-05-04 14:00:00,40.63,40.71,40.54,40.67,57300.0,30.6972,30.7576,30.6292,30.7274,57300.0
2011-05-04 14:30:00,40.67,40.8,40.65,40.69,129600.0,30.7274,30.8256,30.7123,30.7425,129600.0
2011-05-04 15:00:00,40.69,40.76,40.61,40.71,182100.0,30.7425,30.7954,30.682,30.7576,182100.0
2011-05-04 15:30:00,40.73,40.75,40.52,40.6,306000.0,30.7727,30.7878,30.614,30.6745,306000.0
2011-05-05 09:30:00,40.33,40.33,39.84,40.25,368700.0,30.4705,30.4705,30.1003,30.4101,368700.0
2011-05-05 10:00:00,40.28,40.33,40.03,40.13,240600.0,30.4327,30.4705,30.2438,30.3194,240600.0
2011-05-05 10:30:00,40.1,40.26,40.04,40.1,89100.0,30.2967,30.4176,30.2514,30.2967,89100.0
2011-05-05 11:00:00,40.1,40.19,39.98,40.17,66000.0,30.2967,30.3647,30.2061,30.3496,66000.0
2011-05-05 11:30:00,40.18,40.52,40.13,40.5,100800.0,30.3572,30.614,30.3194,30.5989,100800.0
2011-05-05 12:00:00,40.51,40.64,40.41,40.46,127800.0,30.6065,30.7047,30.5309,30.5687,127800.0
2011-05-05 12:30:00,40.45,40.45,40.26,40.26,132600.0,30.5612,30.5612,30.4176,30.4176,132600.0
2011-05-05 13:00:00,40.27,40.37,40.17,40.23,156300.0,30.4252,30.5007,30.3496,30.3949,156300.0
2011-05-05 13:30:00,40.2,40.25,39.96,40.08,142800.0,30.3723,30.4101,30.191,30.2816,142800.0
2011-05-05 14:00:00,40.08,40.35,40.01,40.24,118200.0,30.2816,30.4856,30.2287,30.4025,118200.0
2011-05-05 14:30:00,40.24,40.39,40.18,40.19,189600.0,30.4025,30.5158,30.3572,30.3647,189600.0
2011-05-05 15:00:00,40.21,40.22,39.7,39.7,329700.0,30.3798,30.3874,29.9945,29.9945,329700.0
2011-05-05 15:30:00,39.7,39.92,39.67,39.74,581100.0,29.9945,30.1607,29.9718,30.0247,581100.0
2011-05-06 09:30:00,40.54,41.0,40.41,40.45,225000.0,30.6292,30.9767,30.5309,30.5612,225000.0
2011-05-06 10:00:00,40.45,40.72,40.45,40.63,199200.0,30.5612,30.7652,30.5612,30.6972,199200.0
2011-05-06 10:30:00,40.62,40.81,40.58,40.76,231300.0,30.6896,30.8332,30.6594,30.7954,231300.0
2011-05-06 11:00:00,40.76,41.03,40.76,41.0,148800.0,30.7954,30.9994,30.7954,30.9767,148800.0
2011-05-06 11:30:00,41.0,41.1,40.91,40.98,132600.0,30.9767,31.0523,30.9087,30.9616,132600.0
2011-05-06 12:00:00,40.96,41.01,40.59,40.62,112800.0,30.9465,30.9843,30.6669,30.6896,112800.0
2011-05-06 12:30:00,40.58,40.74,40.36,40.55,166500.0,30.6594,30.7803,30.4932,30.6367,166500.0
2011-05-06 13:00:00,40.55,40.71,40.33,40.57,96600.0,30.6367,30.7576,30.4705,30.6518,96600.0
2011-05-06 13:30:00,40.56,40.76,40.53,40.75,155100.0,30.6443,30.7954,30.6216,30.7878,155100.0
2011-05-06 14:00:00,40.73,41.02,40.69,40.82,163500.0,30.7727,30.9918,30.7425,30.8407,163500.0
2011-05-06 14:30:00,40.8,40.81,40.51,40.71,259200.0,30.8256,30.8332,30.6065,30.7576,259200.0
2011-05-06 15:00:00,40.7,40.84,40.65,40.68,315000.0,30.75,30.8558,30.7123,30.7349,315000.0
2011-05-06 15:30:00,40.67,40.93,40.65,40.85,416400.0,30.7274,30.9238,30.7123,30.8634,416400.0
2011-05-09 09:30:00,40.71,41.09,40.71,40.86,114300.0,30.7576,31.0447,30.7576,30.8709,114300.0
2011-05-09 10:00:00,40.86,41.06,40.75,40.94,121200.0,30.8709,31.022,30.7878,30.9314,121200.0
2011-05-09 10:30:00,40.9,41.15,40.77,41.04,51300.0,30.9012,31.09,30.8029,31.0069,51300.0
2011-05-09 11:00:00,41.02,41.17,41.02,41.04,68100.0,30.9918,31.1051,30.9918,31.0069,68100.0
2011-05-09 11:30:00,41.03,41.27,40.99,41.25,82800.0,30.9994,31.1807,30.9691,31.1656,82800.0
2011-05-09 12:00:00,41.26,41.46,41.24,41.36,94500.0,31.1731,31.3242,31.158,31.2487,94500.0
2011-05-09 12:30:00,41.38,41.47,41.32,41.35,90900.0,31.2638,31.3318,31.2185,31.2411,90900.0
2011-05-09 13:00:00,41.36,41.41,41.31,41.34,51000.0,31.2487,31.2865,31.2109,31.2336,51000.0
2011-05-09 13:30:00,41.33,41.37,41.22,41.26,41700.0,31.226,31.2562,31.1429,31.1731,41700.0
2011-05-09 14:00:00,41.26,41.31,41.14,41.17,62400.0,31.1731,31.2109,31.0825,31.1051,62400.0
2011-05-09 14:30:00,41.18,41.35,41.11,41.15,58500.0,31.1127,31.2411,31.0598,31.09,58500.0
2011-05-09 15:00:00,41.17,41.21,41.08,41.09,89100.0,31.1051,31.1354,31.0371,31.0447,89100.0
2011-05-09 15:30:00,41.07,41.18,40.99,41.03,313500.0,31.0296,31.1127,30.9691,30.9994,313500.0
2011-05-10 09:30:00,41.21,41.39,41.13,41.34,57000.0,31.1354,31.2714,31.0749,31.2336,57000.0
2011-05-10 10:00:00,41.35,41.45,41.2,41.35,58500.0,31.2411,31.3167,31.1278,31.2411,58500.0
2011-05-10 10:30:00,41.35,41.48,41.27,41.38,39300.0,31.2411,31.3394,31.1807,31.2638,39300.0
2011-05-10 11:00:00,41.37,41.46,41.25,41.3,126000.0,31.2562,31.3242,31.1656,31.2034,126000.0
2011-05-10 11:30:00,41.3,41.4,41.23,41.31,50100.0,31.2034,31.2789,31.1505,31.2109,50100.0
2011-05-10 12:00:00,41.32,41.6,41.32,41.53,210000.0,31.2185,31.43,31.2185,31.3771,210000.0
2011-05-10 12:30:00,41.54,41.6,41.49,41.53,108300.0,31.3847,31.43,31.3469,31.3771,108300.0
2011-05-10 13:00:00,41.5,41.74,41.4,41.73,138000.0,31.3545,31.5358,31.2789,31.5282,138000.0
2011-05-10 13:30:00,41.72,41.89,41.65,41.85,140700.0,31.5207,31.6491,31.4678,31.6189,140700.0
2011-05-10 14:00:00,41.85,42.06,41.83,41.86,112800.0,31.6189,31.7776,31.6038,31.6265,112800.0
2011-05-10 14:30:00,41.89,42.07,41.88,41.96,93000.0,31.6491,31.7851,31.6416,31.702,93000.0
2011-05-10 15:00:00,41.96,41.96,41.88,41.88,123900.0,31.702,31.702,31.6416,31.6416,123900.0
2011-05-10 15:30:00,41.86,41.89,41.77,41.77,281700.0,31.6265,31.6491,31.5585,31.5585,281700.0
2011-05-11 09:30:00,41.71,41.82,41.41,41.42,125100.0,31.5131,31.5962,31.2865,31.294,125100.0
2011-05-11 10:00:00,41.41,41.49,41.11,41.19,165000.0,31.2865,31.3469,31.0598,31.1203,165000.0
2011-05-11 10:30:00,41.17,41.4,41.1,41.36,152400.0,31.1051,31.2789,31.0523,31.2487,152400.0
2011-05-11 11:00:00,41.34,41.64,41.32,41.62,115200.0,31.2336,31.4602,31.2185,31.4451,115200.0
2011-05-11 11:30:00,41.63,41.66,41.28,41.31,126600.0,31.4527,31.4754,31.1883,31.2109,126600.0
2011-05-11 12:00:00,41.34,41.34,40.77,40.79,175800.0,31.2336,31.2336,30.8029,30.818,175800.0
2011-05-11 12:30:00,40.77,41.13,40.74,41.02,131700.0,30.8029,31.0749,30.7803,30.9918,131700.0
2011-05-11 13:00:00,41.02,41.12,40.99,41.04,49500.0,30.9918,31.0674,30.9691,31.0069,49500.0
2011-05-11 13:30:00,41.03,41.03,40.7,40.85,206100.0,30.9994,30.9994,30.75,30.8634,206100.0
2011-05-11 14:00:00,40.87,40.94,40.72,40.84,70200.0,30.8785,30.9314,30.7652,30.8558,70200.0
2011-05-11 14:30:00,40.84,41.01,40.84,40.89,102300.0,30.8558,30.9843,30.8558,30.8936,102300.0
2011-05-11 15:00:00,40.88,41.06,40.82,40.98,122100.0,30.886,31.022,30.8407,30.9616,122100.0
2011-05-11 15:30:00,40.98,41.02,40.81,40.94,300300.0,30.9616,30.9918,30.8332,30.9314,300300.0
2011-05-12 09:30:00,40.72,40.88,40.23,40.45,93600.0,30.7652,30.886,30.3949,30.5612,93600.0
2011-05-12 10:00:00,40.48,40.67,40.37,40.47,108000.0,30.5838,30.7274,30.5007,30.5763,108000.0
2011-05-12 10:30:00,40.47,40.57,40.3,40.39,43200.0,30.5763,30.6518,30.4478,30.5158,43200.0
2011-05-12 11:00:00,40.38,40.61,40.26,40.59,98400.0,30.5083,30.682,30.4176,30.6669,98400.0
2011-05-12 11:30:00,40.59,40.72,40.53,40.58,72300.0,30.6669,30.7652,30.6216,30.6594,72300.0
2011-05-12 12:00:00,40.53,40.55,40.27,40.33,101100.0,30.6216,30.6367,30.4252,30.4705,101100.0
2011-05-12 12:30:00,40.35,40.36,40.21,40.33,70500.0,30.4856,30.4932,30.3798,30.4705,70500.0
2011-05-12 13:00:00,40.31,40.54,40.31,40.45,91500.0,30.4554,30.6292,30.4554,30.5612,91500.0
2011-05-12 13:30:00,40.47,40.5,40.33,40.35,62100.0,30.5763,30.5989,30.4705,30.4856,62100.0
2011-05-12 14:00:00,40.36,40.5,40.32,40.34,50100.0,30.4932,30.5989,30.4629,30.4781,50100.0
2011-05-12 14:30:00,40.33,40.42,40.26,40.33,82800.0,30.4705,30.5385,30.4176,30.4705,82800.0
2011-05-12 15:00:00,40.32,40.51,40.29,40.5,137700.0,30.4629,30.6065,30.4403,30.5989,137700.0
2011-05-12 15:30:00,40.5,40.52,40.43,40.49,213300.0,30.5989,30.614,30.5461,30.5914,213300.0
2011-05-13 09:30:00,40.49,40.56,40.27,40.43,68100.0,30.5914,30.6443,30.4252,30.5461,68100.0
2011-05-13 10:00:00,40.41,40.45,40.22,40.36,69000.0,30.5309,30.5612,30.3874,30.4932,69000.0
2011-05-13 10:30:00,40.36,40.47,40.28,40.28,73500.0,30.4932,30.5763,30.4327,30.4327,73500.0
2011-05-13 11:00:00,40.29,40.31,40.13,40.24,84000.0,30.4403,30.4554,30.3194,30.4025,84000.0
2011-05-13 11:30:00,40.24,40.31,40.06,40.06,60600.0,30.4025,30.4554,30.2665,30.2665,60600.0
2011-05-13 12:00:00,40.08,40.12,39.8,39.98,76800.0,30.2816,30.3118,30.0701,30.2061,76800.0
2011-05-13 12:30:00,39.98,40.1,39.96,39.99,32100.0,30.2061,30.2967,30.191,30.2136,32100.0
2011-05-13 13:00:00,40.01,40.08,39.94,40.01,46200.0,30.2287,30.2816,30.1758,30.2287,46200.0
2011-05-13 13:30:00,40.0,40.04,39.95,39.96,44100.0,30.2212,30.2514,30.1834,30.191,44100.0
2011-05-13 14:00:00,39.96,40.29,39.93,40.28,77700.0,30.191,30.4403,30.1683,30.4327,77700.0
2011-05-13 14:30:00,40.26,40.31,40.13,40.14,54900.0,30.4176,30.4554,30.3194,30.3269,54900.0
2011-05-13 15:00:00,40.13,40.15,40.03,40.04,78300.0,30.3194,30.3345,30.2438,30.2514,78300.0
2011-05-13 15:30:00,40.05,40.25,40.05,40.22,316200.0,30.259,30.4101,30.259,30.3874,316200.0
2011-05-16 09:30:00,40.01,40.36,39.91,39.91,123900.0,30.2287,30.4932,30.1532,30.1532,123900.0
2011-05-16 10:00:00,39.98,40.3,39.97,40.26,114600.0,30.2061,30.4478,30.1985,30.4176,114600.0
2011-05-16 10:30:00,40.27,40.67,40.22,40.66,82500.0,30.4252,30.7274,30.3874,30.7198,82500.0
2011-05-16 11:00:00,40.67,40.93,40.67,40.87,105900.0,30.7274,30.9238,30.7274,30.8785,105900.0
2011-05-16 11:30:00,40.86,41.01,40.76,40.84,68100.0,30.8709,30.9843,30.7954,30.8558,68100.0
2011-05-16 12:00:00,40.82,40.82,40.59,40.72,66300.0,30.8407,30.8407,30.6669,30.7652,66300.0
2011-05-16 12:30:00,40.7,40.82,40.56,40.57,39900.0,30.75,30.8407,30.6443,30.6518,39900.0
2011-05-16 13:00:00,40.56,40.61,40.49,40.55,39300.0,30.6443,30.682,30.5914,30.6367,39300.0
2011-05-16 13:30:00,40.56,40.62,40.53,40.53,33900.0,30.6443,30.6896,30.6216,30.6216,33900.0
2011-05-16 14:00:00,40.52,40.62,40.44,40.45,152400.0,30.614,30.6896,30.5536,30.5612,152400.0
2011-05-16 14:30:00,40.44,40.54,40.26,40.37,102300.0,30.5536,30.6292,30.4176,30.5007,102300.0
2011-05-16 15:00:00,40.41,40.43,40.26,40.27,84900.0,30.5309,30.5461,30.4176,30.4252,84900.0
2011-05-16 15:30:00,40.28,40.32,40.11,40.21,271500.0,30.4327,30.4629,30.3043,30.3798,271500.0
2011-05-17 09:30:00,39.97,40.27,39.75,40.23,132300.0,30.1985,30.4252,30.0323,30.3949,132300.0
2011-05-17 10:00:00,40.21,40.29,39.88,40.22,95100.0,30.3798,30.4403,30.1305,30.3874,95100.0
2011-05-17 10:30:00,40.22,40.29,39.92,39.98,89400.0,30.3874,30.4403,30.1607,30.2061,89400.0
2011-05-17 11:00:00,39.94,39.97,39.62,39.69,110100.0,30.1758,30.1985,29.9341,29.987,110100.0
2011-05-17 11:30:00,39.7,39.73,39.41,39.57,83400.0,29.9945,30.0172,29.7754,29.8963,83400.0
2011-05-17 12:00:00,39.61,39.87,39.56,39.7,52200.0,29.9265,30.123,29.8887,29.9945,52200.0
2011-05-17 12:30:00,39.71,39.84,39.62,39.73,108900.0,30.0021,30.1003,29.9341,30.0172,108900.0
2011-05-17 13:00:00,39.73,39.81,39.65,39.79,286200.0,30.0172,30.0776,29.9567,30.0625,286200.0
2011-05-17 13:30:00,39.77,39.85,39.72,39.78,135900.0,30.0474,30.1078,30.0096,30.055,135900.0
2011-05-17 14:00:00,39.79,39.85,39.54,39.6,165900.0,30.0625,30.1078,29.8736,29.919,165900.0
2011-05-17 14:30:00,39.57,39.67,39.38,39.64,155700.0,29.8963,29.9718,29.7527,29.9492,155700.0
2011-05-17 15:00:00,39.64,39.65,39.39,39.4,313200.0,29.9492,29.9567,29.7603,29.7679,313200.0
2011-05-17 15:30:00,39.41,39.49,39.36,39.48,415200.0,29.7754,29.8359,29.7376,29.8283,415200.0
2011-05-18 09:30:00,39.56,39.76,39.38,39.58,90000.0,29.8887,30.0398,29.7527,29.9039,90000.0
2011-05-18 10:00:00,39.62,40.26,39.61,40.24,120600.0,29.9341,30.4176,29.9265,30.4025,120600.0
2011-05-18 10:30:00,40.23,40.52,40.23,40.41,121500.0,30.3949,30.614,30.3949,30.5309,121500.0
2011-05-18 11:00:00,40.35,40.53,40.31,40.48,127800.0,30.4856,30.6216,30.4554,30.5838,127800.0
2011-05-18 11:30:00,40.46,40.52,40.38,40.51,37500.0,30.5687,30.614,30.5083,30.6065,37500.0
2011-05-18 12:00:00,40.49,40.6,40.45,40.53,42600.0,30.5914,30.6745,30.5612,30.6216,42600.0
2011-05-18 12:30:00,40.53,40.57,40.42,40.47,45900.0,30.6216,30.6518,30.5385,30.5763,45900.0
2011-05-18 13:00:00,40.48,40.65,40.47,40.57,44100.0,30.5838,30.7123,30.5763,30.6518,44100.0
2011-05-18 13:30:00,40.57,40.84,40.56,40.83,77400.0,30.6518,30.8558,30.6443,30.8483,77400.0
2011-05-18 14:00:00,40.83,40.89,40.68,40.74,91500.0,30.8483,30.8936,30.7349,30.7803,91500.0
2011-05-18 14:30:00,40.74,40.79,40.56,40.59,80100.0,30.7803,30.818,30.6443,30.6669,80100.0
2011-05-18 15:00:00,40.59,40.68,40.53,40.56,129600.0,30.6669,30.7349,30.6216,30.6443,129600.0
2011-05-18 15:30:00,40.55,40.65,40.52,40.59,177600.0,30.6367,30.7123,30.614,30.6669,177600.0
2011-05-19 09:30:00,40.67,40.99,40.67,40.95,159900.0,30.7274,30.9691,30.7274,30.9389,159900.0
2011-05-19 10:00:00,40.92,40.97,40.59,40.81,138300.0,30.9163,30.954,30.6669,30.8332,138300.0
2011-05-19 10:30:00,40.78,40.81,40.48,40.48,75900.0,30.8105,30.8332,30.5838,30.5838,75900.0
2011-05-19 11:00:00,40.46,40.5,40.31,40.39,33600.0,30.5687,30.5989,30.4554,30.5158,33600.0
2011-05-19 11:30:00,40.4,40.47,40.3,40.33,27300.0,30.5234,30.5763,30.4478,30.4705,27300.0
2011-05-19 12:00:00,40.32,40.54,40.28,40.53,44400.0,30.4629,30.6292,30.4327,30.6216,44400.0
2011-05-19 12:30:00,40.54,40.56,40.38,40.43,47700.0,30.6292,30.6443,30.5083,30.5461,47700.0
2011-05-19 13:00:00,40.43,40.55,40.39,40.44,43500.0,30.5461,30.6367,30.5158,30.5536,43500.0
2011-05-19 13:30:00,40.45,40.51,40.41,40.45,86400.0,30.5612,30.6065,30.5309,30.5612,86400.0
2011-05-19 14:00:00,40.45,40.5,40.21,40.25,95100.0,30.5612,30.5989,30.3798,30.4101,95100.0
2011-05-19 14:30:00,40.25,40.29,40.14,40.24,76800.0,30.4101,30.4403,30.3269,30.4025,76800.0
2011-05-19 15:00:00,40.26,40.35,40.25,40.25,98700.0,30.4176,30.4856,30.4101,30.4101,98700.0
2011-05-19 15:30:00,40.26,40.29,40.16,40.28,343800.0,30.4176,30.4403,30.3421,30.4327,343800.0
2011-05-20 09:30:00,40.23,40.28,39.92,40.01,169800.0,30.3949,30.4327,30.1607,30.2287,169800.0
2011-05-20 10:00:00,39.98,39.98,39.74,39.86,123300.0,30.2061,30.2061,30.0247,30.1154,123300.0
2011-05-20 10:30:00,39.86,39.9,39.58,39.63,124800.0,30.1154,30.1456,29.9039,29.9416,124800.0
2011-05-20 11:00:00,39.6,39.89,39.58,39.86,52200.0,29.919,30.1381,29.9039,30.1154,52200.0
2011-05-20 11:30:00,39.87,40.04,39.87,39.9,42900.0,30.123,30.2514,30.123,30.1456,42900.0
2011-05-20 12:00:00,39.92,40.12,39.89,40.09,36000.0,30.1607,30.3118,30.1381,30.2892,36000.0
2011-05-20 12:30:00,40.09,40.15,39.89,39.93,67500.0,30.2892,30.3345,30.1381,30.1683,67500.0
2011-05-20 13:00:00,39.94,39.97,39.85,39.88,51300.0,30.1758,30.1985,30.1078,30.1305,51300.0
2011-05-20 13:30:00,39.93,39.97,39.9,39.93,57900.0,30.1683,30.1985,30.1456,30.1683,57900.0
2011-05-20 14:00:00,39.93,39.99,39.89,39.97,53700.0,30.1683,30.2136,30.1381,30.1985,53700.0
2011-05-20 14:30:00,39.99,40.06,39.91,39.93,55800.0,30.2136,30.2665,30.1532,30.1683,55800.0
2011-05-20 15:00:00,39.93,39.98,39.9,39.93,50400.0,30.1683,30.2061,30.1456,30.1683,50400.0
2011-05-20 15:30:00,39.95,40.02,39.81,39.84,158100.0,30.1834,30.2363,30.0776,30.1003,158100.0
2011-05-23 09:30:00,39.22,39.26,38.77,38.77,153600.0,29.6319,29.6621,29.2919,29.2919,153600.0
2011-05-23 10:00:00,38.76,38.91,38.67,38.7,57000.0,29.2843,29.3976,29.2163,29.239,57000.0
2011-05-23 10:30:00,38.7,38.88,38.7,38.79,115200.0,29.239,29.375,29.239,29.307,115200.0
2011-05-23 11:00:00,38.81,38.81,38.58,38.66,166500.0,29.3221,29.3221,29.1483,29.2088,166500.0
2011-05-23 11:30:00,38.67,38.74,38.59,38.66,126000.0,29.2163,29.2692,29.1559,29.2088,126000.0
2011-05-23 12:00:00,38.67,38.69,38.54,38.67,87300.0,29.2163,29.2314,29.1181,29.2163,87300.0
2011-05-23 12:30:00,38.67,38.69,38.61,38.66,93900.0,29.2163,29.2314,29.171,29.2088,93900.0
2011-05-23 13:00:00,38.64,38.68,38.61,38.63,78300.0,29.1937,29.2239,29.171,29.1861,78300.0
2011-05-23 13:30:00,38.64,38.78,38.62,38.76,76800.0,29.1937,29.2994,29.1785,29.2843,76800.0
2011-05-23 14:00:00,38.76,38.81,38.65,38.66,219300.0,29.2843,29.3221,29.2012,29.2088,219300.0
2011-05-23 14:30:00,38.66,38.9,38.65,38.86,115200.0,29.2088,29.3901,29.2012,29.3599,115200.0
2011-05-23 15:00:00,38.85,38.95,38.78,38.84,164100.0,29.3523,29.4279,29.2994,29.3448,164100.0
2011-05-23 15:30:00,38.83,38.88,38.82,38.83,369000.0,29.3372,29.375,29.3296,29.3372,369000.0
2011-05-24 09:30:00,39.17,39.55,39.16,39.47,137100.0,29.5941,29.8812,29.5865,29.8207,137100.0
2011-05-24 10:00:00,39.5,39.62,39.25,39.32,167400.0,29.8434,29.9341,29.6545,29.7074,167400.0
2011-05-24 10:30:00,39.28,39.38,39.21,39.28,165300.0,29.6772,29.7527,29.6243,29.6772,165300.0
2011-05-24 11:00:00,39.27,39.36,39.27,39.28,150900.0,29.6696,29.7376,29.6696,29.6772,150900.0
2011-05-24 11:30:00,39.27,39.35,39.25,39.27,90000.0,29.6696,29.7301,29.6545,29.6696,90000.0
2011-05-24 12:00:00,39.26,39.26,39.05,39.11,135000.0,29.6621,29.6621,29.5034,29.5488,135000.0
2011-05-24 12:30:00,39.08,39.1,38.96,38.96,58800.0,29.5261,29.5412,29.4354,29.4354,58800.0
2011-05-24 13:00:00,38.94,39.0,38.84,38.87,142200.0,29.4203,29.4656,29.3448,29.3674,142200.0
2011-05-24 13:30:00,38.87,38.92,38.73,38.85,106200.0,29.3674,29.4052,29.2617,29.3523,106200.0
2011-05-24 14:00:00,38.86,38.9,38.82,38.89,78900.0,29.3599,29.3901,29.3296,29.3825,78900.0
2011-05-24 14:30:00,38.9,38.92,38.79,38.88,99000.0,29.3901,29.4052,29.307,29.375,99000.0
2011-05-24 15:00:00,38.9,38.96,38.84,38.85,148200.0,29.3901,29.4354,29.3448,29.3523,148200.0
2011-05-24 15:30:00,38.83,38.86,38.72,38.74,211500.0,29.3372,29.3599,29.2541,29.2692,211500.0
2011-05-25 09:30:00,38.57,38.98,38.43,38.81,136800.0,29.1408,29.4505,29.035,29.3221,136800.0
2011-05-25 10:00:00,38.81,38.86,38.69,38.8,99000.0,29.3221,29.3599,29.2314,29.3145,99000.0
2011-05-25 10:30:00,38.8,39.02,38.77,38.93,106500.0,29.3145,29.4808,29.2919,29.4128,106500.0
2011-05-25 11:00:00,38.91,39.17,38.91,39.16,116700.0,29.3976,29.5941,29.3976,29.5865,116700.0
2011-05-25 11:30:00,39.15,39.31,39.15,39.22,67500.0,29.579,29.6999,29.579,29.6319,67500.0
2011-05-25 12:00:00,39.24,39.31,39.14,39.17,108000.0,29.647,29.6999,29.5714,29.5941,108000.0
2011-05-25 12:30:00,39.17,39.2,39.1,39.2,93000.0,29.5941,29.6168,29.5412,29.6168,93000.0
2011-05-25 13:00:00,39.2,39.23,39.13,39.13,129600.0,29.6168,29.6394,29.5639,29.5639,129600.0
2011-05-25 13:30:00,39.15,39.22,39.13,39.17,93300.0,29.579,29.6319,29.5639,29.5941,93300.0
2011-05-25 14:00:00,39.18,39.23,39.15,39.18,108300.0,29.6016,29.6394,29.579,29.6016,108300.0
2011-05-25 14:30:00,39.19,39.2,39.11,39.13,153900.0,29.6092,29.6168,29.5488,29.5639,153900.0
2011-05-25 15:00:00,39.14,39.35,39.13,39.17,215700.0,29.5714,29.7301,29.5639,29.5941,215700.0
2011-05-25 15:30:00,39.17,39.17,38.94,39.0,419400.0,29.5941,29.5941,29.4203,29.4656,419400.0
2011-05-26 09:30:00,38.84,38.84,38.42,38.47,159300.0,29.3448,29.3448,29.0274,29.0652,159300.0
2011-05-26 10:00:00,38.44,38.5,38.3,38.35,240900.0,29.0425,29.0879,28.9368,28.9746,240900.0
2011-05-26 10:30:00,38.38,38.43,38.29,38.43,173400.0,28.9972,29.035,28.9292,29.035,173400.0
2011-05-26 11:00:00,38.43,38.83,38.4,38.82,147000.0,29.035,29.3372,29.0123,29.3296,147000.0
2011-05-26 11:30:00,38.84,38.87,38.71,38.83,54000.0,29.3448,29.3674,29.2465,29.3372,54000.0
2011-05-26 12:00:00,38.84,38.9,38.76,38.78,74100.0,29.3448,29.3901,29.2843,29.2994,74100.0
2011-05-26 12:30:00,38.79,39.0,38.75,38.97,83700.0,29.307,29.4656,29.2768,29.443,83700.0
2011-05-26 13:00:00,38.97,39.11,38.97,39.02,71400.0,29.443,29.5488,29.443,29.4808,71400.0
2011-05-26 13:30:00,39.05,39.09,38.96,38.97,73500.0,29.5034,29.5336,29.4354,29.443,73500.0
2011-05-26 14:00:00,38.97,39.07,38.95,39.06,126600.0,29.443,29.5185,29.4279,29.511,126600.0
2011-05-26 14:30:00,39.07,39.19,39.07,39.19,75600.0,29.5185,29.6092,29.5185,29.6092,75600.0
2011-05-26 15:00:00,39.19,39.26,39.1,39.25,113700.0,29.6092,29.6621,29.5412,29.6545,113700.0
2011-05-26 15:30:00,39.25,39.29,39.16,39.22,211500.0,29.6545,29.6847,29.5865,29.6319,211500.0
2011-05-27 09:30:00,39.47,39.8,39.4,39.74,121200.0,29.8207,30.0701,29.7679,30.0247,121200.0
2011-05-27 10:00:00,39.72,39.81,39.55,39.79,85500.0,30.0096,30.0776,29.8812,30.0625,85500.0
2011-05-27 10:30:00,39.8,40.05,39.78,40.05,63300.0,30.0701,30.259,30.055,30.259,63300.0
2011-05-27 11:00:00,40.05,40.15,40.01,40.07,76800.0,30.259,30.3345,30.2287,30.2741,76800.0
2011-05-27 11:30:00,40.05,40.22,40.0,40.22,70500.0,30.259,30.3874,30.2212,30.3874,70500.0
2011-05-27 12:00:00,40.21,40.22,40.01,40.1,52500.0,30.3798,30.3874,30.2287,30.2967,52500.0
2011-05-27 12:30:00,40.08,40.12,40.01,40.01,55500.0,30.2816,30.3118,30.2287,30.2287,55500.0
2011-05-27 13:00:00,40.0,40.06,39.98,40.0,65700.0,30.2212,30.2665,30.2061,30.2212,65700.0
2011-05-27 13:30:00,40.02,40.07,39.97,40.06,42600.0,30.2363,30.2741,30.1985,30.2665,42600.0
2011-05-27 14:00:00,40.06,40.11,40.0,40.06,56100.0,30.2665,30.3043,30.2212,30.2665,56100.0
2011-05-27 14:30:00,40.06,40.16,40.05,40.08,76500.0,30.2665,30.3421,30.259,30.2816,76500.0
2011-05-27 15:00:00,40.06,40.13,40.05,40.13,87900.0,30.2665,30.3194,30.259,30.3194,87900.0
2011-05-27 15:30:00,40.13,40.19,40.05,40.1,174900.0,30.3194,30.3647,30.259,30.2967,174900.0
2011-05-31 09:30:00,40.56,40.76,40.24,40.24,117000.0,30.6443,30.7954,30.4025,30.4025,117000.0
2011-05-31 10:00:00,40.24,40.25,40.06,40.15,53100.0,30.4025,30.4101,30.2665,30.3345,53100.0
2011-05-31 10:30:00,40.12,40.27,40.0,40.23,75000.0,30.3118,30.4252,30.2212,30.3949,75000.0
2011-05-31 11:00:00,40.22,40.3,40.2,40.25,81600.0,30.3874,30.4478,30.3723,30.4101,81600.0
2011-05-31 11:30:00,40.28,40.34,40.24,40.25,77400.0,30.4327,30.4781,30.4025,30.4101,77400.0
2011-05-31 12:00:00,40.25,40.29,40.18,40.25,59100.0,30.4101,30.4403,30.3572,30.4101,59100.0
2011-05-31 12:30:00,40.25,40.34,40.19,40.29,95100.0,30.4101,30.4781,30.3647,30.4403,95100.0
2011-05-31 13:00:00,40.27,40.32,40.27,40.3,56700.0,30.4252,30.4629,30.4252,30.4478,56700.0
2011-05-31 13:30:00,40.28,40.41,40.28,40.38,47700.0,30.4327,30.5309,30.4327,30.5083,47700.0
2011-05-31 14:00:00,40.38,40.38,40.31,40.33,56400.0,30.5083,30.5083,30.4554,30.4705,56400.0
2011-05-31 14:30:00,40.31,40.37,40.28,40.32,44100.0,30.4554,30.5007,30.4327,30.4629,44100.0
2011-05-31 15:00:00,40.3,40.33,40.19,40.31,87300.0,30.4478,30.4705,30.3647,30.4554,87300.0
2011-05-31 15:30:00,40.31,40.45,40.27,40.4,336300.0,30.4554,30.5612,30.4252,30.5234,336300.0
2011-06-01 09:30:00,40.17,40.39,40.02,40.2,104400.0,30.3496,30.5158,30.2363,30.3723,104400.0
2011-06-01 10:00:00,40.18,40.18,39.9,40.07,89700.0,30.3572,30.3572,30.1456,30.2741,89700.0
2011-06-01 10:30:00,40.08,40.11,39.59,39.63,67200.0,30.2816,30.3043,29.9114,29.9416,67200.0
2011-06-01 11:00:00,39.66,39.67,39.54,39.65,53400.0,29.9643,29.9718,29.8736,29.9567,53400.0
2011-06-01 11:30:00,39.65,39.66,39.46,39.46,89700.0,29.9567,29.9643,29.8132,29.8132,89700.0
2011-06-01 12:00:00,39.46,39.48,39.1,39.18,148800.0,29.8132,29.8283,29.5412,29.6016,148800.0
2011-06-01 12:30:00,39.18,39.34,39.17,39.19,60600.0,29.6016,29.7225,29.5941,29.6092,60600.0
2011-06-01 13:00:00,39.21,39.22,38.83,38.92,111300.0,29.6243,29.6319,29.3372,29.4052,111300.0
2011-06-01 13:30:00,38.92,39.14,38.85,39.14,79800.0,29.4052,29.5714,29.3523,29.5714,79800.0
2011-06-01 14:00:00,39.13,39.15,38.98,39.0,82200.0,29.5639,29.579,29.4505,29.4656,82200.0
2011-06-01 14:30:00,38.97,38.97,38.77,38.91,134700.0,29.443,29.443,29.2919,29.3976,134700.0
2011-06-01 15:00:00,38.87,38.93,38.76,38.84,192600.0,29.3674,29.4128,29.2843,29.3448,192600.0
2011-06-01 15:30:00,38.85,38.87,38.53,38.55,576300.0,29.3523,29.3674,29.1105,29.1257,576300.0
2011-06-02 09:30:00,38.65,39.04,38.61,39.04,99000.0,29.2012,29.4959,29.171,29.4959,99000.0
2011-06-02 10:00:00,39.03,39.16,38.89,38.97,62700.0,29.4883,29.5865,29.3825,29.443,62700.0
2011-06-02 10:30:00,38.94,39.05,38.78,38.78,53700.0,29.4203,29.5034,29.2994,29.2994,53700.0
2011-06-02 11:00:00,38.78,38.81,38.51,38.51,78900.0,29.2994,29.3221,29.0954,29.0954,78900.0
2011-06-02 11:30:00,38.53,38.55,38.28,38.48,62700.0,29.1105,29.1257,28.9217,29.0728,62700.0
2011-06-02 12:00:00,38.5,38.57,38.42,38.51,85500.0,29.0879,29.1408,29.0274,29.0954,85500.0
2011-06-02 12:30:00,38.53,38.73,38.43,38.63,46500.0,29.1105,29.2617,29.035,29.1861,46500.0
2011-06-02 13:00:00,38.63,38.73,38.58,38.67,54000.0,29.1861,29.2617,29.1483,29.2163,54000.0
2011-06-02 13:30:00,38.63,38.73,38.49,38.68,45600.0,29.1861,29.2617,29.0803,29.2239,45600.0
2011-06-02 14:00:00,38.71,38.74,38.54,38.6,50100.0,29.2465,29.2692,29.1181,29.1634,50100.0
2011-06-02 14:30:00,38.61,38.75,38.58,38.71,48600.0,29.171,29.2768,29.1483,29.2465,48600.0
2011-06-02 15:00:00,38.72,38.74,38.67,38.7,70500.0,29.2541,29.2692,29.2163,29.239,70500.0
2011-06-02 15:30:00,38.69,38.72,38.52,38.58,206400.0,29.2314,29.2541,29.103,29.1483,206400.0
2011-06-03 09:30:00,37.98,37.98,37.63,37.71,503100.0,28.695,28.695,28.4306,28.491,503100.0
2011-06-03 10:00:00,37.73,38.07,37.7,38.03,251100.0,28.5061,28.763,28.4835,28.7328,251100.0
2011-06-03 10:30:00,38.01,38.37,38.0,38.12,310500.0,28.7177,28.9897,28.7101,28.8008,310500.0
2011-06-03 11:00:00,38.1,38.13,37.83,37.83,98400.0,28.7857,28.8083,28.5817,28.5817,98400.0
2011-06-03 11:30:00,37.85,37.88,37.74,37.86,102900.0,28.5968,28.6195,28.5137,28.6043,102900.0
2011-06-03 12:00:00,37.87,37.9,37.78,37.85,105300.0,28.6119,28.6346,28.5439,28.5968,105300.0
2011-06-03 12:30:00,37.86,37.99,37.81,37.93,102900.0,28.6043,28.7026,28.5666,28.6572,102900.0
2011-06-03 13:00:00,37.93,37.93,37.81,37.85,97800.0,28.6572,28.6572,28.5666,28.5968,97800.0
2011-06-03 13:30:00,37.86,37.86,37.73,37.73,81900.0,28.6043,28.6043,28.5061,28.5061,81900.0
2011-06-03 14:00:00,37.72,37.79,37.7,37.74,98100.0,28.4986,28.5515,28.4835,28.5137,98100.0
2011-06-03 14:30:00,37.73,37.76,37.67,37.68,110100.0,28.5061,28.5288,28.4608,28.4683,110100.0
2011-06-03 15:00:00,37.68,37.73,37.58,37.71,240900.0,28.4683,28.5061,28.3928,28.491,240900.0
2011-06-03 15:30:00,37.72,37.85,37.66,37.74,537000.0,28.4986,28.5968,28.4532,28.5137,537000.0
2011-06-06 09:30:00,37.68,37.95,37.59,37.62,70800.0,28.4683,28.6723,28.4003,28.423,70800.0
2011-06-06 10:00:00,37.62,37.62,37.31,37.49,130500.0,28.423,28.423,28.1888,28.3248,130500.0
2011-06-06 10:30:00,37.5,37.54,37.37,37.42,73200.0,28.3324,28.3626,28.2341,28.2719,73200.0
2011-06-06 11:00:00,37.42,37.66,37.42,37.66,25200.0,28.2719,28.4532,28.2719,28.4532,25200.0
2011-06-06 11:30:00,37.64,37.75,37.59,37.73,58200.0,28.4381,28.5212,28.4003,28.5061,58200.0
2011-06-06 12:00:00,37.72,37.83,37.69,37.81,62100.0,28.4986,28.5817,28.4759,28.5666,62100.0
2011-06-06 12:30:00,37.79,37.79,37.68,37.73,70200.0,28.5515,28.5515,28.4683,28.5061,70200.0
2011-06-06 13:00:00,37.71,37.76,37.63,37.69,65400.0,28.491,28.5288,28.4306,28.4759,65400.0
2011-06-06 13:30:00,37.68,37.68,37.51,37.54,46200.0,28.4683,28.4683,28.3399,28.3626,46200.0
2011-06-06 14:00:00,37.55,37.64,37.52,37.58,45600.0,28.3701,28.4381,28.3475,28.3928,45600.0
2011-06-06 14:30:00,37.59,37.62,37.47,37.51,87000.0,28.4003,28.423,28.3097,28.3399,87000.0
2011-06-06 15:00:00,37.51,37.56,37.36,37.42,121200.0,28.3399,28.3777,28.2266,28.2719,121200.0
2011-06-06 15:30:00,37.42,37.6,37.42,37.48,367500.0,28.2719,28.4079,28.2719,28.3172,367500.0
2011-06-07 09:30:00,37.81,37.81,37.14,37.3,97500.0,28.5666,28.5666,28.0604,28.1812,97500.0
2011-06-07 10:00:00,37.32,37.5,37.3,37.48,88800.0,28.1964,28.3324,28.1812,28.3172,88800.0
2011-06-07 10:30:00,37.51,37.51,37.41,37.47,39900.0,28.3399,28.3399,28.2644,28.3097,39900.0
2011-06-07 11:00:00,37.44,37.47,37.37,37.42,44100.0,28.287,28.3097,28.2341,28.2719,44100.0
2011-06-07 11:30:00,37.42,37.5,37.39,37.5,146100.0,28.2719,28.3324,28.2492,28.3324,146100.0
2011-06-07 12:00:00,37.5,37.52,37.4,37.47,69000.0,28.3324,28.3475,28.2568,28.3097,69000.0
2011-06-07 12:30:00,37.47,37.6,37.47,37.58,87600.0,28.3097,28.4079,28.3097,28.3928,87600.0
2011-06-07 13:00:00,37.54,37.58,37.47,37.51,71400.0,28.3626,28.3928,28.3097,28.3399,71400.0
2011-06-07 13:30:00,37.52,37.53,37.46,37.49,56100.0,28.3475,28.355,28.3021,28.3248,56100.0
2011-06-07 14:00:00,37.47,37.53,37.43,37.44,87000.0,28.3097,28.355,28.2795,28.287,87000.0
2011-06-07 14:30:00,37.46,37.46,37.34,37.38,81000.0,28.3021,28.3021,28.2115,28.2417,81000.0
2011-06-07 15:00:00,37.38,37.41,37.3,37.34,106200.0,28.2417,28.2644,28.1812,28.2115,106200.0
2011-06-07 15:30:00,37.35,37.35,37.12,37.14,347100.0,28.219,28.219,28.0452,28.0604,347100.0
2011-06-08 09:30:00,37.05,37.19,36.79,36.79,72000.0,27.9924,28.0981,27.7959,27.7959,72000.0
2011-06-08 10:00:00,36.81,37.06,36.81,36.96,43800.0,27.811,27.9999,27.811,27.9244,43800.0
2011-06-08 10:30:00,36.94,37.04,36.85,36.96,42600.0,27.9093,27.9848,27.8413,27.9244,42600.0
2011-06-08 11:00:00,36.98,37.12,36.94,36.95,80100.0,27.9395,28.0452,27.9093,27.9168,80100.0
2011-06-08 11:30:00,36.96,37.09,36.94,37.04,103800.0,27.9244,28.0226,27.9093,27.9848,103800.0
2011-06-08 12:00:00,37.03,37.09,36.79,36.83,112200.0,27.9773,28.0226,27.7959,27.8261,112200.0
2011-06-08 12:30:00,36.84,36.9,36.77,36.9,122100.0,27.8337,27.879,27.7808,27.879,122100.0
2011-06-08 13:00:00,36.9,36.96,36.84,36.84,64500.0,27.879,27.9244,27.8337,27.8337,64500.0
2011-06-08 13:30:00,36.86,36.86,36.63,36.67,109200.0,27.8488,27.8488,27.675,27.7053,109200.0
2011-06-08 14:00:00,36.65,36.73,36.58,36.62,111600.0,27.6902,27.7506,27.6373,27.6675,111600.0
2011-06-08 14:30:00,36.66,36.84,36.65,36.71,92100.0,27.6977,27.8337,27.6902,27.7355,92100.0
2011-06-08 15:00:00,36.72,36.8,36.64,36.67,144900.0,27.743,27.8035,27.6826,27.7053,144900.0
2011-06-08 15:30:00,36.67,36.78,36.61,36.72,271800.0,27.7053,27.7884,27.6599,27.743,271800.0
2011-06-09 09:30:00,36.88,36.89,36.69,36.89,56400.0,27.8639,27.8715,27.7204,27.8715,56400.0
2011-06-09 10:00:00,36.88,37.01,36.77,36.8,72000.0,27.8639,27.9621,27.7808,27.8035,72000.0
2011-06-09 10:30:00,36.78,37.06,36.77,36.97,77700.0,27.7884,27.9999,27.7808,27.9319,77700.0
2011-06-09 11:00:00,36.95,36.99,36.8,36.88,151200.0,27.9168,27.947,27.8035,27.8639,151200.0
2011-06-09 11:30:00,36.9,37.07,36.85,37.01,49200.0,27.879,28.0075,27.8413,27.9621,49200.0
2011-06-09 12:00:00,36.99,37.05,36.89,36.9,38700.0,27.947,27.9924,27.8715,27.879,38700.0
2011-06-09 12:30:00,36.9,36.94,36.89,36.9,21600.0,27.879,27.9093,27.8715,27.879,21600.0
2011-06-09 13:00:00,36.91,36.98,36.89,36.98,84000.0,27.8866,27.9395,27.8715,27.9395,84000.0
2011-06-09 13:30:00,36.98,37.03,36.92,36.98,44100.0,27.9395,27.9773,27.8941,27.9395,44100.0
2011-06-09 14:00:00,36.96,36.98,36.89,36.9,46500.0,27.9244,27.9395,27.8715,27.879,46500.0
2011-06-09 14:30:00,36.9,37.05,36.83,37.05,39000.0,27.879,27.9924,27.8261,27.9924,39000.0
2011-06-09 15:00:00,37.05,37.07,36.87,36.91,113700.0,27.9924,28.0075,27.8564,27.8866,113700.0
2011-06-09 15:30:00,36.91,36.92,36.77,36.83,156600.0,27.8866,27.8941,27.7808,27.8261,156600.0
2011-06-10 09:30:00,36.57,36.73,36.14,36.16,342000.0,27.6297,27.7506,27.3048,27.3199,342000.0
2011-06-10 10:00:00,36.17,36.27,36.05,36.22,88200.0,27.3275,27.403,27.2368,27.3653,88200.0
2011-06-10 10:30:00,36.24,36.24,36.02,36.11,71100.0,27.3804,27.3804,27.2142,27.2822,71100.0
2011-06-10 11:00:00,36.11,36.11,35.75,35.92,209400.0,27.2822,27.2822,27.0102,27.1386,209400.0
2011-06-10 11:30:00,35.9,35.91,35.71,35.77,175500.0,27.1235,27.1311,26.98,27.0253,175500.0
2011-06-10 12:00:00,35.77,35.82,35.47,35.47,232500.0,27.0253,27.0631,26.7986,26.7986,232500.0
2011-06-10 12:30:00,35.48,35.49,35.33,35.43,300000.0,26.8062,26.8137,26.6929,26.7684,300000.0
2011-06-10 13:00:00,35.43,35.57,35.4,35.55,250200.0,26.7684,26.8742,26.7457,26.8591,250200.0
2011-06-10 13:30:00,35.55,35.57,35.37,35.4,113700.0,26.8591,26.8742,26.7231,26.7457,113700.0
2011-06-10 14:00:00,35.42,35.63,35.41,35.53,496500.0,26.7608,26.9195,26.7533,26.844,496500.0
2011-06-10 14:30:00,35.52,35.6,35.41,35.59,176400.0,26.8364,26.8968,26.7533,26.8893,176400.0
2011-06-10 15:00:00,35.61,35.63,35.48,35.5,398400.0,26.9044,26.9195,26.8062,26.8213,398400.0
2011-06-10 15:30:00,35.52,35.58,35.33,35.43,654000.0,26.8364,26.8817,26.6929,26.7684,654000.0
2011-06-13 09:30:00,35.51,35.62,35.43,35.44,153300.0,26.8288,26.912,26.7684,26.776,153300.0
2011-06-13 10:00:00,35.44,35.5,35.24,35.43,141300.0,26.776,26.8213,26.6249,26.7684,141300.0
2011-06-13 10:30:00,35.44,35.45,35.11,35.18,157800.0,26.776,26.7835,26.5266,26.5795,157800.0
2011-06-13 11:00:00,35.18,35.24,35.06,35.2,110700.0,26.5795,26.6249,26.4889,26.5946,110700.0
2011-06-13 11:30:00,35.19,35.21,35.01,35.04,96000.0,26.5871,26.6022,26.4511,26.4737,96000.0
2011-06-13 12:00:00,35.04,35.13,34.99,35.04,196800.0,26.4737,26.5417,26.436,26.4737,196800.0
2011-06-13 12:30:00,35.04,35.11,34.9,34.91,120900.0,26.4737,26.5266,26.368,26.3755,120900.0
2011-06-13 13:00:00,34.91,34.93,34.73,34.86,132600.0,26.3755,26.3906,26.2395,26.3378,132600.0
2011-06-13 13:30:00,34.86,34.95,34.82,34.93,223500.0,26.3378,26.4058,26.3075,26.3906,223500.0
2011-06-13 14:00:00,34.93,35.14,34.89,35.06,225000.0,26.3906,26.5493,26.3604,26.4889,225000.0
2011-06-13 14:30:00,35.06,35.1,34.92,34.93,195600.0,26.4889,26.5191,26.3831,26.3906,195600.0
2011-06-13 15:00:00,34.92,35.02,34.82,34.93,231600.0,26.3831,26.4586,26.3075,26.3906,231600.0
2011-06-13 15:30:00,34.92,34.95,34.78,34.86,444000.0,26.3831,26.4058,26.2773,26.3378,444000.0
2011-06-14 09:30:00,35.5,35.5,35.02,35.45,279600.0,26.8213,26.8213,26.4586,26.7835,279600.0
2011-06-14 10:00:00,35.45,35.54,35.34,35.52,127800.0,26.7835,26.8515,26.7004,26.8364,127800.0
2011-06-14 10:30:00,35.53,35.59,35.45,35.52,175800.0,26.844,26.8893,26.7835,26.8364,175800.0
2011-06-14 11:00:00,35.52,35.53,35.34,35.36,108900.0,26.8364,26.844,26.7004,26.7155,108900.0
2011-06-14 11:30:00,35.36,35.44,35.28,35.43,152400.0,26.7155,26.776,26.6551,26.7684,152400.0
2011-06-14 12:00:00,35.45,35.51,35.39,35.51,132600.0,26.7835,26.8288,26.7382,26.8288,132600.0
2011-06-14 12:30:00,35.51,35.57,35.46,35.52,150600.0,26.8288,26.8742,26.7911,26.8364,150600.0
2011-06-14 13:00:00,35.5,35.55,35.48,35.51,96000.0,26.8213,26.8591,26.8062,26.8288,96000.0
2011-06-14 13:30:00,35.52,35.56,35.36,35.4,162000.0,26.8364,26.8666,26.7155,26.7457,162000.0
2011-06-14 14:00:00,35.42,35.43,35.35,35.37,144900.0,26.7608,26.7684,26.708,26.7231,144900.0
2011-06-14 14:30:00,35.37,35.46,35.29,35.35,189900.0,26.7231,26.7911,26.6626,26.708,189900.0
2011-06-14 15:00:00,35.36,35.46,35.35,35.41,158700.0,26.7155,26.7911,26.708,26.7533,158700.0
2011-06-14 15:30:00,35.41,35.41,35.25,35.3,291600.0,26.7533,26.7533,26.6324,26.6702,291600.0
2011-06-15 09:30:00,34.93,34.96,34.75,34.77,285900.0,26.3906,26.4133,26.2546,26.2698,285900.0
2011-06-15 10:00:00,34.79,34.86,34.69,34.74,249300.0,26.2849,26.3378,26.2093,26.2471,249300.0
2011-06-15 10:30:00,34.76,34.89,34.67,34.8,141300.0,26.2622,26.3604,26.1942,26.2924,141300.0
2011-06-15 11:00:00,34.81,34.87,34.7,34.76,59700.0,26.3,26.3453,26.2169,26.2622,59700.0
2011-06-15 11:30:00,34.77,34.77,34.49,34.6,95400.0,26.2698,26.2698,26.0582,26.1413,95400.0
2011-06-15 12:00:00,34.64,34.66,34.32,34.48,89700.0,26.1715,26.1866,25.9298,26.0507,89700.0
2011-06-15 12:30:00,34.47,34.6,34.44,34.49,65400.0,26.0431,26.1413,26.0204,26.0582,65400.0
2011-06-15 13:00:00,34.5,34.56,34.43,34.54,64800.0,26.0658,26.1111,26.0129,26.096,64800.0
2011-06-15 13:30:00,34.53,34.56,34.42,34.54,56100.0,26.0884,26.1111,26.0053,26.096,56100.0
2011-06-15 14:00:00,34.53,34.7,34.53,34.6,157800.0,26.0884,26.2169,26.0884,26.1413,157800.0
2011-06-15 14:30:00,34.6,34.69,34.54,34.59,230100.0,26.1413,26.2093,26.096,26.1338,230100.0
2011-06-15 15:00:00,34.58,34.67,34.53,34.63,432900.0,26.1262,26.1942,26.0884,26.164,432900.0
2011-06-15 15:30:00,34.64,34.74,34.56,34.6,446700.0,26.1715,26.2471,26.1111,26.1413,446700.0
2011-06-16 09:30:00,34.55,34.58,33.8,33.81,345300.0,26.1035,26.1262,25.5369,25.5444,345300.0
2011-06-16 10:00:00,33.8,34.34,33.67,34.22,405900.0,25.5369,25.9449,25.4387,25.8542,405900.0
2011-06-16 10:30:00,34.24,34.47,34.14,34.35,270900.0,25.8693,26.0431,25.7938,25.9524,270900.0
2011-06-16 11:00:00,34.35,34.5,34.23,34.35,307500.0,25.9524,26.0658,25.8618,25.9524,307500.0
2011-06-16 11:30:00,34.33,34.37,33.94,33.97,285900.0,25.9373,25.9675,25.6427,25.6653,285900.0
2011-06-16 12:00:00,33.99,34.03,33.77,33.79,263700.0,25.6804,25.7107,25.5142,25.5293,263700.0
2011-06-16 12:30:00,33.81,33.88,33.71,33.73,191400.0,25.5444,25.5973,25.4689,25.484,191400.0
2011-06-16 13:00:00,33.74,33.88,33.7,33.84,139500.0,25.4916,25.5973,25.4613,25.5671,139500.0
2011-06-16 13:30:00,33.84,33.87,33.52,33.52,234600.0,25.5671,25.5898,25.3253,25.3253,234600.0
2011-06-16 14:00:00,33.52,33.59,33.38,33.42,167100.0,25.3253,25.3782,25.2196,25.2498,167100.0
2011-06-16 14:30:00,33.42,33.46,33.07,33.45,374700.0,25.2498,25.28,24.9854,25.2725,374700.0
2011-06-16 15:00:00,33.46,33.64,33.45,33.59,216900.0,25.28,25.416,25.2725,25.3782,216900.0
2011-06-16 15:30:00,33.59,33.76,33.57,33.71,352500.0,25.3782,25.5067,25.3631,25.4689,352500.0
2011-06-17 09:30:00,34.32,35.05,34.32,35.02,662100.0,25.9298,26.4813,25.9298,26.4586,662100.0
2011-06-17 10:00:00,35.02,35.38,35.02,35.26,332100.0,26.4586,26.7306,26.4586,26.64,332100.0
2011-06-17 10:30:00,35.26,35.57,35.18,35.33,267600.0,26.64,26.8742,26.5795,26.6929,267600.0
2011-06-17 11:00:00,35.3,35.38,35.2,35.31,114300.0,26.6702,26.7306,26.5946,26.6777,114300.0
2011-06-17 11:30:00,35.32,35.35,35.2,35.34,106800.0,26.6853,26.708,26.5946,26.7004,106800.0
2011-06-17 12:00:00,35.34,35.4,35.26,35.32,163200.0,26.7004,26.7457,26.64,26.6853,163200.0
2011-06-17 12:30:00,35.32,35.36,35.12,35.26,210000.0,26.6853,26.7155,26.5342,26.64,210000.0
2011-06-17 13:00:00,35.27,35.38,35.19,35.3,107400.0,26.6475,26.7306,26.5871,26.6702,107400.0
2011-06-17 13:30:00,35.31,35.36,35.19,35.29,110100.0,26.6777,26.7155,26.5871,26.6626,110100.0
2011-06-17 14:00:00,35.29,35.4,35.24,35.33,209700.0,26.6626,26.7457,26.6249,26.6929,209700.0
2011-06-17 14:30:00,35.33,35.34,35.23,35.26,187800.0,26.6929,26.7004,26.6173,26.64,187800.0
2011-06-17 15:00:00,35.26,35.31,35.06,35.15,294300.0,26.64,26.6777,26.4889,26.5569,294300.0
2011-06-17 15:30:00,35.15,35.4,35.12,35.24,477900.0,26.5569,26.7457,26.5342,26.6249,477900.0
2011-06-20 09:30:00,34.92,35.04,34.83,34.89,192300.0,26.3831,26.4737,26.3151,26.3604,192300.0
2011-06-20 10:00:00,34.9,34.96,34.64,34.75,184200.0,26.368,26.4133,26.1715,26.2546,184200.0
2011-06-20 10:30:00,34.75,34.91,34.75,34.79,192300.0,26.2546,26.3755,26.2546,26.2849,192300.0
2011-06-20 11:00:00,34.79,34.81,34.67,34.72,195000.0,26.2849,26.3,26.1942,26.232,195000.0
2011-06-20 11:30:00,34.74,34.86,34.65,34.84,149100.0,26.2471,26.3378,26.1791,26.3226,149100.0
2011-06-20 12:00:00,34.85,34.94,34.81,34.94,107100.0,26.3302,26.3982,26.3,26.3982,107100.0
2011-06-20 12:30:00,34.94,35.02,34.88,34.93,138300.0,26.3982,26.4586,26.3529,26.3906,138300.0
2011-06-20 13:00:00,34.92,34.96,34.87,34.9,74400.0,26.3831,26.4133,26.3453,26.368,74400.0
2011-06-20 13:30:00,34.92,34.96,34.88,34.89,64800.0,26.3831,26.4133,26.3529,26.3604,64800.0
2011-06-20 14:00:00,34.89,35.0,34.89,34.99,96000.0,26.3604,26.4435,26.3604,26.436,96000.0
2011-06-20 14:30:00,34.99,35.17,34.98,35.1,126600.0,26.436,26.572,26.4284,26.5191,126600.0
2011-06-20 15:00:00,35.09,35.09,34.92,34.94,272400.0,26.5115,26.5115,26.3831,26.3982,272400.0
2011-06-20 15:30:00,34.93,35.12,34.91,34.97,416100.0,26.3906,26.5342,26.3755,26.4209,416100.0
2011-06-21 09:30:00,35.3,35.95,35.17,35.92,341700.0,26.6702,27.1613,26.572,27.1386,341700.0
2011-06-21 10:00:00,35.93,36.26,35.91,36.21,221700.0,27.1462,27.3955,27.1311,27.3577,221700.0
2011-06-21 10:30:00,36.22,36.26,36.09,36.21,129600.0,27.3653,27.3955,27.2671,27.3577,129600.0
2011-06-21 11:00:00,36.2,36.26,36.11,36.18,183300.0,27.3502,27.3955,27.2822,27.3351,183300.0
2011-06-21 11:30:00,36.18,36.31,36.13,36.21,142500.0,27.3351,27.4333,27.2973,27.3577,142500.0
2011-06-21 12:00:00,36.23,36.33,36.17,36.28,206700.0,27.3728,27.4484,27.3275,27.4106,206700.0
2011-06-21 12:30:00,36.27,36.27,36.14,36.22,133800.0,27.403,27.403,27.3048,27.3653,133800.0
2011-06-21 13:00:00,36.22,36.25,36.07,36.08,65100.0,27.3653,27.3879,27.2519,27.2595,65100.0
2011-06-21 13:30:00,36.08,36.1,36.02,36.04,113400.0,27.2595,27.2746,27.2142,27.2293,113400.0
2011-06-21 14:00:00,36.06,36.11,36.03,36.1,138300.0,27.2444,27.2822,27.2217,27.2746,138300.0
2011-06-21 14:30:00,36.09,36.26,36.08,36.22,120300.0,27.2671,27.3955,27.2595,27.3653,120300.0
2011-06-21 15:00:00,36.22,36.23,36.15,36.19,191400.0,27.3653,27.3728,27.3124,27.3426,191400.0
2011-06-21 15:30:00,36.18,36.37,36.15,36.28,394200.0,27.3351,27.4786,27.3124,27.4106,394200.0
2011-06-22 09:30:00,36.08,36.59,35.99,36.54,131700.0,27.2595,27.6448,27.1915,27.607,131700.0
2011-06-22 10:00:00,36.51,36.53,36.16,36.3,141600.0,27.5844,27.5995,27.3199,27.4257,141600.0
2011-06-22 10:30:00,36.3,36.49,36.3,36.47,78300.0,27.4257,27.5693,27.4257,27.5542,78300.0
2011-06-22 11:00:00,36.46,36.47,36.28,36.37,108600.0,27.5466,27.5542,27.4106,27.4786,108600.0
2011-06-22 11:30:00,36.38,36.47,36.36,36.39,48600.0,27.4862,27.5542,27.471,27.4937,48600.0
2011-06-22 12:00:00,36.38,36.42,36.28,36.37,49800.0,27.4862,27.5164,27.4106,27.4786,49800.0
2011-06-22 12:30:00,36.36,36.41,36.24,36.38,74700.0,27.471,27.5088,27.3804,27.4862,74700.0
2011-06-22 13:00:00,36.37,36.43,36.34,36.42,75600.0,27.4786,27.5239,27.4559,27.5164,75600.0
2011-06-22 13:30:00,36.44,36.49,36.4,36.46,106200.0,27.5315,27.5693,27.5013,27.5466,106200.0
2011-06-22 14:00:00,36.45,36.58,36.38,36.49,162600.0,27.539,27.6373,27.4862,27.5693,162600.0
2011-06-22 14:30:00,36.49,36.57,36.42,36.5,293700.0,27.5693,27.6297,27.5164,27.5768,293700.0
2011-06-22 15:00:00,36.5,36.59,36.47,36.57,314700.0,27.5768,27.6448,27.5542,27.6297,314700.0
2011-06-22 15:30:00,36.57,36.58,36.3,36.34,544800.0,27.6297,27.6373,27.4257,27.4559,544800.0
2011-06-23 09:30:00,35.59,35.71,34.67,34.71,474300.0,26.8893,26.98,26.1942,26.2244,474300.0
2011-06-23 10:00:00,34.72,35.15,34.69,35.05,253200.0,26.232,26.5569,26.2093,26.4813,253200.0
2011-06-23 10:30:00,35.03,35.1,34.79,35.0,161700.0,26.4662,26.5191,26.2849,26.4435,161700.0
2011-06-23 11:00:00,35.0,35.05,34.89,35.05,126000.0,26.4435,26.4813,26.3604,26.4813,126000.0
2011-06-23 11:30:00,35.05,35.15,35.03,35.09,57000.0,26.4813,26.5569,26.4662,26.5115,57000.0
2011-06-23 12:00:00,35.09,35.21,34.94,34.96,156300.0,26.5115,26.6022,26.3982,26.4133,156300.0
2011-06-23 12:30:00,34.95,35.13,34.91,35.11,122400.0,26.4058,26.5417,26.3755,26.5266,122400.0
2011-06-23 13:00:00,35.12,35.2,35.05,35.07,125700.0,26.5342,26.5946,26.4813,26.4964,125700.0
2011-06-23 13:30:00,35.09,35.26,35.04,35.12,97200.0,26.5115,26.64,26.4737,26.5342,97200.0
2011-06-23 14:00:00,35.11,35.12,34.87,34.95,163500.0,26.5266,26.5342,26.3453,26.4058,163500.0
2011-06-23 14:30:00,34.95,35.17,34.75,35.17,237900.0,26.4058,26.572,26.2546,26.572,237900.0
2011-06-23 15:00:00,35.16,35.39,34.92,35.28,515400.0,26.5644,26.7382,26.3831,26.6551,515400.0
2011-06-23 15:30:00,35.27,35.31,35.09,35.24,729000.0,26.6475,26.6777,26.5115,26.6249,729000.0
2011-06-24 09:30:00,35.34,35.67,35.3,35.36,197100.0,26.7004,26.9497,26.6702,26.7155,197100.0
2011-06-24 10:00:00,35.36,35.37,34.86,34.88,141900.0,26.7155,26.7231,26.3378,26.3529,141900.0
2011-06-24 10:30:00,34.9,35.15,34.84,35.04,89100.0,26.368,26.5569,26.3226,26.4737,89100.0
2011-06-24 11:00:00,35.05,35.11,34.94,35.07,138900.0,26.4813,26.5266,26.3982,26.4964,138900.0
2011-06-24 11:30:00,35.08,35.13,34.97,35.01,127200.0,26.504,26.5417,26.4209,26.4511,127200.0
2011-06-24 12:00:00,35.01,35.05,34.89,34.94,94500.0,26.4511,26.4813,26.3604,26.3982,94500.0
2011-06-24 12:30:00,34.94,35.02,34.74,34.8,125400.0,26.3982,26.4586,26.2471,26.2924,125400.0
2011-06-24 13:00:00,34.83,34.89,34.71,34.89,86700.0,26.3151,26.3604,26.2244,26.3604,86700.0
2011-06-24 13:30:00,34.88,34.95,34.81,34.85,103800.0,26.3529,26.4058,26.3,26.3302,103800.0
2011-06-24 14:00:00,34.86,34.87,34.72,34.72,141300.0,26.3378,26.3453,26.232,26.232,141300.0
2011-06-24 14:30:00,34.72,34.76,34.65,34.71,236700.0,26.232,26.2622,26.1791,26.2244,236700.0
2011-06-24 15:00:00,34.71,34.73,34.63,34.66,178800.0,26.2244,26.2395,26.164,26.1866,178800.0
2011-06-24 15:30:00,34.68,34.8,34.63,34.7,327300.0,26.2018,26.2924,26.164,26.2169,327300.0
2011-06-27 09:30:00,34.76,34.89,34.27,34.79,95100.0,26.2622,26.3604,25.892,26.2849,95100.0
2011-06-27 10:00:00,34.79,34.93,34.58,34.93,77700.0,26.2849,26.3906,26.1262,26.3906,77700.0
2011-06-27 10:30:00,34.92,35.02,34.75,34.75,78000.0,26.3831,26.4586,26.2546,26.2546,78000.0
2011-06-27 11:00:00,34.76,34.82,34.55,34.59,87600.0,26.2622,26.3075,26.1035,26.1338,87600.0
2011-06-27 11:30:00,34.59,34.78,34.56,34.75,93900.0,26.1338,26.2773,26.1111,26.2546,93900.0
2011-06-27 12:00:00,34.76,34.86,34.74,34.78,108000.0,26.2622,26.3378,26.2471,26.2773,108000.0
2011-06-27 12:30:00,34.77,34.81,34.7,34.73,66000.0,26.2698,26.3,26.2169,26.2395,66000.0
2011-06-27 13:00:00,34.73,34.77,34.63,34.64,62700.0,26.2395,26.2698,26.164,26.1715,62700.0
2011-06-27 13:30:00,34.64,34.76,34.64,34.73,74400.0,26.1715,26.2622,26.1715,26.2395,74400.0
2011-06-27 14:00:00,34.74,34.97,34.74,34.97,107400.0,26.2471,26.4209,26.2471,26.4209,107400.0
2011-06-27 14:30:00,34.98,35.05,34.97,35.0,120000.0,26.4284,26.4813,26.4209,26.4435,120000.0
2011-06-27 15:00:00,35.01,35.07,34.98,34.98,202500.0,26.4511,26.4964,26.4284,26.4284,202500.0
2011-06-27 15:30:00,34.99,35.05,34.97,34.99,340200.0,26.436,26.4813,26.4209,26.436,340200.0
2011-06-28 09:30:00,35.1,35.42,34.98,35.42,112200.0,26.5989,26.8413,26.5079,26.8413,112200.0
2011-06-28 10:00:00,35.4,35.55,35.34,35.53,96000.0,26.8262,26.9399,26.7807,26.9247,96000.0
2011-06-28 10:30:00,35.53,35.6,35.45,35.45,128400.0,26.9247,26.9778,26.8641,26.8641,128400.0
2011-06-28 11:00:00,35.47,35.51,35.38,35.49,118500.0,26.8792,26.9096,26.811,26.8944,118500.0
2011-06-28 11:30:00,35.51,35.56,35.46,35.54,34500.0,26.9096,26.9474,26.8717,26.9323,34500.0
2011-06-28 12:00:00,35.54,35.65,35.52,35.59,35400.0,26.9323,27.0156,26.9171,26.9702,35400.0
2011-06-28 12:30:00,35.6,35.64,35.57,35.62,58800.0,26.9778,27.0081,26.955,26.9929,58800.0
2011-06-28 13:00:00,35.62,35.7,35.59,35.65,20700.0,26.9929,27.0535,26.9702,27.0156,20700.0
2011-06-28 13:30:00,35.63,35.65,35.58,35.61,47700.0,27.0005,27.0156,26.9626,26.9853,47700.0
2011-06-28 14:00:00,35.6,35.63,35.56,35.62,45900.0,26.9778,27.0005,26.9474,26.9929,45900.0
2011-06-28 14:30:00,35.63,35.63,35.56,35.62,77400.0,27.0005,27.0005,26.9474,26.9929,77400.0
2011-06-28 15:00:00,35.62,35.62,35.43,35.46,168300.0,26.9929,26.9929,26.8489,26.8717,168300.0
2011-06-28 15:30:00,35.46,35.52,35.42,35.46,254100.0,26.8717,26.9171,26.8413,26.8717,254100.0
2011-06-29 09:30:00,35.71,35.79,35.4,35.42,80700.0,27.0611,27.1217,26.8262,26.8413,80700.0
2011-06-29 10:00:00,35.44,35.54,35.3,35.5,65400.0,26.8565,26.9323,26.7504,26.902,65400.0
2011-06-29 10:30:00,35.51,35.73,35.47,35.72,51300.0,26.9096,27.0763,26.8792,27.0687,51300.0
2011-06-29 11:00:00,35.72,35.79,35.68,35.73,57000.0,27.0687,27.1217,27.0384,27.0763,57000.0
2011-06-29 11:30:00,35.75,35.78,35.63,35.71,44400.0,27.0914,27.1142,27.0005,27.0611,44400.0
2011-06-29 12:00:00,35.73,35.82,35.72,35.77,44700.0,27.0763,27.1445,27.0687,27.1066,44700.0
2011-06-29 12:30:00,35.75,35.81,35.74,35.79,33900.0,27.0914,27.1369,27.0838,27.1217,33900.0
2011-06-29 13:00:00,35.78,35.94,35.78,35.83,73500.0,27.1142,27.2354,27.1142,27.152,73500.0
2011-06-29 13:30:00,35.82,35.93,35.81,35.84,72000.0,27.1445,27.2278,27.1369,27.1596,72000.0
2011-06-29 14:00:00,35.84,35.88,35.57,35.62,111900.0,27.1596,27.1899,26.955,26.9929,111900.0
2011-06-29 14:30:00,35.61,35.7,35.53,35.68,51600.0,26.9853,27.0535,26.9247,27.0384,51600.0
2011-06-29 15:00:00,35.69,35.72,35.61,35.67,77400.0,27.046,27.0687,26.9853,27.0308,77400.0
2011-06-29 15:30:00,35.65,35.73,35.64,35.7,232200.0,27.0156,27.0763,27.0081,27.0535,232200.0
2011-06-30 09:30:00,35.78,36.2,35.53,36.2,110700.0,27.1142,27.4324,26.9247,27.4324,110700.0
2011-06-30 10:00:00,36.2,36.4,36.14,36.37,211200.0,27.4324,27.584,27.387,27.5613,211200.0
2011-06-30 10:30:00,36.39,36.6,36.37,36.59,163200.0,27.5764,27.7356,27.5613,27.728,163200.0
2011-06-30 11:00:00,36.58,36.72,36.58,36.69,113700.0,27.7204,27.8265,27.7204,27.8038,113700.0
2011-06-30 11:30:00,36.7,36.74,36.65,36.71,93300.0,27.8113,27.8416,27.7734,27.8189,93300.0
2011-06-30 12:00:00,36.71,36.72,36.65,36.65,66600.0,27.8189,27.8265,27.7734,27.7734,66600.0
2011-06-30 12:30:00,36.65,36.68,36.61,36.63,93000.0,27.7734,27.7962,27.7431,27.7583,93000.0
2011-06-30 13:00:00,36.64,36.64,36.58,36.6,95400.0,27.7659,27.7659,27.7204,27.7356,95400.0
2011-06-30 13:30:00,36.59,36.61,36.58,36.6,99900.0,27.728,27.7431,27.7204,27.7356,99900.0
2011-06-30 14:00:00,36.61,36.66,36.61,36.62,122100.0,27.7431,27.781,27.7431,27.7507,122100.0
2011-06-30 14:30:00,36.62,36.68,36.59,36.62,108000.0,27.7507,27.7962,27.728,27.7507,108000.0
2011-06-30 15:00:00,36.62,36.65,36.58,36.64,192000.0,27.7507,27.7734,27.7204,27.7659,192000.0
2011-06-30 15:30:00,36.63,36.78,36.63,36.63,521700.0,27.7583,27.872,27.7583,27.7583,521700.0
2011-07-01 09:30:00,36.61,36.61,36.33,36.44,87600.0,27.7431,27.7431,27.5309,27.6143,87600.0
2011-07-01 10:00:00,36.47,36.93,36.47,36.86,127800.0,27.637,27.9856,27.637,27.9326,127800.0
2011-07-01 10:30:00,36.86,36.9,36.68,36.7,105300.0,27.9326,27.9629,27.7962,27.8113,105300.0
2011-07-01 11:00:00,36.69,36.74,36.65,36.72,73500.0,27.8038,27.8416,27.7734,27.8265,73500.0
2011-07-01 11:30:00,36.72,36.76,36.63,36.67,172500.0,27.8265,27.8568,27.7583,27.7886,172500.0
2011-07-01 12:00:00,36.67,36.84,36.64,36.83,118800.0,27.7886,27.9174,27.7659,27.9098,118800.0
2011-07-01 12:30:00,36.82,36.83,36.77,36.8,34200.0,27.9023,27.9098,27.8644,27.8871,34200.0
2011-07-01 13:00:00,36.8,36.94,36.79,36.94,51900.0,27.8871,27.9932,27.8795,27.9932,51900.0
2011-07-01 13:30:00,36.95,37.02,36.92,37.01,60000.0,28.0008,28.0538,27.9781,28.0463,60000.0
2011-07-01 14:00:00,37.0,37.06,36.98,37.0,62400.0,28.0387,28.0841,28.0235,28.0387,62400.0
2011-07-01 14:30:00,37.0,37.11,36.97,37.11,97500.0,28.0387,28.122,28.0159,28.122,97500.0
2011-07-01 15:00:00,37.11,37.12,36.9,36.9,122400.0,28.122,28.1296,27.9629,27.9629,122400.0
2011-07-01 15:30:00,36.91,37.09,36.88,36.96,229200.0,27.9705,28.1069,27.9477,28.0084,229200.0
2011-07-05 09:30:00,36.97,37.28,36.74,36.79,145800.0,28.0159,28.2509,27.8416,27.8795,145800.0
2011-07-05 10:00:00,36.79,36.98,36.73,36.83,162900.0,27.8795,28.0235,27.8341,27.9098,162900.0
2011-07-05 10:30:00,36.83,36.88,36.69,36.72,95100.0,27.9098,27.9477,27.8038,27.8265,95100.0
2011-07-05 11:00:00,36.73,36.83,36.67,36.77,112200.0,27.8341,27.9098,27.7886,27.8644,112200.0
2011-07-05 11:30:00,36.77,36.89,36.75,36.84,82500.0,27.8644,27.9553,27.8492,27.9174,82500.0
2011-07-05 12:00:00,36.85,36.92,36.8,36.82,56400.0,27.925,27.9781,27.8871,27.9023,56400.0
2011-07-05 12:30:00,36.82,36.85,36.75,36.76,53400.0,27.9023,27.925,27.8492,27.8568,53400.0
2011-07-05 13:00:00,36.77,36.82,36.74,36.76,61200.0,27.8644,27.9023,27.8416,27.8568,61200.0
2011-07-05 13:30:00,36.76,36.89,36.76,36.85,47100.0,27.8568,27.9553,27.8568,27.925,47100.0
2011-07-05 14:00:00,36.85,36.88,36.69,36.73,108900.0,27.925,27.9477,27.8038,27.8341,108900.0
2011-07-05 14:30:00,36.72,36.85,36.68,36.83,88800.0,27.8265,27.925,27.7962,27.9098,88800.0
2011-07-05 15:00:00,36.83,36.88,36.77,36.86,92400.0,27.9098,27.9477,27.8644,27.9326,92400.0
2011-07-05 15:30:00,36.87,36.88,36.73,36.8,189900.0,27.9402,27.9477,27.8341,27.8871,189900.0
2011-07-06 09:30:00,36.68,36.78,36.56,36.7,117900.0,27.7962,27.872,27.7052,27.8113,117900.0
2011-07-06 10:00:00,36.7,36.79,36.03,36.28,206700.0,27.8113,27.8795,27.3036,27.4931,206700.0
2011-07-06 10:30:00,36.32,36.47,36.26,36.4,73800.0,27.5234,27.637,27.4779,27.584,73800.0
2011-07-06 11:00:00,36.44,36.67,36.4,36.66,144300.0,27.6143,27.7886,27.584,27.781,144300.0
2011-07-06 11:30:00,36.66,36.81,36.65,36.78,65400.0,27.781,27.8947,27.7734,27.872,65400.0
2011-07-06 12:00:00,36.78,36.8,36.7,36.72,41400.0,27.872,27.8871,27.8113,27.8265,41400.0
2011-07-06 12:30:00,36.72,36.85,36.7,36.83,34800.0,27.8265,27.925,27.8113,27.9098,34800.0
2011-07-06 13:00:00,36.85,36.89,36.69,36.71,35400.0,27.925,27.9553,27.8038,27.8189,35400.0
2011-07-06 13:30:00,36.71,36.8,36.69,36.8,31500.0,27.8189,27.8871,27.8038,27.8871,31500.0
2011-07-06 14:00:00,36.8,36.81,36.66,36.71,48300.0,27.8871,27.8947,27.781,27.8189,48300.0
2011-07-06 14:30:00,36.75,36.82,36.67,36.75,228600.0,27.8492,27.9023,27.7886,27.8492,228600.0
2011-07-06 15:00:00,36.74,36.77,36.67,36.74,87900.0,27.8416,27.8644,27.7886,27.8416,87900.0
2011-07-06 15:30:00,36.74,36.78,36.68,36.78,146700.0,27.8416,27.872,27.7962,27.872,146700.0
2011-07-07 09:30:00,37.27,37.29,36.95,37.21,136800.0,28.2433,28.2584,28.0008,28.1978,136800.0
2011-07-07 10:00:00,37.2,37.26,37.1,37.19,57900.0,28.1902,28.2357,28.1145,28.1827,57900.0
2011-07-07 10:30:00,37.2,37.2,37.07,37.13,127500.0,28.1902,28.1902,28.0917,28.1372,127500.0
2011-07-07 11:00:00,37.12,37.18,37.08,37.13,31200.0,28.1296,28.1751,28.0993,28.1372,31200.0
2011-07-07 11:30:00,37.13,37.18,37.1,37.14,43200.0,28.1372,28.1751,28.1145,28.1448,43200.0
2011-07-07 12:00:00,37.12,37.19,37.12,37.16,47100.0,28.1296,28.1827,28.1296,28.1599,47100.0
2011-07-07 12:30:00,37.15,37.17,37.1,37.13,76800.0,28.1523,28.1675,28.1145,28.1372,76800.0
2011-07-07 13:00:00,37.13,37.22,37.1,37.21,48900.0,28.1372,28.2054,28.1145,28.1978,48900.0
2011-07-07 13:30:00,37.23,37.32,37.18,37.3,118500.0,28.213,28.2812,28.1751,28.266,118500.0
2011-07-07 14:00:00,37.33,37.52,37.3,37.47,68400.0,28.2888,28.4327,28.266,28.3948,68400.0
2011-07-07 14:30:00,37.45,37.45,37.34,37.37,127800.0,28.3797,28.3797,28.2963,28.3191,127800.0
2011-07-07 15:00:00,37.37,37.38,37.3,37.32,126000.0,28.3191,28.3266,28.266,28.2812,126000.0
2011-07-07 15:30:00,37.32,37.34,37.23,37.25,206700.0,28.2812,28.2963,28.213,28.2281,206700.0
2011-07-08 09:30:00,36.65,36.65,36.37,36.57,104100.0,27.7734,27.7734,27.5613,27.7128,104100.0
2011-07-08 10:00:00,36.52,36.52,36.2,36.22,160800.0,27.6749,27.6749,27.4324,27.4476,160800.0
2011-07-08 10:30:00,36.22,36.23,36.09,36.22,99600.0,27.4476,27.4552,27.3491,27.4476,99600.0
2011-07-08 11:00:00,36.19,36.21,36.03,36.1,96900.0,27.4249,27.44,27.3036,27.3567,96900.0
2011-07-08 11:30:00,36.1,36.16,36.0,36.1,161700.0,27.3567,27.4021,27.2809,27.3567,161700.0
2011-07-08 12:00:00,36.1,36.1,35.88,35.89,101700.0,27.3567,27.3567,27.1899,27.1975,101700.0
2011-07-08 12:30:00,35.91,36.05,35.89,36.04,169800.0,27.2127,27.3188,27.1975,27.3112,169800.0
2011-07-08 13:00:00,36.02,36.13,35.99,36.13,69300.0,27.296,27.3794,27.2733,27.3794,69300.0
2011-07-08 13:30:00,36.14,36.26,36.14,36.2,87000.0,27.387,27.4779,27.387,27.4324,87000.0
2011-07-08 14:00:00,36.21,36.25,36.12,36.18,78000.0,27.44,27.4703,27.3718,27.4173,78000.0
2011-07-08 14:30:00,36.19,36.25,36.14,36.22,79200.0,27.4249,27.4703,27.387,27.4476,79200.0
2011-07-08 15:00:00,36.22,36.34,36.22,36.27,135600.0,27.4476,27.5385,27.4476,27.4855,135600.0
2011-07-08 15:30:00,36.27,36.41,36.26,36.34,311100.0,27.4855,27.5916,27.4779,27.5385,311100.0
2011-07-11 09:30:00,35.72,35.91,35.46,35.46,110100.0,27.0687,27.2127,26.8717,26.8717,110100.0
2011-07-11 10:00:00,35.46,35.5,35.11,35.11,121500.0,26.8717,26.902,26.6064,26.6064,121500.0
2011-07-11 10:30:00,35.1,35.18,34.89,34.89,105300.0,26.5989,26.6595,26.4397,26.4397,105300.0
2011-07-11 11:00:00,34.89,35.29,34.83,35.29,105600.0,26.4397,26.7428,26.3942,26.7428,105600.0
2011-07-11 11:30:00,35.29,35.33,35.18,35.23,57300.0,26.7428,26.7731,26.6595,26.6974,57300.0
2011-07-11 12:00:00,35.23,35.37,35.22,35.34,50100.0,26.6974,26.8035,26.6898,26.7807,50100.0
2011-07-11 12:30:00,35.34,35.35,35.17,35.19,31200.0,26.7807,26.7883,26.6519,26.6671,31200.0
2011-07-11 13:00:00,35.2,35.22,35.08,35.13,89100.0,26.6746,26.6898,26.5837,26.6216,89100.0
2011-07-11 13:30:00,35.13,35.2,35.08,35.17,165300.0,26.6216,26.6746,26.5837,26.6519,165300.0
2011-07-11 14:00:00,35.18,35.21,35.06,35.06,81000.0,26.6595,26.6822,26.5685,26.5685,81000.0
2011-07-11 14:30:00,35.06,35.13,34.92,34.99,174900.0,26.5685,26.6216,26.4624,26.5155,174900.0
2011-07-11 15:00:00,35.0,35.16,34.98,35.16,135000.0,26.5231,26.6443,26.5079,26.6443,135000.0
2011-07-11 15:30:00,35.18,35.22,35.11,35.18,287100.0,26.6595,26.6898,26.6064,26.6595,287100.0
2011-07-12 09:30:00,35.0,35.15,34.85,35.03,77400.0,26.5231,26.6367,26.4094,26.5458,77400.0
2011-07-12 10:00:00,35.02,35.23,34.92,34.93,99000.0,26.5382,26.6974,26.4624,26.47,99000.0
2011-07-12 10:30:00,34.98,35.07,34.81,34.88,58200.0,26.5079,26.5761,26.3791,26.4321,58200.0
2011-07-12 11:00:00,34.87,35.03,34.8,34.98,73800.0,26.4246,26.5458,26.3715,26.5079,73800.0
2011-07-12 11:30:00,34.96,35.01,34.89,34.89,208800.0,26.4928,26.5306,26.4397,26.4397,208800.0
2011-07-12 12:00:00,34.9,34.93,34.73,34.73,56700.0,26.4473,26.47,26.3185,26.3185,56700.0
2011-07-12 12:30:00,34.75,34.76,34.56,34.58,140700.0,26.3336,26.3412,26.1896,26.2048,140700.0
2011-07-12 13:00:00,34.61,34.63,34.42,34.43,102000.0,26.2275,26.2427,26.0835,26.0911,102000.0
2011-07-12 13:30:00,34.45,34.57,34.43,34.52,92700.0,26.1063,26.1972,26.0911,26.1593,92700.0
2011-07-12 14:00:00,34.52,34.7,34.52,34.64,190500.0,26.1593,26.2957,26.1593,26.2503,190500.0
2011-07-12 14:30:00,34.66,34.67,34.56,34.64,139200.0,26.2654,26.273,26.1896,26.2503,139200.0
2011-07-12 15:00:00,34.64,34.7,34.56,34.61,198900.0,26.2503,26.2957,26.1896,26.2275,198900.0
2011-07-12 15:30:00,34.61,34.65,34.46,34.47,402900.0,26.2275,26.2578,26.1139,26.1214,402900.0
2011-07-13 09:30:00,34.78,34.78,34.45,34.46,138300.0,26.3564,26.3564,26.1063,26.1139,138300.0
2011-07-13 10:00:00,34.48,34.83,34.48,34.74,205500.0,26.129,26.3942,26.129,26.326,205500.0
2011-07-13 10:30:00,34.75,34.88,34.75,34.82,140400.0,26.3336,26.4321,26.3336,26.3867,140400.0
2011-07-13 11:00:00,34.82,35.01,34.81,34.99,201300.0,26.3867,26.5306,26.3791,26.5155,201300.0
2011-07-13 11:30:00,34.98,35.01,34.91,34.98,129900.0,26.5079,26.5306,26.4549,26.5079,129900.0
2011-07-13 12:00:00,35.0,35.02,34.96,35.0,137100.0,26.5231,26.5382,26.4928,26.5231,137100.0
2011-07-13 12:30:00,35.0,35.01,34.92,34.98,57000.0,26.5231,26.5306,26.4624,26.5079,57000.0
2011-07-13 13:00:00,34.96,34.97,34.79,34.85,99000.0,26.4928,26.5003,26.3639,26.4094,99000.0
2011-07-13 13:30:00,34.83,34.95,34.75,34.78,45300.0,26.3942,26.4852,26.3336,26.3564,45300.0
2011-07-13 14:00:00,34.78,34.83,34.58,34.66,75000.0,26.3564,26.3942,26.2048,26.2654,75000.0
2011-07-13 14:30:00,34.66,34.81,34.65,34.73,99900.0,26.2654,26.3791,26.2578,26.3185,99900.0
2011-07-13 15:00:00,34.74,34.76,34.44,34.52,127800.0,26.326,26.3412,26.0987,26.1593,127800.0
2011-07-13 15:30:00,34.52,34.55,34.41,34.49,283500.0,26.1593,26.1821,26.076,26.1366,283500.0
2011-07-14 09:30:00,34.59,34.98,34.53,34.96,146400.0,26.2124,26.5079,26.1669,26.4928,146400.0
2011-07-14 10:00:00,34.97,34.97,34.74,34.83,163800.0,26.5003,26.5003,26.326,26.3942,163800.0
2011-07-14 10:30:00,34.83,34.87,34.39,34.39,90300.0,26.3942,26.4246,26.0608,26.0608,90300.0
2011-07-14 11:00:00,34.38,34.56,34.38,34.49,124500.0,26.0532,26.1896,26.0532,26.1366,124500.0
2011-07-14 11:30:00,34.5,34.56,34.33,34.53,111300.0,26.1442,26.1896,26.0153,26.1669,111300.0
2011-07-14 12:00:00,34.53,34.53,34.27,34.37,102300.0,26.1669,26.1669,25.9699,26.0457,102300.0
2011-07-14 12:30:00,34.37,34.43,34.13,34.14,110400.0,26.0457,26.0911,25.8638,25.8714,110400.0
2011-07-14 13:00:00,34.14,34.16,33.87,34.04,106500.0,25.8714,25.8865,25.6668,25.7956,106500.0
2011-07-14 13:30:00,34.02,34.32,33.92,34.02,199500.0,25.7804,26.0078,25.7046,25.7804,199500.0
2011-07-14 14:00:00,34.03,34.16,33.92,33.96,114300.0,25.788,25.8865,25.7046,25.735,114300.0
2011-07-14 14:30:00,33.97,34.04,33.89,33.96,109500.0,25.7425,25.7956,25.6819,25.735,109500.0
2011-07-14 15:00:00,33.96,34.03,33.81,33.91,183900.0,25.735,25.788,25.6213,25.6971,183900.0
2011-07-14 15:30:00,33.93,34.02,33.82,33.84,317100.0,25.7122,25.7804,25.6289,25.644,317100.0
2011-07-15 09:30:00,34.13,34.23,34.02,34.18,301200.0,25.8638,25.9396,25.7804,25.9017,301200.0
2011-07-15 10:00:00,34.2,34.38,34.0,34.17,203100.0,25.9168,26.0532,25.7653,25.8941,203100.0
2011-07-15 10:30:00,34.2,34.45,34.18,34.39,264900.0,25.9168,26.1063,25.9017,26.0608,264900.0
2011-07-15 11:00:00,34.4,34.51,34.33,34.49,240000.0,26.0684,26.1517,26.0153,26.1366,240000.0
2011-07-15 11:30:00,34.51,34.55,34.47,34.48,114300.0,26.1517,26.1821,26.1214,26.129,114300.0
2011-07-15 12:00:00,34.46,34.71,34.43,34.65,207300.0,26.1139,26.3033,26.0911,26.2578,207300.0
2011-07-15 12:30:00,34.67,34.78,34.62,34.73,108600.0,26.273,26.3564,26.2351,26.3185,108600.0
2011-07-15 13:00:00,34.71,34.76,34.63,34.72,64200.0,26.3033,26.3412,26.2427,26.3109,64200.0
2011-07-15 13:30:00,34.71,34.85,34.68,34.84,142200.0,26.3033,26.4094,26.2806,26.4018,142200.0
2011-07-15 14:00:00,34.83,34.92,34.79,34.85,132600.0,26.3942,26.4624,26.3639,26.4094,132600.0
2011-07-15 14:30:00,34.85,35.05,34.85,35.0,263400.0,26.4094,26.561,26.4094,26.5231,263400.0
2011-07-15 15:00:00,34.97,35.05,34.92,35.03,176700.0,26.5003,26.561,26.4624,26.5458,176700.0
2011-07-15 15:30:00,35.02,35.12,34.97,35.1,362100.0,26.5382,26.614,26.5003,26.5989,362100.0
2011-07-18 09:30:00,34.87,34.91,34.46,34.55,103800.0,26.4246,26.4549,26.1139,26.1821,103800.0
2011-07-18 10:00:00,34.6,34.64,34.39,34.55,111300.0,26.22,26.2503,26.0608,26.1821,111300.0
2011-07-18 10:30:00,34.55,34.67,34.5,34.6,171600.0,26.1821,26.273,26.1442,26.22,171600.0
2011-07-18 11:00:00,34.6,34.75,34.54,34.72,102300.0,26.22,26.3336,26.1745,26.3109,102300.0
2011-07-18 11:30:00,34.69,34.73,34.52,34.54,116700.0,26.2882,26.3185,26.1593,26.1745,116700.0
2011-07-18 12:00:00,34.52,34.62,34.49,34.59,80400.0,26.1593,26.2351,26.1366,26.2124,80400.0
2011-07-18 12:30:00,34.57,34.61,34.52,34.59,104400.0,26.1972,26.2275,26.1593,26.2124,104400.0
2011-07-18 13:00:00,34.59,34.61,34.53,34.61,137400.0,26.2124,26.2275,26.1669,26.2275,137400.0
2011-07-18 13:30:00,34.62,34.7,34.58,34.65,55800.0,26.2351,26.2957,26.2048,26.2578,55800.0
2011-07-18 14:00:00,34.65,34.66,34.59,34.62,102600.0,26.2578,26.2654,26.2124,26.2351,102600.0
2011-07-18 14:30:00,34.61,34.66,34.52,34.65,149700.0,26.2275,26.2654,26.1593,26.2578,149700.0
2011-07-18 15:00:00,34.66,34.72,34.56,34.62,210300.0,26.2654,26.3109,26.1896,26.2351,210300.0
2011-07-18 15:30:00,34.63,34.66,34.54,34.62,307500.0,26.2427,26.2654,26.1745,26.2351,307500.0
2011-07-19 09:30:00,34.88,35.94,34.88,35.65,260100.0,26.4321,27.2354,26.4321,27.0156,260100.0
2011-07-19 10:00:00,35.65,35.65,35.49,35.52,100200.0,27.0156,27.0156,26.8944,26.9171,100200.0
2011-07-19 10:30:00,35.52,35.57,35.45,35.5,100200.0,26.9171,26.955,26.8641,26.902,100200.0
2011-07-19 11:00:00,35.5,35.52,35.46,35.49,121800.0,26.902,26.9171,26.8717,26.8944,121800.0
2011-07-19 11:30:00,35.49,35.52,35.29,35.34,86400.0,26.8944,26.9171,26.7428,26.7807,86400.0
2011-07-19 12:00:00,35.34,35.38,35.26,35.26,46500.0,26.7807,26.811,26.7201,26.7201,46500.0
2011-07-19 12:30:00,35.26,35.35,35.16,35.26,97200.0,26.7201,26.7883,26.6443,26.7201,97200.0
2011-07-19 13:00:00,35.25,35.32,35.16,35.31,30900.0,26.7125,26.7656,26.6443,26.758,30900.0
2011-07-19 13:30:00,35.31,35.57,35.27,35.46,83400.0,26.758,26.955,26.7277,26.8717,83400.0
2011-07-19 14:00:00,35.46,35.52,35.42,35.47,66900.0,26.8717,26.9171,26.8413,26.8792,66900.0
2011-07-19 14:30:00,35.49,35.62,35.45,35.56,125100.0,26.8944,26.9929,26.8641,26.9474,125100.0
2011-07-19 15:00:00,35.55,35.58,35.45,35.46,107100.0,26.9399,26.9626,26.8641,26.8717,107100.0
2011-07-19 15:30:00,35.46,35.5,35.39,35.48,217800.0,26.8717,26.902,26.8186,26.8868,217800.0
2011-07-20 09:30:00,35.69,35.93,35.68,35.74,276300.0,27.046,27.2278,27.0384,27.0838,276300.0
2011-07-20 10:00:00,35.75,35.79,35.59,35.7,179400.0,27.0914,27.1217,26.9702,27.0535,179400.0
2011-07-20 10:30:00,35.71,36.1,35.68,36.1,122700.0,27.0611,27.3567,27.0384,27.3567,122700.0
2011-07-20 11:00:00,36.1,36.1,35.77,35.79,98400.0,27.3567,27.3567,27.1066,27.1217,98400.0
2011-07-20 11:30:00,35.77,35.79,35.6,35.64,56700.0,27.1066,27.1217,26.9778,27.0081,56700.0
2011-07-20 12:00:00,35.65,35.67,35.56,35.61,44400.0,27.0156,27.0308,26.9474,26.9853,44400.0
2011-07-20 12:30:00,35.63,35.65,35.57,35.64,54300.0,27.0005,27.0156,26.955,27.0081,54300.0
2011-07-20 13:00:00,35.61,35.71,35.61,35.7,34200.0,26.9853,27.0611,26.9853,27.0535,34200.0
2011-07-20 13:30:00,35.71,35.76,35.66,35.72,30600.0,27.0611,27.099,27.0232,27.0687,30600.0
2011-07-20 14:00:00,35.73,35.76,35.65,35.7,48600.0,27.0763,27.099,27.0156,27.0535,48600.0
2011-07-20 14:30:00,35.7,35.7,35.48,35.54,110100.0,27.0535,27.0535,26.8868,26.9323,110100.0
2011-07-20 15:00:00,35.57,35.63,35.48,35.51,124500.0,26.955,27.0005,26.8868,26.9096,124500.0
2011-07-20 15:30:00,35.52,35.57,35.42,35.51,221400.0,26.9171,26.955,26.8413,26.9096,221400.0
2011-07-21 09:30:00,35.05,36.63,35.05,36.61,299700.0,26.561,27.7583,26.561,27.7431,299700.0
2011-07-21 10:00:00,36.61,36.75,36.53,36.73,176100.0,27.7431,27.8492,27.6825,27.8341,176100.0
2011-07-21 10:30:00,36.71,37.19,36.7,37.05,321300.0,27.8189,28.1827,27.8113,28.0766,321300.0
2011-07-21 11:00:00,37.05,37.13,36.89,36.98,336300.0,28.0766,28.1372,27.9553,28.0235,336300.0
2011-07-21 11:30:00,36.97,36.99,36.59,36.75,322800.0,28.0159,28.0311,27.728,27.8492,322800.0
2011-07-21 12:00:00,36.72,36.9,36.72,36.9,149400.0,27.8265,27.9629,27.8265,27.9629,149400.0
2011-07-21 12:30:00,36.89,37.07,36.82,37.01,208200.0,27.9553,28.0917,27.9023,28.0463,208200.0
2011-07-21 13:00:00,37.03,37.13,36.97,37.13,178800.0,28.0614,28.1372,28.0159,28.1372,178800.0
2011-07-21 13:30:00,37.12,37.12,36.98,37.11,86400.0,28.1296,28.1296,28.0235,28.122,86400.0
2011-07-21 14:00:00,37.1,37.14,36.94,37.0,178800.0,28.1145,28.1448,27.9932,28.0387,178800.0
2011-07-21 14:30:00,37.0,37.32,36.97,37.28,246900.0,28.0387,28.2812,28.0159,28.2509,246900.0
2011-07-21 15:00:00,37.28,37.32,37.07,37.08,372000.0,28.2509,28.2812,28.0917,28.0993,372000.0
2011-07-21 15:30:00,37.07,37.09,36.92,37.0,543600.0,28.0917,28.1069,27.9781,28.0387,543600.0
2011-07-22 09:30:00,36.96,37.17,36.64,36.76,124200.0,28.0084,28.1675,27.7659,27.8568,124200.0
2011-07-22 10:00:00,36.73,36.76,36.46,36.57,114600.0,27.8341,27.8568,27.6295,27.7128,114600.0
2011-07-22 10:30:00,36.56,36.65,36.49,36.57,73500.0,27.7052,27.7734,27.6522,27.7128,73500.0
2011-07-22 11:00:00,36.57,36.7,36.57,36.61,62100.0,27.7128,27.8113,27.7128,27.7431,62100.0
2011-07-22 11:30:00,36.61,36.92,36.61,36.88,127500.0,27.7431,27.9781,27.7431,27.9477,127500.0
2011-07-22 12:00:00,36.88,37.1,36.81,37.08,116400.0,27.9477,28.1145,27.8947,28.0993,116400.0
2011-07-22 12:30:00,37.08,37.22,37.08,37.19,142500.0,28.0993,28.2054,28.0993,28.1827,142500.0
2011-07-22 13:00:00,37.21,37.21,37.14,37.2,60900.0,28.1978,28.1978,28.1448,28.1902,60900.0
2011-07-22 13:30:00,37.2,37.23,37.16,37.22,50100.0,28.1902,28.213,28.1599,28.2054,50100.0
2011-07-22 14:00:00,37.22,37.24,37.09,37.12,75300.0,28.2054,28.2205,28.1069,28.1296,75300.0
2011-07-22 14:30:00,37.13,37.2,37.13,37.2,108000.0,28.1372,28.1902,28.1372,28.1902,108000.0
2011-07-22 15:00:00,37.2,37.21,37.04,37.05,148500.0,28.1902,28.1978,28.069,28.0766,148500.0
2011-07-22 15:30:00,37.04,37.09,36.98,37.02,185400.0,28.069,28.1069,28.0235,28.0538,185400.0
2011-07-25 09:30:00,36.41,36.59,36.22,36.59,97500.0,27.5916,27.728,27.4476,27.728,97500.0
2011-07-25 10:00:00,36.62,36.81,36.6,36.74,45900.0,27.7507,27.8947,27.7356,27.8416,45900.0
2011-07-25 10:30:00,36.76,36.77,36.55,36.61,43500.0,27.8568,27.8644,27.6977,27.7431,43500.0
2011-07-25 11:00:00,36.63,36.71,36.6,36.68,100200.0,27.7583,27.8189,27.7356,27.7962,100200.0
2011-07-25 11:30:00,36.71,36.76,36.55,36.61,184200.0,27.8189,27.8568,27.6977,27.7431,184200.0
2011-07-25 12:00:00,36.6,36.68,36.59,36.68,126000.0,27.7356,27.7962,27.728,27.7962,126000.0
2011-07-25 12:30:00,36.68,36.81,36.67,36.77,61500.0,27.7962,27.8947,27.7886,27.8644,61500.0
2011-07-25 13:00:00,36.77,36.87,36.77,36.85,24600.0,27.8644,27.9402,27.8644,27.925,24600.0
2011-07-25 13:30:00,36.84,36.86,36.73,36.83,76200.0,27.9174,27.9326,27.8341,27.9098,76200.0
2011-07-25 14:00:00,36.83,36.99,36.83,36.93,24600.0,27.9098,28.0311,27.9098,27.9856,24600.0
2011-07-25 14:30:00,36.93,36.94,36.79,36.82,66600.0,27.9856,27.9932,27.8795,27.9023,66600.0
2011-07-25 15:00:00,36.84,36.84,36.69,36.73,129900.0,27.9174,27.9174,27.8038,27.8341,129900.0
2011-07-25 15:30:00,36.75,36.8,36.68,36.76,184800.0,27.8492,27.8871,27.7962,27.8568,184800.0
2011-07-26 09:30:00,36.69,36.69,35.71,35.74,135300.0,27.8038,27.8038,27.0611,27.0838,135300.0
2011-07-26 10:00:00,35.73,35.92,35.73,35.81,112200.0,27.0763,27.2202,27.0763,27.1369,112200.0
2011-07-26 10:30:00,35.84,35.84,35.68,35.8,103500.0,27.1596,27.1596,27.0384,27.1293,103500.0
2011-07-26 11:00:00,35.8,35.93,35.8,35.89,99300.0,27.1293,27.2278,27.1293,27.1975,99300.0
2011-07-26 11:30:00,35.9,35.9,35.73,35.77,72600.0,27.2051,27.2051,27.0763,27.1066,72600.0
2011-07-26 12:00:00,35.78,35.86,35.73,35.81,41400.0,27.1142,27.1748,27.0763,27.1369,41400.0
2011-07-26 12:30:00,35.81,35.82,35.74,35.8,50400.0,27.1369,27.1445,27.0838,27.1293,50400.0
2011-07-26 13:00:00,35.79,35.8,35.7,35.74,38400.0,27.1217,27.1293,27.0535,27.0838,38400.0
2011-07-26 13:30:00,35.73,35.81,35.68,35.79,45000.0,27.0763,27.1369,27.0384,27.1217,45000.0
2011-07-26 14:00:00,35.8,35.99,35.78,35.92,73500.0,27.1293,27.2733,27.1142,27.2202,73500.0
2011-07-26 14:30:00,35.91,35.95,35.81,35.82,57600.0,27.2127,27.243,27.1369,27.1445,57600.0
2011-07-26 15:00:00,35.82,35.83,35.76,35.8,137400.0,27.1445,27.152,27.099,27.1293,137400.0
2011-07-26 15:30:00,35.8,35.8,35.63,35.71,292800.0,27.1293,27.1293,27.0005,27.0611,292800.0
2011-07-27 09:30:00,35.39,35.5,34.8,34.89,186300.0,26.8186,26.902,26.3715,26.4397,186300.0
2011-07-27 10:00:00,34.87,34.91,34.08,34.09,249000.0,26.4246,26.4549,25.8259,25.8335,249000.0
2011-07-27 10:30:00,34.09,34.46,34.0,34.43,237600.0,25.8335,26.1139,25.7653,26.0911,237600.0
2011-07-27 11:00:00,34.43,34.5,34.31,34.46,68100.0,26.0911,26.1442,26.0002,26.1139,68100.0
2011-07-27 11:30:00,34.47,34.53,34.3,34.33,70800.0,26.1214,26.1669,25.9926,26.0153,70800.0
2011-07-27 12:00:00,34.34,34.5,34.33,34.42,86100.0,26.0229,26.1442,26.0153,26.0835,86100.0
2011-07-27 12:30:00,34.43,34.43,34.29,34.29,41400.0,26.0911,26.0911,25.985,25.985,41400.0
2011-07-27 13:00:00,34.32,34.34,34.14,34.17,62700.0,26.0078,26.0229,25.8714,25.8941,62700.0
2011-07-27 13:30:00,34.19,34.32,34.19,34.25,87900.0,25.9093,26.0078,25.9093,25.9547,87900.0
2011-07-27 14:00:00,34.24,34.43,34.2,34.35,318000.0,25.9471,26.0911,25.9168,26.0305,318000.0
2011-07-27 14:30:00,34.35,34.39,34.27,34.34,308100.0,26.0305,26.0608,25.9699,26.0229,308100.0
2011-07-27 15:00:00,34.35,34.41,34.25,34.36,255900.0,26.0305,26.076,25.9547,26.0381,255900.0
2011-07-27 15:30:00,34.35,34.47,34.31,34.34,574200.0,26.0305,26.1214,26.0002,26.0229,574200.0
2011-07-28 09:30:00,34.07,34.33,33.9,34.04,711300.0,25.8183,26.0153,25.6895,25.7956,711300.0
2011-07-28 10:00:00,34.03,34.36,33.94,34.0,363600.0,25.788,26.0381,25.7198,25.7653,363600.0
2011-07-28 10:30:00,33.99,34.08,33.85,33.97,365400.0,25.7577,25.8259,25.6516,25.7425,365400.0
2011-07-28 11:00:00,33.98,34.33,33.96,33.99,272700.0,25.7501,26.0153,25.735,25.7577,272700.0
2011-07-28 11:30:00,33.98,34.0,33.58,33.64,254100.0,25.7501,25.7653,25.447,25.4925,254100.0
2011-07-28 12:00:00,33.62,33.71,33.53,33.55,407700.0,25.4773,25.5455,25.4091,25.4243,407700.0
2011-07-28 12:30:00,33.53,33.62,33.35,33.43,117900.0,25.4091,25.4773,25.2727,25.3333,117900.0
2011-07-28 13:00:00,33.42,33.55,33.38,33.45,211500.0,25.3257,25.4243,25.2954,25.3485,211500.0
2011-07-28 13:30:00,33.45,33.48,33.29,33.29,224100.0,25.3485,25.3712,25.2272,25.2272,224100.0
2011-07-28 14:00:00,33.3,33.31,32.91,32.92,302400.0,25.2348,25.2424,24.9393,24.9468,302400.0
2011-07-28 14:30:00,32.91,33.06,32.76,32.98,401100.0,24.9393,25.0529,24.8256,24.9923,401100.0
2011-07-28 15:00:00,32.96,33.0,32.83,32.85,436200.0,24.9772,25.0075,24.8786,24.8938,436200.0
2011-07-28 15:30:00,32.85,33.01,32.63,32.72,877500.0,24.8938,25.015,24.7271,24.7953,877500.0
2011-07-29 09:30:00,32.28,32.69,32.09,32.68,283500.0,24.4619,24.7725,24.3179,24.765,283500.0
2011-07-29 10:00:00,32.66,32.69,32.49,32.68,196200.0,24.7498,24.7725,24.621,24.765,196200.0
2011-07-29 10:30:00,32.66,33.16,32.62,33.11,296400.0,24.7498,25.1287,24.7195,25.0908,296400.0
2011-07-29 11:00:00,33.11,33.49,33.01,33.3,332400.0,25.0908,25.3788,25.015,25.2348,332400.0
2011-07-29 11:30:00,33.29,33.53,33.28,33.48,152400.0,25.2272,25.4091,25.2197,25.3712,152400.0
2011-07-29 12:00:00,33.48,33.5,33.25,33.35,188700.0,25.3712,25.3864,25.1969,25.2727,188700.0
2011-07-29 12:30:00,33.36,33.52,33.31,33.46,168000.0,25.2803,25.4015,25.2424,25.3561,168000.0
2011-07-29 13:00:00,33.46,33.62,33.4,33.52,139200.0,25.3561,25.4773,25.3106,25.4015,139200.0
2011-07-29 13:30:00,33.51,33.64,33.5,33.61,165000.0,25.3939,25.4925,25.3864,25.4697,165000.0
2011-07-29 14:00:00,33.61,33.66,33.46,33.48,207600.0,25.4697,25.5076,25.3561,25.3712,207600.0
2011-07-29 14:30:00,33.47,33.5,33.37,33.38,209400.0,25.3636,25.3864,25.2879,25.2954,209400.0
2011-07-29 15:00:00,33.37,33.45,33.26,33.29,272400.0,25.2879,25.3485,25.2045,25.2272,272400.0
2011-07-29 15:30:00,33.3,33.3,33.02,33.13,351900.0,25.2348,25.2348,25.0226,25.106,351900.0
2011-08-01 09:30:00,33.83,33.88,33.14,33.2,189000.0,25.6364,25.6743,25.1136,25.159,189000.0
2011-08-01 10:00:00,33.2,33.37,32.6,33.25,307500.0,25.159,25.2879,24.7043,25.1969,307500.0
2011-08-01 10:30:00,33.22,33.24,33.02,33.04,156600.0,25.1742,25.1893,25.0226,25.0378,156600.0
2011-08-01 11:00:00,33.01,33.03,32.76,32.87,123900.0,25.015,25.0302,24.8256,24.909,123900.0
2011-08-01 11:30:00,32.86,32.87,32.54,32.69,203700.0,24.9014,24.909,24.6589,24.7725,203700.0
2011-08-01 12:00:00,32.67,32.81,32.63,32.81,155100.0,24.7574,24.8635,24.7271,24.8635,155100.0
2011-08-01 12:30:00,32.81,32.89,32.74,32.78,81300.0,24.8635,24.9241,24.8104,24.8408,81300.0
2011-08-01 13:00:00,32.79,32.83,32.67,32.76,120300.0,24.8483,24.8786,24.7574,24.8256,120300.0
2011-08-01 13:30:00,32.77,32.82,32.74,32.8,79200.0,24.8332,24.8711,24.8104,24.8559,79200.0
2011-08-01 14:00:00,32.79,32.81,32.58,32.65,103500.0,24.8483,24.8635,24.6892,24.7422,103500.0
2011-08-01 14:30:00,32.66,32.85,32.63,32.83,100800.0,24.7498,24.8938,24.7271,24.8786,100800.0
2011-08-01 15:00:00,32.83,32.97,32.82,32.97,171900.0,24.8786,24.9847,24.8711,24.9847,171900.0
2011-08-01 15:30:00,32.97,33.07,32.84,32.95,352800.0,24.9847,25.0605,24.8862,24.9696,352800.0
2011-08-02 09:30:00,32.61,33.03,32.52,32.93,131400.0,24.7119,25.0302,24.6437,24.9544,131400.0
2011-08-02 10:00:00,32.95,33.04,32.68,32.71,194700.0,24.9696,25.0378,24.765,24.7877,194700.0
2011-08-02 10:30:00,32.7,32.74,32.39,32.42,77400.0,24.7801,24.8104,24.5452,24.5679,77400.0
2011-08-02 11:00:00,32.4,32.45,32.22,32.3,94500.0,24.5528,24.5907,24.4164,24.477,94500.0
2011-08-02 11:30:00,32.3,32.31,32.2,32.25,66000.0,24.477,24.4846,24.4012,24.4391,66000.0
2011-08-02 12:00:00,32.24,32.33,32.17,32.25,68100.0,24.4315,24.4997,24.3785,24.4391,68100.0
2011-08-02 12:30:00,32.27,32.27,31.92,31.95,142800.0,24.4543,24.4543,24.189,24.2118,142800.0
2011-08-02 13:00:00,31.95,32.26,31.95,32.22,95700.0,24.2118,24.4467,24.2118,24.4164,95700.0
2011-08-02 13:30:00,32.2,32.27,31.91,31.94,74100.0,24.4012,24.4543,24.1815,24.2042,74100.0
2011-08-02 14:00:00,31.93,32.08,31.9,31.95,62400.0,24.1966,24.3103,24.1739,24.2118,62400.0
2011-08-02 14:30:00,31.97,32.03,31.83,32.01,78900.0,24.2269,24.2724,24.1208,24.2572,78900.0
2011-08-02 15:00:00,31.99,32.04,31.81,31.82,201900.0,24.2421,24.28,24.1057,24.1133,201900.0
2011-08-02 15:30:00,31.82,31.85,31.53,31.53,437700.0,24.1133,24.136,23.8935,23.8935,437700.0
2011-08-03 09:30:00,32.45,32.45,31.69,31.94,293400.0,24.5907,24.5907,24.0147,24.2042,293400.0
2011-08-03 10:00:00,31.89,32.11,31.5,31.71,228600.0,24.1663,24.333,23.8708,24.0299,228600.0
2011-08-03 10:30:00,31.69,31.7,31.06,31.64,262200.0,24.0147,24.0223,23.5373,23.9769,262200.0
2011-08-03 11:00:00,31.61,31.95,31.51,31.84,157500.0,23.9541,24.2118,23.8783,24.1284,157500.0
2011-08-03 11:30:00,31.8,32.0,31.68,31.77,142500.0,24.0981,24.2497,24.0072,24.0754,142500.0
2011-08-03 12:00:00,31.72,31.72,31.46,31.52,79200.0,24.0375,24.0375,23.8405,23.8859,79200.0
2011-08-03 12:30:00,31.51,31.79,31.51,31.7,90900.0,23.8783,24.0905,23.8783,24.0223,90900.0
2011-08-03 13:00:00,31.7,31.8,31.57,31.79,88200.0,24.0223,24.0981,23.9238,24.0905,88200.0
2011-08-03 13:30:00,31.79,32.33,31.78,32.09,276300.0,24.0905,24.4997,24.0829,24.3179,276300.0
2011-08-03 14:00:00,32.09,32.28,31.89,31.94,176100.0,24.3179,24.4619,24.1663,24.2042,176100.0
2011-08-03 14:30:00,31.96,32.07,31.83,32.0,180900.0,24.2194,24.3027,24.1208,24.2497,180900.0
2011-08-03 15:00:00,32.0,32.23,31.9,32.16,192000.0,24.2497,24.424,24.1739,24.3709,192000.0
2011-08-03 15:30:00,32.16,32.24,32.03,32.2,294000.0,24.3709,24.4315,24.2724,24.4012,294000.0
2011-08-04 09:30:00,31.61,31.61,31.03,31.3,158700.0,23.9541,23.9541,23.5146,23.7192,158700.0
2011-08-04 10:00:00,31.29,31.4,31.0,31.24,144300.0,23.7116,23.795,23.4919,23.6737,144300.0
2011-08-04 10:30:00,31.23,31.33,30.88,31.02,198000.0,23.6662,23.7419,23.4009,23.507,198000.0
2011-08-04 11:00:00,31.02,31.14,30.88,30.88,231600.0,23.507,23.598,23.4009,23.4009,231600.0
2011-08-04 11:30:00,30.87,31.07,30.58,30.83,202200.0,23.3933,23.5449,23.1736,23.363,202200.0
2011-08-04 12:00:00,30.83,31.14,30.78,31.07,155700.0,23.363,23.598,23.3251,23.5449,155700.0
2011-08-04 12:30:00,31.09,31.3,31.08,31.11,159300.0,23.5601,23.7192,23.5525,23.5752,159300.0
2011-08-04 13:00:00,31.14,31.2,30.91,31.02,257400.0,23.598,23.6434,23.4237,23.507,257400.0
2011-08-04 13:30:00,31.02,31.02,30.86,30.89,212100.0,23.507,23.507,23.3858,23.4085,212100.0
2011-08-04 14:00:00,30.93,30.94,30.49,30.55,287100.0,23.4388,23.4464,23.1054,23.1509,287100.0
2011-08-04 14:30:00,30.56,30.82,30.49,30.64,187200.0,23.1584,23.3555,23.1054,23.2191,187200.0
2011-08-04 15:00:00,30.62,30.8,30.52,30.53,334500.0,23.2039,23.3403,23.1281,23.1357,334500.0
2011-08-04 15:30:00,30.53,30.54,30.05,30.18,864900.0,23.1357,23.1433,22.772,22.8705,864900.0
2011-08-05 09:30:00,30.79,31.09,29.46,29.52,431100.0,23.3327,23.5601,22.3248,22.3703,431100.0
2011-08-05 10:00:00,29.52,30.04,29.45,29.91,360300.0,22.3703,22.7644,22.3173,22.6659,360300.0
2011-08-05 10:30:00,29.89,29.92,29.37,29.66,266700.0,22.6507,22.6734,22.2566,22.4764,266700.0
2011-08-05 11:00:00,29.66,29.66,28.91,29.12,351300.0,22.4764,22.4764,21.9081,22.0672,351300.0
2011-08-05 11:30:00,29.12,29.28,28.85,28.89,578100.0,22.0672,22.1884,21.8626,21.8929,578100.0
2011-08-05 12:00:00,28.89,29.52,28.74,29.31,489300.0,21.8929,22.3703,21.7792,22.2112,489300.0
2011-08-05 12:30:00,29.31,30.47,29.31,30.28,549600.0,22.2112,23.0902,22.2112,22.9462,549600.0
2011-08-05 13:00:00,30.29,30.37,29.9,30.23,342900.0,22.9538,23.0144,22.6583,22.9084,342900.0
2011-08-05 13:30:00,30.23,30.32,29.84,30.07,377700.0,22.9084,22.9766,22.6128,22.7871,377700.0
2011-08-05 14:00:00,30.04,30.11,29.66,29.7,334200.0,22.7644,22.8174,22.4764,22.5067,334200.0
2011-08-05 14:30:00,29.7,29.84,29.5,29.57,349500.0,22.5067,22.6128,22.3552,22.4082,349500.0
2011-08-05 15:00:00,29.58,29.63,29.13,29.17,474600.0,22.4158,22.4537,22.0748,22.1051,474600.0
2011-08-05 15:30:00,29.16,29.59,29.14,29.53,741600.0,22.0975,22.4234,22.0824,22.3779,741600.0
2011-08-08 09:30:00,28.52,29.1,27.98,28.79,506700.0,21.6125,22.052,21.2033,21.8171,506700.0
2011-08-08 10:00:00,28.82,28.92,28.08,28.19,309000.0,21.8399,21.9156,21.2791,21.3624,309000.0
2011-08-08 10:30:00,28.18,28.69,28.0,28.4,390000.0,21.3549,21.7413,21.2185,21.5216,390000.0
2011-08-08 11:00:00,28.35,29.06,28.32,28.62,211200.0,21.4837,22.0217,21.461,21.6883,211200.0
2011-08-08 11:30:00,28.58,28.7,28.43,28.53,218100.0,21.658,21.7489,21.5443,21.6201,218100.0
2011-08-08 12:00:00,28.55,28.58,28.21,28.25,165000.0,21.6352,21.658,21.3776,21.4079,165000.0
2011-08-08 12:30:00,28.27,28.52,28.2,28.41,230400.0,21.4231,21.6125,21.37,21.5292,230400.0
2011-08-08 13:00:00,28.38,28.49,28.17,28.29,311100.0,21.5064,21.5898,21.3473,21.4382,311100.0
2011-08-08 13:30:00,28.28,28.31,27.78,27.8,248700.0,21.4306,21.4534,21.0517,21.0669,248700.0
2011-08-08 14:00:00,27.84,28.04,27.33,27.7,365100.0,21.0972,21.2488,20.7107,20.9911,365100.0
2011-08-08 14:30:00,27.67,28.09,27.61,27.68,363000.0,20.9684,21.2867,20.9229,20.976,363000.0
2011-08-08 15:00:00,27.65,28.33,27.65,27.95,412200.0,20.9532,21.4685,20.9532,21.1806,412200.0
2011-08-08 15:30:00,27.95,28.03,27.42,27.49,924000.0,21.1806,21.2412,20.7789,20.832,924000.0
2011-08-09 09:30:00,27.98,28.28,27.4,28.28,462600.0,21.2033,21.4306,20.7638,21.4306,462600.0
2011-08-09 10:00:00,28.29,28.81,28.24,28.8,476100.0,21.4382,21.8323,21.4003,21.8247,476100.0
2011-08-09 10:30:00,28.82,29.23,28.8,28.97,354900.0,21.8399,22.1506,21.8247,21.9535,354900.0
2011-08-09 11:00:00,28.97,28.99,28.62,28.89,311400.0,21.9535,21.9687,21.6883,21.8929,311400.0
2011-08-09 11:30:00,28.89,28.96,28.7,28.89,246000.0,21.8929,21.9459,21.7489,21.8929,246000.0
2011-08-09 12:00:00,28.92,29.04,28.77,28.82,171000.0,21.9156,22.0066,21.802,21.8399,171000.0
2011-08-09 12:30:00,28.83,28.9,28.53,28.53,159900.0,21.8474,21.9005,21.6201,21.6201,159900.0
2011-08-09 13:00:00,28.54,28.69,28.48,28.6,123600.0,21.6277,21.7413,21.5822,21.6731,123600.0
2011-08-09 13:30:00,28.62,28.64,28.23,28.42,201000.0,21.6883,21.7035,21.3928,21.5367,201000.0
2011-08-09 14:00:00,28.39,28.82,27.79,28.36,371700.0,21.514,21.8399,21.0593,21.4913,371700.0
2011-08-09 14:30:00,28.36,28.37,27.29,27.74,323700.0,21.4913,21.4988,20.6804,21.0214,323700.0
2011-08-09 15:00:00,27.74,28.52,27.56,28.39,336300.0,21.0214,21.6125,20.885,21.514,336300.0
2011-08-09 15:30:00,28.4,29.34,28.26,29.33,515400.0,21.5216,22.2339,21.4155,22.2263,515400.0
2011-08-10 09:30:00,28.48,28.78,27.99,28.52,202800.0,21.5822,21.8095,21.2109,21.6125,202800.0
2011-08-10 10:00:00,28.45,28.51,27.97,28.22,253500.0,21.5595,21.6049,21.1957,21.3852,253500.0
2011-08-10 10:30:00,28.24,28.67,28.1,28.28,243000.0,21.4003,21.7262,21.2942,21.4306,243000.0
2011-08-10 11:00:00,28.25,28.37,27.93,28.07,128400.0,21.4079,21.4988,21.1654,21.2715,128400.0
2011-08-10 11:30:00,28.07,28.5,27.94,28.35,139500.0,21.2715,21.5974,21.173,21.4837,139500.0
2011-08-10 12:00:00,28.35,28.62,28.23,28.32,159300.0,21.4837,21.6883,21.3928,21.461,159300.0
2011-08-10 12:30:00,28.31,28.65,28.19,28.6,103800.0,21.4534,21.711,21.3624,21.6731,103800.0
2011-08-10 13:00:00,28.6,28.72,28.39,28.58,148200.0,21.6731,21.7641,21.514,21.658,148200.0
2011-08-10 13:30:00,28.55,28.85,28.44,28.85,170400.0,21.6352,21.8626,21.5519,21.8626,170400.0
2011-08-10 14:00:00,28.84,29.23,28.73,29.11,222300.0,21.855,22.1506,21.7717,22.0596,222300.0
2011-08-10 14:30:00,29.14,29.21,28.82,28.82,242100.0,22.0824,22.1354,21.8399,21.8399,242100.0
2011-08-10 15:00:00,28.83,29.0,28.6,28.66,354000.0,21.8474,21.9763,21.6731,21.7186,354000.0
2011-08-10 15:30:00,28.65,28.79,28.13,28.17,1006200.0,21.711,21.8171,21.317,21.3473,1006200.0
2011-08-11 09:30:00,28.23,28.68,28.03,28.23,287100.0,21.3928,21.7338,21.2412,21.3928,287100.0
2011-08-11 10:00:00,28.25,28.51,27.96,28.21,273000.0,21.4079,21.6049,21.1881,21.3776,273000.0
2011-08-11 10:30:00,28.22,28.49,28.08,28.24,252900.0,21.3852,21.5898,21.2791,21.4003,252900.0
2011-08-11 11:00:00,28.25,28.44,28.23,28.41,178200.0,21.4079,21.5519,21.3928,21.5292,178200.0
2011-08-11 11:30:00,28.44,28.66,28.34,28.54,177000.0,21.5519,21.7186,21.4761,21.6277,177000.0
2011-08-11 12:00:00,28.58,28.68,28.51,28.54,121500.0,21.658,21.7338,21.6049,21.6277,121500.0
2011-08-11 12:30:00,28.53,29.16,28.51,29.09,137700.0,21.6201,22.0975,21.6049,22.0445,137700.0
2011-08-11 13:00:00,29.09,29.29,28.95,29.23,235200.0,22.0445,22.196,21.9384,22.1506,235200.0
2011-08-11 13:30:00,29.22,29.33,29.08,29.33,177000.0,22.143,22.2263,22.0369,22.2263,177000.0
2011-08-11 14:00:00,29.3,29.71,29.24,29.71,231000.0,22.2036,22.5143,22.1581,22.5143,231000.0
2011-08-11 14:30:00,29.7,29.86,29.58,29.83,338100.0,22.5067,22.628,22.4158,22.6052,338100.0
2011-08-11 15:00:00,29.83,30.14,29.8,30.04,318600.0,22.6052,22.8402,22.5825,22.7644,318600.0
2011-08-11 15:30:00,30.07,30.39,29.83,29.87,486600.0,22.7871,23.0296,22.6052,22.6355,486600.0
2011-08-12 09:30:00,30.12,30.41,29.91,30.22,279000.0,22.825,23.0448,22.6659,22.9008,279000.0
2011-08-12 10:00:00,30.25,30.25,29.73,30.14,205800.0,22.9235,22.9235,22.5295,22.8402,205800.0
2011-08-12 10:30:00,30.18,30.36,29.8,29.96,151200.0,22.8705,23.0069,22.5825,22.7037,151200.0
2011-08-12 11:00:00,29.95,29.95,29.77,29.86,136500.0,22.6962,22.6962,22.5598,22.628,136500.0
2011-08-12 11:30:00,29.86,30.34,29.85,30.27,158400.0,22.628,22.9917,22.6204,22.9387,158400.0
2011-08-12 12:00:00,30.27,30.3,30.05,30.16,109500.0,22.9387,22.9614,22.772,22.8553,109500.0
2011-08-12 12:30:00,30.16,30.18,29.91,30.01,97500.0,22.8553,22.8705,22.6659,22.7416,97500.0
2011-08-12 13:00:00,30.0,30.05,29.88,29.95,68100.0,22.7341,22.772,22.6431,22.6962,68100.0
2011-08-12 13:30:00,29.93,30.12,29.9,30.1,81000.0,22.681,22.825,22.6583,22.8098,81000.0
2011-08-12 14:00:00,30.11,30.3,29.92,30.03,125700.0,22.8174,22.9614,22.6734,22.7568,125700.0
2011-08-12 14:30:00,30.01,30.13,29.84,30.07,191700.0,22.7416,22.8326,22.6128,22.7871,191700.0
2011-08-12 15:00:00,30.07,30.18,30.03,30.09,151200.0,22.7871,22.8705,22.7568,22.8023,151200.0
2011-08-12 15:30:00,30.1,30.18,29.93,30.15,232500.0,22.8098,22.8705,22.681,22.8477,232500.0
2011-08-15 09:30:00,30.44,30.9,30.35,30.61,148800.0,23.0675,23.4161,22.9993,23.1963,148800.0
2011-08-15 10:00:00,30.64,30.97,30.61,30.7,156000.0,23.2191,23.4691,23.1963,23.2645,156000.0
2011-08-15 10:30:00,30.7,30.72,30.39,30.39,101400.0,23.2645,23.2797,23.0296,23.0296,101400.0
2011-08-15 11:00:00,30.41,30.5,30.26,30.38,59400.0,23.0448,23.113,22.9311,23.022,59400.0
2011-08-15 11:30:00,30.39,30.6,30.29,30.53,78000.0,23.0296,23.1887,22.9538,23.1357,78000.0
2011-08-15 12:00:00,30.54,30.64,30.46,30.47,57300.0,23.1433,23.2191,23.0827,23.0902,57300.0
2011-08-15 12:30:00,30.51,30.57,30.42,30.57,70500.0,23.1205,23.166,23.0523,23.166,70500.0
2011-08-15 13:00:00,30.56,30.61,30.49,30.58,87600.0,23.1584,23.1963,23.1054,23.1736,87600.0
2011-08-15 13:30:00,30.56,30.61,30.49,30.51,52500.0,23.1584,23.1963,23.1054,23.1205,52500.0
2011-08-15 14:00:00,30.51,30.59,30.5,30.55,64500.0,23.1205,23.1812,23.113,23.1509,64500.0
2011-08-15 14:30:00,30.56,30.68,30.44,30.67,180600.0,23.1584,23.2494,23.0675,23.2418,180600.0
2011-08-15 15:00:00,30.68,30.74,30.6,30.63,203700.0,23.2494,23.2948,23.1887,23.2115,203700.0
2011-08-15 15:30:00,30.64,30.79,30.6,30.73,402300.0,23.2191,23.3327,23.1887,23.2873,402300.0
2011-08-16 09:30:00,30.27,30.45,30.02,30.09,117300.0,22.9387,23.0751,22.7492,22.8023,117300.0
2011-08-16 10:00:00,30.06,30.29,29.95,30.24,93900.0,22.7795,22.9538,22.6962,22.9159,93900.0
2011-08-16 10:30:00,30.25,30.25,30.11,30.22,83100.0,22.9235,22.9235,22.8174,22.9008,83100.0
2011-08-16 11:00:00,30.22,30.22,30.08,30.15,212100.0,22.9008,22.9008,22.7947,22.8477,212100.0
2011-08-16 11:30:00,30.15,30.3,30.1,30.21,79200.0,22.8477,22.9614,22.8098,22.8932,79200.0
2011-08-16 12:00:00,30.22,30.42,29.97,30.04,269700.0,22.9008,23.0523,22.7113,22.7644,269700.0
2011-08-16 12:30:00,30.01,30.09,29.79,29.88,180600.0,22.7416,22.8023,22.5749,22.6431,180600.0
2011-08-16 13:00:00,29.9,29.9,29.59,29.78,106200.0,22.6583,22.6583,22.4234,22.5673,106200.0
2011-08-16 13:30:00,29.76,30.04,29.76,29.97,60900.0,22.5522,22.7644,22.5522,22.7113,60900.0
2011-08-16 14:00:00,29.97,30.23,29.97,30.13,180000.0,22.7113,22.9084,22.7113,22.8326,180000.0
2011-08-16 14:30:00,30.15,30.15,29.87,29.9,141600.0,22.8477,22.8477,22.6355,22.6583,141600.0
2011-08-16 15:00:00,29.9,30.12,29.88,30.08,214800.0,22.6583,22.825,22.6431,22.7947,214800.0
2011-08-16 15:30:00,30.08,30.21,29.95,29.98,342600.0,22.7947,22.8932,22.6962,22.7189,342600.0
2011-08-17 09:30:00,30.27,30.6,30.27,30.51,68400.0,22.9387,23.1887,22.9387,23.1205,68400.0
2011-08-17 10:00:00,30.54,30.57,30.45,30.56,135300.0,23.1433,23.166,23.0751,23.1584,135300.0
2011-08-17 10:30:00,30.54,30.54,30.31,30.34,136500.0,23.1433,23.1433,22.969,22.9917,136500.0
2011-08-17 11:00:00,30.34,30.42,30.25,30.3,171600.0,22.9917,23.0523,22.9235,22.9614,171600.0
2011-08-17 11:30:00,30.3,30.34,30.11,30.13,129900.0,22.9614,22.9917,22.8174,22.8326,129900.0
2011-08-17 12:00:00,30.11,30.13,29.86,30.04,60000.0,22.8174,22.8326,22.628,22.7644,60000.0
2011-08-17 12:30:00,30.06,30.14,29.93,30.0,61500.0,22.7795,22.8402,22.681,22.7341,61500.0
2011-08-17 13:00:00,29.98,30.09,29.93,30.05,120000.0,22.7189,22.8023,22.681,22.772,120000.0
2011-08-17 13:30:00,30.04,30.12,29.96,30.09,150900.0,22.7644,22.825,22.7037,22.8023,150900.0
2011-08-17 14:00:00,30.09,30.29,30.09,30.25,121200.0,22.8023,22.9538,22.8023,22.9235,121200.0
2011-08-17 14:30:00,30.25,30.28,30.04,30.16,97200.0,22.9235,22.9462,22.7644,22.8553,97200.0
2011-08-17 15:00:00,30.17,30.25,30.12,30.16,149700.0,22.8629,22.9235,22.825,22.8553,149700.0
2011-08-17 15:30:00,30.17,30.2,30.09,30.16,243300.0,22.8629,22.8856,22.8023,22.8553,243300.0
2011-08-18 09:30:00,29.02,29.05,28.51,28.7,321900.0,21.9914,22.0141,21.6049,21.7489,321900.0
2011-08-18 10:00:00,28.7,28.7,28.28,28.61,495300.0,21.7489,21.7489,21.4306,21.6807,495300.0
2011-08-18 10:30:00,28.61,28.85,28.49,28.75,343200.0,21.6807,21.8626,21.5898,21.7868,343200.0
2011-08-18 11:00:00,28.74,28.79,28.44,28.57,206100.0,21.7792,21.8171,21.5519,21.6504,206100.0
2011-08-18 11:30:00,28.57,28.73,28.5,28.59,219300.0,21.6504,21.7717,21.5974,21.6656,219300.0
2011-08-18 12:00:00,28.61,28.7,28.54,28.66,230100.0,21.6807,21.7489,21.6277,21.7186,230100.0
2011-08-18 12:30:00,28.66,28.69,28.49,28.53,135000.0,21.7186,21.7413,21.5898,21.6201,135000.0
2011-08-18 13:00:00,28.52,28.57,28.38,28.47,182700.0,21.6125,21.6504,21.5064,21.5746,182700.0
2011-08-18 13:30:00,28.48,28.52,28.13,28.31,221400.0,21.5822,21.6125,21.317,21.4534,221400.0
2011-08-18 14:00:00,28.29,28.51,28.24,28.46,329700.0,21.4382,21.6049,21.4003,21.567,329700.0
2011-08-18 14:30:00,28.46,28.5,27.95,27.96,297600.0,21.567,21.5974,21.1806,21.1881,297600.0
2011-08-18 15:00:00,27.98,27.99,27.8,27.92,304800.0,21.2033,21.2109,21.0669,21.1578,304800.0
2011-08-18 15:30:00,27.94,28.0,27.57,27.96,651000.0,21.173,21.2185,20.8926,21.1881,651000.0
2011-08-19 09:30:00,27.39,27.85,27.27,27.66,412500.0,20.7562,21.1048,20.6653,20.9608,412500.0
2011-08-19 10:00:00,27.68,28.41,27.63,28.32,249300.0,20.976,21.5292,20.9381,21.461,249300.0
2011-08-19 10:30:00,28.32,28.4,28.09,28.1,259200.0,21.461,21.5216,21.2867,21.2942,259200.0
2011-08-19 11:00:00,28.09,28.18,27.99,28.07,267000.0,21.2867,21.3549,21.2109,21.2715,267000.0
2011-08-19 11:30:00,28.09,28.24,28.0,28.21,180600.0,21.2867,21.4003,21.2185,21.3776,180600.0
2011-08-19 12:00:00,28.22,28.25,27.98,28.05,70200.0,21.3852,21.4079,21.2033,21.2563,70200.0
2011-08-19 12:30:00,28.06,28.15,27.99,28.03,84300.0,21.2639,21.3321,21.2109,21.2412,84300.0
2011-08-19 13:00:00,28.03,28.09,27.91,27.96,96000.0,21.2412,21.2867,21.1503,21.1881,96000.0
2011-08-19 13:30:00,27.95,27.97,27.72,27.76,110700.0,21.1806,21.1957,21.0063,21.0366,110700.0
2011-08-19 14:00:00,27.73,27.8,27.34,27.35,243900.0,21.0139,21.0669,20.7183,20.7259,243900.0
2011-08-19 14:30:00,27.35,27.37,27.08,27.11,265200.0,20.7259,20.741,20.5213,20.544,265200.0
2011-08-19 15:00:00,27.13,27.21,27.01,27.11,276000.0,20.5592,20.6198,20.4682,20.544,276000.0
2011-08-19 15:30:00,27.14,27.14,26.92,26.97,500100.0,20.5667,20.5667,20.4,20.4379,500100.0
2011-08-22 09:30:00,27.7,27.97,27.47,27.49,138000.0,20.9911,21.1957,20.8168,20.832,138000.0
2011-08-22 10:00:00,27.53,27.73,27.41,27.66,134700.0,20.8623,21.0139,20.7714,20.9608,134700.0
2011-08-22 10:30:00,27.69,27.73,27.42,27.44,87900.0,20.9835,21.0139,20.7789,20.7941,87900.0
2011-08-22 11:00:00,27.41,27.55,27.31,27.46,102000.0,20.7714,20.8774,20.6956,20.8092,102000.0
2011-08-22 11:30:00,27.48,27.51,27.16,27.23,66000.0,20.8244,20.8471,20.5819,20.6349,66000.0
2011-08-22 12:00:00,27.2,27.47,27.2,27.34,66600.0,20.6122,20.8168,20.6122,20.7183,66600.0
2011-08-22 12:30:00,27.34,27.69,27.25,27.68,86400.0,20.7183,20.9835,20.6501,20.976,86400.0
2011-08-22 13:00:00,27.65,27.76,27.59,27.59,59700.0,20.9532,21.0366,20.9078,20.9078,59700.0
2011-08-22 13:30:00,27.62,27.68,27.36,27.53,117000.0,20.9305,20.976,20.7335,20.8623,117000.0
2011-08-22 14:00:00,27.54,27.63,27.43,27.47,120000.0,20.8699,20.9381,20.7865,20.8168,120000.0
2011-08-22 14:30:00,27.46,27.49,27.27,27.29,76200.0,20.8092,20.832,20.6653,20.6804,76200.0
2011-08-22 15:00:00,27.27,27.43,27.27,27.38,376200.0,20.6653,20.7865,20.6653,20.7486,376200.0
2011-08-22 15:30:00,27.35,27.4,27.14,27.24,349500.0,20.7259,20.7638,20.5667,20.6425,349500.0
2011-08-23 09:30:00,27.37,27.56,27.1,27.37,135000.0,20.741,20.885,20.5364,20.741,135000.0
2011-08-23 10:00:00,27.41,27.86,27.41,27.84,132300.0,20.7714,21.1124,20.7714,21.0972,132300.0
2011-08-23 10:30:00,27.83,28.0,27.77,27.83,121500.0,21.0896,21.2185,21.0442,21.0896,121500.0
2011-08-23 11:00:00,27.82,27.85,27.7,27.73,72900.0,21.0821,21.1048,20.9911,21.0139,72900.0
2011-08-23 11:30:00,27.77,28.18,27.73,28.16,64800.0,21.0442,21.3549,21.0139,21.3397,64800.0
2011-08-23 12:00:00,28.16,28.16,27.99,28.05,50100.0,21.3397,21.3397,21.2109,21.2563,50100.0
2011-08-23 12:30:00,28.04,28.18,28.03,28.13,64800.0,21.2488,21.3549,21.2412,21.317,64800.0
2011-08-23 13:00:00,28.16,28.22,28.05,28.1,53400.0,21.3397,21.3852,21.2563,21.2942,53400.0
2011-08-23 13:30:00,28.1,28.12,27.87,27.95,82800.0,21.2942,21.3094,21.1199,21.1806,82800.0
2011-08-23 14:00:00,27.93,28.05,27.85,28.03,84300.0,21.1654,21.2563,21.1048,21.2412,84300.0
2011-08-23 14:30:00,28.04,28.17,28.02,28.17,105000.0,21.2488,21.3473,21.2336,21.3473,105000.0
2011-08-23 15:00:00,28.2,28.55,27.39,28.42,294900.0,21.37,21.6352,20.7562,21.5367,294900.0
2011-08-23 15:30:00,28.42,28.52,28.31,28.51,285900.0,21.5367,21.6125,21.4534,21.6049,285900.0
2011-08-24 09:30:00,28.37,28.78,28.18,28.74,97800.0,21.4988,21.8095,21.3549,21.7792,97800.0
2011-08-24 10:00:00,28.72,28.88,28.37,28.39,179100.0,21.7641,21.8853,21.4988,21.514,179100.0
2011-08-24 10:30:00,28.41,28.59,28.34,28.37,86400.0,21.5292,21.6656,21.4761,21.4988,86400.0
2011-08-24 11:00:00,28.36,28.62,28.27,28.55,60300.0,21.4913,21.6883,21.4231,21.6352,60300.0
2011-08-24 11:30:00,28.53,28.6,28.38,28.4,64500.0,21.6201,21.6731,21.5064,21.5216,64500.0
2011-08-24 12:00:00,28.4,28.4,28.24,28.32,72000.0,21.5216,21.5216,21.4003,21.461,72000.0
2011-08-24 12:30:00,28.33,28.51,28.26,28.5,63600.0,21.4685,21.6049,21.4155,21.5974,63600.0
2011-08-24 13:00:00,28.52,28.72,28.49,28.66,60000.0,21.6125,21.7641,21.5898,21.7186,60000.0
2011-08-24 13:30:00,28.66,28.69,28.51,28.64,43800.0,21.7186,21.7413,21.6049,21.7035,43800.0
2011-08-24 14:00:00,28.64,28.66,28.45,28.53,56400.0,21.7035,21.7186,21.5595,21.6201,56400.0
2011-08-24 14:30:00,28.53,28.63,28.5,28.62,99000.0,21.6201,21.6959,21.5974,21.6883,99000.0
2011-08-24 15:00:00,28.62,28.81,28.58,28.78,495300.0,21.6883,21.8323,21.658,21.8095,495300.0
2011-08-24 15:30:00,28.8,29.0,28.77,28.99,403800.0,21.8247,21.9763,21.802,21.9687,403800.0
2011-08-25 09:30:00,28.99,29.32,28.59,28.63,179400.0,21.9687,22.2188,21.6656,21.6959,179400.0
2011-08-25 10:00:00,28.6,28.6,28.2,28.28,197400.0,21.6731,21.6731,21.37,21.4306,197400.0
2011-08-25 10:30:00,28.28,28.37,27.96,28.12,135300.0,21.4306,21.4988,21.1881,21.3094,135300.0
2011-08-25 11:00:00,28.12,28.3,28.08,28.22,96300.0,21.3094,21.4458,21.2791,21.3852,96300.0
2011-08-25 11:30:00,28.22,28.3,28.05,28.13,61800.0,21.3852,21.4458,21.2563,21.317,61800.0
2011-08-25 12:00:00,28.15,28.15,27.97,28.02,47400.0,21.3321,21.3321,21.1957,21.2336,47400.0
2011-08-25 12:30:00,28.02,28.03,27.84,28.03,131100.0,21.2336,21.2412,21.0972,21.2412,131100.0
2011-08-25 13:00:00,28.03,28.31,28.03,28.3,85500.0,21.2412,21.4534,21.2412,21.4458,85500.0
2011-08-25 13:30:00,28.29,28.33,28.17,28.33,37800.0,21.4382,21.4685,21.3473,21.4685,37800.0
2011-08-25 14:00:00,28.33,28.4,28.24,28.35,41400.0,21.4685,21.5216,21.4003,21.4837,41400.0
2011-08-25 14:30:00,28.35,28.37,28.16,28.16,81000.0,21.4837,21.4988,21.3397,21.3397,81000.0
2011-08-25 15:00:00,28.11,28.3,28.06,28.12,125400.0,21.3018,21.4458,21.2639,21.3094,125400.0
2011-08-25 15:30:00,28.12,28.15,27.81,27.9,417600.0,21.3094,21.3321,21.0745,21.1427,417600.0
2011-08-26 09:30:00,27.67,27.71,27.12,27.33,253500.0,20.9684,20.9987,20.5516,20.7107,253500.0
2011-08-26 10:00:00,27.3,27.68,26.95,27.5,391800.0,20.688,20.976,20.4228,20.8396,391800.0
2011-08-26 10:30:00,27.54,27.96,27.36,27.58,208500.0,20.8699,21.1881,20.7335,20.9002,208500.0
2011-08-26 11:00:00,27.59,28.19,27.53,28.09,275700.0,20.9078,21.3624,20.8623,21.2867,275700.0
2011-08-26 11:30:00,28.1,28.29,28.08,28.27,104400.0,21.2942,21.4382,21.2791,21.4231,104400.0
2011-08-26 12:00:00,28.29,28.66,28.29,28.66,131700.0,21.4382,21.7186,21.4382,21.7186,131700.0
2011-08-26 12:30:00,28.66,28.66,28.39,28.39,127200.0,21.7186,21.7186,21.514,21.514,127200.0
2011-08-26 13:00:00,28.42,28.61,28.35,28.61,60900.0,21.5367,21.6807,21.4837,21.6807,60900.0
2011-08-26 13:30:00,28.61,28.78,28.61,28.77,87300.0,21.6807,21.8095,21.6807,21.802,87300.0
2011-08-26 14:00:00,28.77,28.81,28.64,28.66,174600.0,21.802,21.8323,21.7035,21.7186,174600.0
2011-08-26 14:30:00,28.64,28.77,28.55,28.72,145500.0,21.7035,21.802,21.6352,21.7641,145500.0
2011-08-26 15:00:00,28.72,28.75,28.52,28.62,117600.0,21.7641,21.7868,21.6125,21.6883,117600.0
2011-08-26 15:30:00,28.63,28.84,28.58,28.82,238200.0,21.6959,21.855,21.658,21.8399,238200.0
2011-08-29 09:30:00,29.36,29.84,29.36,29.71,169200.0,22.2491,22.6128,22.2491,22.5143,169200.0
2011-08-29 10:00:00,29.73,29.81,29.62,29.75,97800.0,22.5295,22.5901,22.4461,22.5446,97800.0
2011-08-29 10:30:00,29.74,29.77,29.66,29.73,55500.0,22.537,22.5598,22.4764,22.5295,55500.0
2011-08-29 11:00:00,29.73,29.75,29.63,29.69,49500.0,22.5295,22.5446,22.4537,22.4991,49500.0
2011-08-29 11:30:00,29.69,29.85,29.67,29.82,210600.0,22.4991,22.6204,22.484,22.5977,210600.0
2011-08-29 12:00:00,29.82,29.99,29.81,29.95,54600.0,22.5977,22.7265,22.5901,22.6962,54600.0
2011-08-29 12:30:00,29.94,30.08,29.91,30.04,104100.0,22.6886,22.7947,22.6659,22.7644,104100.0
2011-08-29 13:00:00,30.04,30.19,30.02,30.15,76800.0,22.7644,22.878,22.7492,22.8477,76800.0
2011-08-29 13:30:00,30.16,30.17,29.99,30.02,87300.0,22.8553,22.8629,22.7265,22.7492,87300.0
2011-08-29 14:00:00,30.03,30.26,30.01,30.2,105900.0,22.7568,22.9311,22.7416,22.8856,105900.0
2011-08-29 14:30:00,30.2,30.2,30.12,30.15,112800.0,22.8856,22.8856,22.825,22.8477,112800.0
2011-08-29 15:00:00,30.15,30.3,30.13,30.3,159900.0,22.8477,22.9614,22.8326,22.9614,159900.0
2011-08-29 15:30:00,30.29,30.43,30.2,30.29,592800.0,22.9538,23.0599,22.8856,22.9538,592800.0
2011-08-30 09:30:00,30.16,30.27,30.04,30.09,48000.0,22.8553,22.9387,22.7644,22.8023,48000.0
2011-08-30 10:00:00,30.06,30.22,29.86,30.2,151200.0,22.7795,22.9008,22.628,22.8856,151200.0
2011-08-30 10:30:00,30.2,30.37,30.16,30.3,74100.0,22.8856,23.0144,22.8553,22.9614,74100.0
2011-08-30 11:00:00,30.3,30.6,30.28,30.57,120300.0,22.9614,23.1887,22.9462,23.166,120300.0
2011-08-30 11:30:00,30.58,30.83,30.54,30.76,164700.0,23.1736,23.363,23.1433,23.31,164700.0
2011-08-30 12:00:00,30.74,30.75,30.58,30.6,87600.0,23.2948,23.3024,23.1736,23.1887,87600.0
2011-08-30 12:30:00,30.59,30.66,30.36,30.44,76800.0,23.1812,23.2342,23.0069,23.0675,76800.0
2011-08-30 13:00:00,30.46,30.53,30.39,30.52,48900.0,23.0827,23.1357,23.0296,23.1281,48900.0
2011-08-30 13:30:00,30.51,30.54,30.38,30.47,74400.0,23.1205,23.1433,23.022,23.0902,74400.0
2011-08-30 14:00:00,30.48,30.82,30.42,30.82,111600.0,23.0978,23.3555,23.0523,23.3555,111600.0
2011-08-30 14:30:00,30.83,30.93,30.73,30.84,292500.0,23.363,23.4388,23.2873,23.3706,292500.0
2011-08-30 15:00:00,30.83,30.87,30.76,30.84,105600.0,23.363,23.3933,23.31,23.3706,105600.0
2011-08-30 15:30:00,30.84,31.1,30.83,30.96,415500.0,23.3706,23.5676,23.363,23.4616,415500.0
2011-08-31 09:30:00,31.21,31.76,31.15,31.72,131700.0,23.651,24.0678,23.6055,24.0375,131700.0
2011-08-31 10:00:00,31.69,31.83,31.67,31.83,59700.0,24.0147,24.1208,23.9996,24.1208,59700.0
2011-08-31 10:30:00,31.85,31.88,31.72,31.75,199500.0,24.136,24.1587,24.0375,24.0602,199500.0
2011-08-31 11:00:00,31.75,31.75,31.57,31.68,254400.0,24.0602,24.0602,23.9238,24.0072,254400.0
2011-08-31 11:30:00,31.7,31.71,31.44,31.47,119100.0,24.0223,24.0299,23.8253,23.848,119100.0
2011-08-31 12:00:00,31.45,31.65,31.42,31.61,54000.0,23.8329,23.9844,23.8101,23.9541,54000.0
2011-08-31 12:30:00,31.6,31.71,31.55,31.71,44100.0,23.9465,24.0299,23.9087,24.0299,44100.0
2011-08-31 13:00:00,31.73,31.76,31.5,31.55,57900.0,24.0451,24.0678,23.8708,23.9087,57900.0
2011-08-31 13:30:00,31.54,31.57,31.35,31.38,70800.0,23.9011,23.9238,23.7571,23.7798,70800.0
2011-08-31 14:00:00,31.4,31.52,31.32,31.46,103800.0,23.795,23.8859,23.7344,23.8405,103800.0
2011-08-31 14:30:00,31.47,31.47,31.09,31.17,111300.0,23.848,23.848,23.5601,23.6207,111300.0
2011-08-31 15:00:00,31.17,31.34,31.06,31.29,228300.0,23.6207,23.7495,23.5373,23.7116,228300.0
2011-08-31 15:30:00,31.3,31.57,31.25,31.43,312900.0,23.7192,23.9238,23.6813,23.8177,312900.0
2011-09-01 09:30:00,31.48,31.49,30.85,30.92,123900.0,23.8556,23.8632,23.3782,23.4312,123900.0
2011-09-01 10:00:00,30.9,31.73,30.9,31.2,296700.0,23.4161,24.0451,23.4161,23.6434,296700.0
2011-09-01 10:30:00,31.15,31.19,30.9,30.94,109800.0,23.6055,23.6358,23.4161,23.4464,109800.0
2011-09-01 11:00:00,30.94,30.96,30.68,30.87,70500.0,23.4464,23.4616,23.2494,23.3933,70500.0
2011-09-01 11:30:00,30.88,30.95,30.79,30.91,58500.0,23.4009,23.454,23.3327,23.4237,58500.0
2011-09-01 12:00:00,30.91,30.91,30.75,30.91,67200.0,23.4237,23.4237,23.3024,23.4237,67200.0
2011-09-01 12:30:00,30.92,30.93,30.74,30.74,56100.0,23.4312,23.4388,23.2948,23.2948,56100.0
2011-09-01 13:00:00,30.71,30.74,30.58,30.69,67800.0,23.2721,23.2948,23.1736,23.2569,67800.0
2011-09-01 13:30:00,30.69,30.69,30.31,30.46,178200.0,23.2569,23.2569,22.969,23.0827,178200.0
2011-09-01 14:00:00,30.46,30.55,30.31,30.39,380400.0,23.0827,23.1509,22.969,23.0296,380400.0
2011-09-01 14:30:00,30.42,30.59,30.41,30.45,73500.0,23.0523,23.1812,23.0448,23.0751,73500.0
2011-09-01 15:00:00,30.45,30.45,30.29,30.39,122100.0,23.0751,23.0751,22.9538,23.0296,122100.0
2011-09-01 15:30:00,30.38,30.38,30.19,30.32,450300.0,23.022,23.022,22.878,22.9766,450300.0
2011-09-02 09:30:00,29.53,29.79,29.15,29.78,185400.0,22.3779,22.5749,22.0899,22.5673,185400.0
2011-09-02 10:00:00,29.77,29.85,29.56,29.74,167400.0,22.5598,22.6204,22.4006,22.537,167400.0
2011-09-02 10:30:00,29.75,29.8,29.7,29.75,136800.0,22.5446,22.5825,22.5067,22.5446,136800.0
2011-09-02 11:00:00,29.77,30.04,29.71,30.0,149700.0,22.5598,22.7644,22.5143,22.7341,149700.0
2011-09-02 11:30:00,29.98,30.2,29.97,30.08,158700.0,22.7189,22.8856,22.7113,22.7947,158700.0
2011-09-02 12:00:00,30.08,30.13,29.86,29.89,66000.0,22.7947,22.8326,22.628,22.6507,66000.0
2011-09-02 12:30:00,29.88,29.89,29.76,29.78,40500.0,22.6431,22.6507,22.5522,22.5673,40500.0
2011-09-02 13:00:00,29.78,29.8,29.58,29.58,71700.0,22.5673,22.5825,22.4158,22.4158,71700.0
2011-09-02 13:30:00,29.59,29.62,29.48,29.53,50100.0,22.4234,22.4461,22.34,22.3779,50100.0
2011-09-02 14:00:00,29.52,29.56,29.34,29.37,103800.0,22.3703,22.4006,22.2339,22.2566,103800.0
2011-09-02 14:30:00,29.36,29.44,29.24,29.4,153600.0,22.2491,22.3097,22.1581,22.2794,153600.0
2011-09-02 15:00:00,29.39,29.48,29.32,29.43,149400.0,22.2718,22.34,22.2188,22.3021,149400.0
2011-09-02 15:30:00,29.43,29.83,29.4,29.71,649800.0,22.3021,22.6052,22.2794,22.5143,649800.0
2011-09-06 09:30:00,28.27,28.67,28.18,28.54,247500.0,21.4231,21.7262,21.3549,21.6277,247500.0
2011-09-06 10:00:00,28.59,28.76,28.33,28.37,312600.0,21.6656,21.7944,21.4685,21.4988,312600.0
2011-09-06 10:30:00,28.34,28.42,28.18,28.38,165300.0,21.4761,21.5367,21.3549,21.5064,165300.0
2011-09-06 11:00:00,28.4,28.72,28.39,28.71,444600.0,21.5216,21.7641,21.514,21.7565,444600.0
2011-09-06 11:30:00,28.73,28.88,28.64,28.74,325800.0,21.7717,21.8853,21.7035,21.7792,325800.0
2011-09-06 12:00:00,28.74,28.86,28.67,28.79,96600.0,21.7792,21.8702,21.7262,21.8171,96600.0
2011-09-06 12:30:00,28.76,28.79,28.68,28.72,32700.0,21.7944,21.8171,21.7338,21.7641,32700.0
2011-09-06 13:00:00,28.73,28.82,28.67,28.74,56700.0,21.7717,21.8399,21.7262,21.7792,56700.0
2011-09-06 13:30:00,28.73,28.95,28.64,28.93,74400.0,21.7717,21.9384,21.7035,21.9232,74400.0
2011-09-06 14:00:00,28.93,29.27,28.92,29.23,177600.0,21.9232,22.1809,21.9156,22.1506,177600.0
2011-09-06 14:30:00,29.25,29.28,29.11,29.18,260100.0,22.1657,22.1884,22.0596,22.1127,260100.0
2011-09-06 15:00:00,29.18,29.19,28.91,29.0,198300.0,22.1127,22.1202,21.9081,21.9763,198300.0
2011-09-06 15:30:00,28.99,29.4,28.9,29.33,593100.0,21.9687,22.2794,21.9005,22.2263,593100.0
2011-09-07 09:30:00,29.87,29.98,29.61,29.73,230700.0,22.6355,22.7189,22.4385,22.5295,230700.0
2011-09-07 10:00:00,29.73,29.8,29.61,29.61,181200.0,22.5295,22.5825,22.4385,22.4385,181200.0
2011-09-07 10:30:00,29.6,29.68,29.52,29.53,113100.0,22.4309,22.4916,22.3703,22.3779,113100.0
2011-09-07 11:00:00,29.55,29.67,29.52,29.58,207600.0,22.3931,22.484,22.3703,22.4158,207600.0
2011-09-07 11:30:00,29.58,29.6,29.53,29.58,224400.0,22.4158,22.4309,22.3779,22.4158,224400.0
2011-09-07 12:00:00,29.57,29.69,29.55,29.68,109500.0,22.4082,22.4991,22.3931,22.4916,109500.0
2011-09-07 12:30:00,29.68,29.88,29.68,29.87,140700.0,22.4916,22.6431,22.4916,22.6355,140700.0
2011-09-07 13:00:00,29.86,29.99,29.83,29.97,158700.0,22.628,22.7265,22.6052,22.7113,158700.0
2011-09-07 13:30:00,29.97,30.02,29.93,30.0,107100.0,22.7113,22.7492,22.681,22.7341,107100.0
2011-09-07 14:00:00,29.99,30.22,29.96,30.2,123600.0,22.7265,22.9008,22.7037,22.8856,123600.0
2011-09-07 14:30:00,30.21,30.25,30.15,30.22,144900.0,22.8932,22.9235,22.8477,22.9008,144900.0
2011-09-07 15:00:00,30.24,30.26,30.15,30.24,148500.0,22.9159,22.9311,22.8477,22.9159,148500.0
2011-09-07 15:30:00,30.23,30.25,30.03,30.13,342300.0,22.9084,22.9235,22.7568,22.8326,342300.0
2011-09-08 09:30:00,29.83,30.22,29.74,29.99,109500.0,22.6052,22.9008,22.537,22.7265,109500.0
2011-09-08 10:00:00,29.95,30.13,29.85,30.08,121200.0,22.6962,22.8326,22.6204,22.7947,121200.0
2011-09-08 10:30:00,30.08,30.37,30.07,30.34,62400.0,22.7947,23.0144,22.7871,22.9917,62400.0
2011-09-08 11:00:00,30.34,30.47,30.31,30.36,153900.0,22.9917,23.0902,22.969,23.0069,153900.0
2011-09-08 11:30:00,30.34,30.44,30.15,30.19,186600.0,22.9917,23.0675,22.8477,22.878,186600.0
2011-09-08 12:00:00,30.17,30.24,30.03,30.15,70800.0,22.8629,22.9159,22.7568,22.8477,70800.0
2011-09-08 12:30:00,30.12,30.25,30.03,30.24,116400.0,22.825,22.9235,22.7568,22.9159,116400.0
2011-09-08 13:00:00,30.21,30.23,30.05,30.13,120300.0,22.8932,22.9084,22.772,22.8326,120300.0
2011-09-08 13:30:00,30.14,30.21,29.77,29.93,172800.0,22.8402,22.8932,22.5598,22.681,172800.0
2011-09-08 14:00:00,29.9,30.05,29.81,29.86,83400.0,22.6583,22.772,22.5901,22.628,83400.0
2011-09-08 14:30:00,29.85,29.98,29.82,29.92,108300.0,22.6204,22.7189,22.5977,22.6734,108300.0
2011-09-08 15:00:00,29.9,29.92,29.72,29.92,204000.0,22.6583,22.6734,22.5219,22.6734,204000.0
2011-09-08 15:30:00,29.92,29.97,29.73,29.79,332700.0,22.6734,22.7113,22.5295,22.5749,332700.0
2011-09-09 09:30:00,29.42,29.49,29.15,29.29,146400.0,22.2945,22.3476,22.0899,22.196,146400.0
2011-09-09 10:00:00,29.31,29.45,29.23,29.44,117000.0,22.2112,22.3173,22.1506,22.3097,117000.0
2011-09-09 10:30:00,29.46,29.52,29.3,29.33,87000.0,22.3248,22.3703,22.2036,22.2263,87000.0
2011-09-09 11:00:00,29.33,29.5,28.89,28.93,189300.0,22.2263,22.3552,21.8929,21.9232,189300.0
2011-09-09 11:30:00,28.93,29.04,28.64,28.77,176700.0,21.9232,22.0066,21.7035,21.802,176700.0
2011-09-09 12:00:00,28.8,28.91,28.65,28.66,108000.0,21.8247,21.9081,21.711,21.7186,108000.0
2011-09-09 12:30:00,28.67,28.85,28.5,28.8,76500.0,21.7262,21.8626,21.5974,21.8247,76500.0
2011-09-09 13:00:00,28.79,29.04,28.7,28.84,55200.0,21.8171,22.0066,21.7489,21.855,55200.0
2011-09-09 13:30:00,28.84,28.84,28.57,28.65,104400.0,21.855,21.855,21.6504,21.711,104400.0
2011-09-09 14:00:00,28.64,28.67,28.52,28.53,117000.0,21.7035,21.7262,21.6125,21.6201,117000.0
2011-09-09 14:30:00,28.51,28.63,28.4,28.41,104400.0,21.6049,21.6959,21.5216,21.5292,104400.0
2011-09-09 15:00:00,28.41,28.57,28.36,28.42,124500.0,21.5292,21.6504,21.4913,21.5367,124500.0
2011-09-09 15:30:00,28.43,28.69,28.42,28.55,343800.0,21.5443,21.7413,21.5367,21.6352,343800.0
2011-09-12 09:30:00,28.08,28.51,27.84,28.45,203700.0,21.2791,21.6049,21.0972,21.5595,203700.0
2011-09-12 10:00:00,28.43,28.54,28.21,28.21,171000.0,21.5443,21.6277,21.3776,21.3776,171000.0
2011-09-12 10:30:00,28.23,28.34,28.03,28.03,59400.0,21.3928,21.4761,21.2412,21.2412,59400.0
2011-09-12 11:00:00,28.03,28.15,27.92,28.15,106800.0,21.2412,21.3321,21.1578,21.3321,106800.0
2011-09-12 11:30:00,28.13,28.22,27.97,27.97,62400.0,21.317,21.3852,21.1957,21.1957,62400.0
2011-09-12 12:00:00,27.99,28.06,27.87,28.02,73500.0,21.2109,21.2639,21.1199,21.2336,73500.0
2011-09-12 12:30:00,28.04,28.04,27.73,27.82,123300.0,21.2488,21.2488,21.0139,21.0821,123300.0
2011-09-12 13:00:00,27.82,27.93,27.7,27.7,160200.0,21.0821,21.1654,20.9911,20.9911,160200.0
2011-09-12 13:30:00,27.73,27.73,27.5,27.64,141600.0,21.0139,21.0139,20.8396,20.9456,141600.0
2011-09-12 14:00:00,27.66,27.66,27.45,27.53,166500.0,20.9608,20.9608,20.8017,20.8623,166500.0
2011-09-12 14:30:00,27.54,27.9,27.52,27.64,312300.0,20.8699,21.1427,20.8547,20.9456,312300.0
2011-09-12 15:00:00,27.66,27.82,27.55,27.75,249000.0,20.9608,21.0821,20.8774,21.029,249000.0
2011-09-12 15:30:00,27.76,28.23,27.73,28.2,687000.0,21.0366,21.3928,21.0139,21.37,687000.0
2011-09-13 09:30:00,28.43,28.85,28.19,28.82,126900.0,21.5443,21.8626,21.3624,21.8399,126900.0
2011-09-13 10:00:00,28.84,29.15,28.8,29.07,169500.0,21.855,22.0899,21.8247,22.0293,169500.0
2011-09-13 10:30:00,29.07,29.15,28.62,28.7,102900.0,22.0293,22.0899,21.6883,21.7489,102900.0
2011-09-13 11:00:00,28.69,28.73,28.39,28.48,85200.0,21.7413,21.7717,21.514,21.5822,85200.0
2011-09-13 11:30:00,28.47,28.66,28.42,28.59,61500.0,21.5746,21.7186,21.5367,21.6656,61500.0
2011-09-13 12:00:00,28.58,28.66,28.44,28.65,81900.0,21.658,21.7186,21.5519,21.711,81900.0
2011-09-13 12:30:00,28.62,28.69,28.55,28.65,74100.0,21.6883,21.7413,21.6352,21.711,74100.0
2011-09-13 13:00:00,28.65,28.79,28.65,28.65,51900.0,21.711,21.8171,21.711,21.711,51900.0
2011-09-13 13:30:00,28.67,28.83,28.59,28.73,109200.0,21.7262,21.8474,21.6656,21.7717,109200.0
2011-09-13 14:00:00,28.72,28.96,28.68,28.95,139200.0,21.7641,21.9459,21.7338,21.9384,139200.0
2011-09-13 14:30:00,28.96,29.0,28.71,28.77,158100.0,21.9459,21.9763,21.7565,21.802,158100.0
2011-09-13 15:00:00,28.8,28.87,28.56,28.8,289800.0,21.8247,21.8777,21.6428,21.8247,289800.0
2011-09-13 15:30:00,28.82,29.0,28.78,28.89,311700.0,21.8399,21.9763,21.8095,21.8929,311700.0
2011-09-14 09:30:00,28.99,29.16,28.44,28.44,342900.0,21.9687,22.0975,21.5519,21.5519,342900.0
2011-09-14 10:00:00,28.49,28.53,28.04,28.35,288600.0,21.5898,21.6201,21.2488,21.4837,288600.0
2011-09-14 10:30:00,28.31,28.53,28.25,28.51,104700.0,21.4534,21.6201,21.4079,21.6049,104700.0
2011-09-14 11:00:00,28.51,28.68,28.42,28.68,177600.0,21.6049,21.7338,21.5367,21.7338,177600.0
2011-09-14 11:30:00,28.67,28.78,28.58,28.77,140700.0,21.7262,21.8095,21.658,21.802,140700.0
2011-09-14 12:00:00,28.77,28.86,28.75,28.86,123000.0,21.802,21.8702,21.7868,21.8702,123000.0
2011-09-14 12:30:00,28.83,29.19,28.82,29.14,241800.0,21.8474,22.1202,21.8399,22.0824,241800.0
2011-09-14 13:00:00,29.15,29.39,29.14,29.34,132300.0,22.0899,22.2718,22.0824,22.2339,132300.0
2011-09-14 13:30:00,29.34,29.56,29.33,29.36,240600.0,22.2339,22.4006,22.2263,22.2491,240600.0
2011-09-14 14:00:00,29.36,29.62,29.33,29.55,198000.0,22.2491,22.4461,22.2263,22.3931,198000.0
2011-09-14 14:30:00,29.53,29.71,29.44,29.69,159600.0,22.3779,22.5143,22.3097,22.4991,159600.0
2011-09-14 15:00:00,29.71,29.87,29.71,29.79,259200.0,22.5143,22.6355,22.5143,22.5749,259200.0
2011-09-14 15:30:00,29.81,29.87,29.37,29.44,579900.0,22.5901,22.6355,22.2566,22.3097,579900.0
2011-09-15 09:30:00,29.8,29.86,29.45,29.55,168300.0,22.5825,22.628,22.3173,22.3931,168300.0
2011-09-15 10:00:00,29.58,29.9,29.5,29.54,80100.0,22.4158,22.6583,22.3552,22.3855,80100.0
2011-09-15 10:30:00,29.5,29.65,29.46,29.52,142200.0,22.3552,22.4688,22.3248,22.3703,142200.0
2011-09-15 11:00:00,29.5,29.62,29.45,29.57,207300.0,22.3552,22.4461,22.3173,22.4082,207300.0
2011-09-15 11:30:00,29.57,29.82,29.56,29.73,92100.0,22.4082,22.5977,22.4006,22.5295,92100.0
2011-09-15 12:00:00,29.72,29.8,29.68,29.71,53400.0,22.5219,22.5825,22.4916,22.5143,53400.0
2011-09-15 12:30:00,29.72,29.81,29.67,29.72,48600.0,22.5219,22.5901,22.484,22.5219,48600.0
2011-09-15 13:00:00,29.74,29.81,29.71,29.71,36900.0,22.537,22.5901,22.5143,22.5143,36900.0
2011-09-15 13:30:00,29.71,29.73,29.61,29.67,82500.0,22.5143,22.5295,22.4385,22.484,82500.0
2011-09-15 14:00:00,29.7,29.88,29.69,29.77,102000.0,22.5067,22.6431,22.4991,22.5598,102000.0
2011-09-15 14:30:00,29.79,29.91,29.75,29.88,158700.0,22.5749,22.6659,22.5446,22.6431,158700.0
2011-09-15 15:00:00,29.88,29.94,29.68,29.72,128400.0,22.6431,22.6886,22.4916,22.5219,128400.0
2011-09-15 15:30:00,29.74,29.88,29.73,29.85,197100.0,22.537,22.6431,22.5295,22.6204,197100.0
2011-09-16 09:30:00,30.25,30.39,30.03,30.03,465300.0,22.9235,23.0296,22.7568,22.7568,465300.0
2011-09-16 10:00:00,30.05,30.28,29.73,29.75,163800.0,22.772,22.9462,22.5295,22.5446,163800.0
2011-09-16 10:30:00,29.75,29.78,29.33,29.45,380700.0,22.5446,22.5673,22.2263,22.3173,380700.0
2011-09-16 11:00:00,29.45,29.56,29.38,29.5,214800.0,22.3173,22.4006,22.2642,22.3552,214800.0
2011-09-16 11:30:00,29.49,29.66,29.39,29.64,63300.0,22.3476,22.4764,22.2718,22.4613,63300.0
2011-09-16 12:00:00,29.65,29.69,29.53,29.58,105900.0,22.4688,22.4991,22.3779,22.4158,105900.0
2011-09-16 12:30:00,29.6,29.74,29.56,29.66,40200.0,22.4309,22.537,22.4006,22.4764,40200.0
2011-09-16 13:00:00,29.64,29.69,29.55,29.61,54600.0,22.4613,22.4991,22.3931,22.4385,54600.0
2011-09-16 13:30:00,29.6,29.6,29.36,29.46,103500.0,22.4309,22.4309,22.2491,22.3248,103500.0
2011-09-16 14:00:00,29.46,29.55,29.46,29.47,61200.0,22.3248,22.3931,22.3248,22.3324,61200.0
2011-09-16 14:30:00,29.45,29.59,29.45,29.56,59700.0,22.3173,22.4234,22.3173,22.4006,59700.0
2011-09-16 15:00:00,29.57,29.58,29.39,29.39,94200.0,22.4082,22.4158,22.2718,22.2718,94200.0
2011-09-16 15:30:00,29.39,29.6,29.36,29.58,336900.0,22.2718,22.4309,22.2491,22.4158,336900.0
2011-09-19 09:30:00,28.86,28.94,28.35,28.43,121800.0,21.8702,21.9308,21.4837,21.5443,121800.0
2011-09-19 10:00:00,28.46,28.69,28.45,28.59,142200.0,21.567,21.7413,21.5595,21.6656,142200.0
2011-09-19 10:30:00,28.64,28.75,28.61,28.62,61200.0,21.7035,21.7868,21.6807,21.6883,61200.0
2011-09-19 11:00:00,28.62,28.77,28.62,28.74,66900.0,21.6883,21.802,21.6883,21.7792,66900.0
2011-09-19 11:30:00,28.72,29.05,28.68,28.86,74400.0,21.7641,22.0141,21.7338,21.8702,74400.0
2011-09-19 12:00:00,28.86,28.9,28.7,28.73,101400.0,21.8702,21.9005,21.7489,21.7717,101400.0
2011-09-19 12:30:00,28.72,28.72,28.52,28.53,50700.0,21.7641,21.7641,21.6125,21.6201,50700.0
2011-09-19 13:00:00,28.5,28.58,28.45,28.51,55500.0,21.5974,21.658,21.5595,21.6049,55500.0
2011-09-19 13:30:00,28.51,28.58,28.48,28.55,78000.0,21.6049,21.658,21.5822,21.6352,78000.0
2011-09-19 14:00:00,28.55,28.74,28.51,28.65,114600.0,21.6352,21.7792,21.6049,21.711,114600.0
2011-09-19 14:30:00,28.66,28.8,28.66,28.69,227700.0,21.7186,21.8247,21.7186,21.7413,227700.0
2011-09-19 15:00:00,28.69,29.08,28.62,29.05,195600.0,21.7413,22.0369,21.6883,22.0141,195600.0
2011-09-19 15:30:00,29.06,29.22,28.95,28.99,233700.0,22.0217,22.143,21.9384,21.9687,233700.0
2011-09-20 09:30:00,29.19,29.19,28.64,28.75,88800.0,22.1202,22.1202,21.7035,21.7868,88800.0
2011-09-20 10:00:00,28.76,28.95,28.71,28.91,94200.0,21.7944,21.9384,21.7565,21.9081,94200.0
2011-09-20 10:30:00,28.9,29.18,28.85,29.07,102000.0,21.9005,22.1127,21.8626,22.0293,102000.0
2011-09-20 11:00:00,29.08,29.3,29.08,29.23,57000.0,22.0369,22.2036,22.0369,22.1506,57000.0
2011-09-20 11:30:00,29.26,29.26,29.08,29.12,26700.0,22.1733,22.1733,22.0369,22.0672,26700.0
2011-09-20 12:00:00,29.12,29.12,28.9,28.9,91500.0,22.0672,22.0672,21.9005,21.9005,91500.0
2011-09-20 12:30:00,28.91,28.96,28.77,28.91,35400.0,21.9081,21.9459,21.802,21.9081,35400.0
2011-09-20 13:00:00,28.92,29.02,28.91,28.97,36000.0,21.9156,21.9914,21.9081,21.9535,36000.0
2011-09-20 13:30:00,28.95,28.97,28.84,28.88,35700.0,21.9384,21.9535,21.855,21.8853,35700.0
2011-09-20 14:00:00,28.91,28.98,28.81,28.87,46500.0,21.9081,21.9611,21.8323,21.8777,46500.0
2011-09-20 14:30:00,28.9,28.91,28.68,28.7,61200.0,21.9005,21.9081,21.7338,21.7489,61200.0
2011-09-20 15:00:00,28.71,28.75,28.39,28.42,85200.0,21.7565,21.7868,21.514,21.5367,85200.0
2011-09-20 15:30:00,28.41,28.46,28.28,28.34,241800.0,21.5292,21.567,21.4306,21.4761,241800.0
2011-09-21 09:30:00,28.28,28.29,27.83,27.93,94500.0,21.4306,21.4382,21.0896,21.1654,94500.0
2011-09-21 10:00:00,27.96,28.13,27.7,27.72,76200.0,21.1881,21.317,20.9911,21.0063,76200.0
2011-09-21 10:30:00,27.74,27.77,27.5,27.57,65700.0,21.0214,21.0442,20.8396,20.8926,65700.0
2011-09-21 11:00:00,27.55,27.67,27.52,27.66,58200.0,20.8774,20.9684,20.8547,20.9608,58200.0
2011-09-21 11:30:00,27.65,27.84,27.65,27.72,74700.0,20.9532,21.0972,20.9532,21.0063,74700.0
2011-09-21 12:00:00,27.73,27.78,27.64,27.65,62100.0,21.0139,21.0517,20.9456,20.9532,62100.0
2011-09-21 12:30:00,27.65,27.83,27.56,27.63,81000.0,20.9532,21.0896,20.885,20.9381,81000.0
2011-09-21 13:00:00,27.63,27.76,27.58,27.74,45300.0,20.9381,21.0366,20.9002,21.0214,45300.0
2011-09-21 13:30:00,27.72,27.75,27.61,27.65,58500.0,21.0063,21.029,20.9229,20.9532,58500.0
2011-09-21 14:00:00,27.64,27.73,27.35,27.5,205200.0,20.9456,21.0139,20.7259,20.8396,205200.0
2011-09-21 14:30:00,27.5,27.56,27.17,27.2,275700.0,20.8396,20.885,20.5895,20.6122,275700.0
2011-09-21 15:00:00,27.18,27.51,27.14,27.25,187500.0,20.5971,20.8471,20.5667,20.6501,187500.0
2011-09-21 15:30:00,27.27,27.27,26.61,26.63,329700.0,20.6653,20.6653,20.1651,20.1803,329700.0
2011-09-22 09:30:00,25.6,25.97,24.93,24.93,269700.0,19.3997,19.6801,18.892,18.892,269700.0
2011-09-22 10:00:00,24.96,25.72,24.95,25.44,311100.0,18.9147,19.4907,18.9072,19.2785,311100.0
2011-09-22 10:30:00,25.45,25.51,25.23,25.23,213000.0,19.2861,19.3315,19.1193,19.1193,213000.0
2011-09-22 11:00:00,25.26,25.41,25.21,25.26,209400.0,19.1421,19.2557,19.1042,19.1421,209400.0
2011-09-22 11:30:00,25.23,25.36,25.2,25.24,179400.0,19.1193,19.2179,19.0966,19.1269,179400.0
2011-09-22 12:00:00,25.23,25.36,25.16,25.29,219300.0,19.1193,19.2179,19.0663,19.1648,219300.0
2011-09-22 12:30:00,25.28,25.58,25.28,25.53,150300.0,19.1572,19.3846,19.1572,19.3467,150300.0
2011-09-22 13:00:00,25.53,25.55,25.17,25.26,134700.0,19.3467,19.3618,19.0739,19.1421,134700.0
2011-09-22 13:30:00,25.27,25.34,25.04,25.04,162300.0,19.1497,19.2027,18.9754,18.9754,162300.0
2011-09-22 14:00:00,25.04,25.14,24.93,25.06,381600.0,18.9754,19.0511,18.892,18.9905,381600.0
2011-09-22 14:30:00,25.05,25.09,24.81,24.81,162600.0,18.9829,19.0133,18.8011,18.8011,162600.0
2011-09-22 15:00:00,24.79,24.86,24.58,24.77,238200.0,18.7859,18.839,18.6268,18.7708,238200.0
2011-09-22 15:30:00,24.78,25.16,24.74,25.05,552600.0,18.7783,19.0663,18.748,18.9829,552600.0
2011-09-23 09:30:00,24.83,25.3,24.79,25.18,171900.0,18.8162,19.1724,18.7859,19.0815,171900.0
2011-09-23 10:00:00,25.22,25.32,24.92,25.08,127200.0,19.1118,19.1875,18.8844,19.0057,127200.0
2011-09-23 10:30:00,25.07,25.35,25.05,25.27,109500.0,18.9981,19.2103,18.9829,19.1497,109500.0
2011-09-23 11:00:00,25.25,25.46,25.19,25.39,128100.0,19.1345,19.2936,19.089,19.2406,128100.0
2011-09-23 11:30:00,25.4,25.4,25.04,25.16,80400.0,19.2482,19.2482,18.9754,19.0663,80400.0
2011-09-23 12:00:00,25.16,25.18,24.97,25.0,84000.0,19.0663,19.0815,18.9223,18.9451,84000.0
2011-09-23 12:30:00,24.97,25.15,24.86,24.95,100200.0,18.9223,19.0587,18.839,18.9072,100200.0
2011-09-23 13:00:00,24.92,24.99,24.75,24.85,131100.0,18.8844,18.9375,18.7556,18.8314,131100.0
2011-09-23 13:30:00,24.82,25.06,24.74,25.04,387000.0,18.8086,18.9905,18.748,18.9754,387000.0
2011-09-23 14:00:00,25.05,25.11,24.67,24.7,292500.0,18.9829,19.0284,18.695,18.7177,292500.0
2011-09-23 14:30:00,24.7,24.76,24.52,24.56,248700.0,18.7177,18.7632,18.5813,18.6116,248700.0
2011-09-23 15:00:00,24.57,24.87,24.57,24.87,280500.0,18.6192,18.8465,18.6192,18.8465,280500.0
2011-09-23 15:30:00,24.88,24.91,24.73,24.87,261600.0,18.8541,18.8768,18.7404,18.8465,261600.0
2011-09-26 09:30:00,25.27,25.27,24.55,24.55,83700.0,19.1497,19.1497,18.604,18.604,83700.0
2011-09-26 10:00:00,24.55,24.66,24.31,24.53,96300.0,18.604,18.6874,18.4222,18.5889,96300.0
2011-09-26 10:30:00,24.55,24.69,24.29,24.65,95100.0,18.604,18.7101,18.407,18.6798,95100.0
2011-09-26 11:00:00,24.65,24.94,24.63,24.94,98100.0,18.6798,18.8996,18.6647,18.8996,98100.0
2011-09-26 11:30:00,24.9,25.16,24.78,25.13,58800.0,18.8693,19.0663,18.7783,19.0436,58800.0
2011-09-26 12:00:00,25.17,25.17,24.97,25.09,127500.0,19.0739,19.0739,18.9223,19.0133,127500.0
2011-09-26 12:30:00,25.08,25.13,24.94,25.04,121500.0,19.0057,19.0436,18.8996,18.9754,121500.0
2011-09-26 13:00:00,25.04,25.16,24.98,25.09,124800.0,18.9754,19.0663,18.9299,19.0133,124800.0
2011-09-26 13:30:00,25.06,25.19,24.98,25.1,45300.0,18.9905,19.089,18.9299,19.0208,45300.0
2011-09-26 14:00:00,25.12,25.34,25.08,25.23,84900.0,19.036,19.2027,19.0057,19.1193,84900.0
2011-09-26 14:30:00,25.22,25.41,25.17,25.28,66900.0,19.1118,19.2557,19.0739,19.1572,66900.0
2011-09-26 15:00:00,25.3,25.69,25.29,25.64,117600.0,19.1724,19.4679,19.1648,19.43,117600.0
2011-09-26 15:30:00,25.66,25.9,25.57,25.85,196200.0,19.4452,19.6271,19.377,19.5892,196200.0
2011-09-27 09:30:00,26.66,27.02,26.51,27.0,151200.0,20.203,20.4758,20.0893,20.4607,151200.0
2011-09-27 10:00:00,26.98,27.09,26.72,27.0,156300.0,20.4455,20.5289,20.2485,20.4607,156300.0
2011-09-27 10:30:00,26.98,27.4,26.95,27.37,79800.0,20.4455,20.7638,20.4228,20.741,79800.0
2011-09-27 11:00:00,27.37,27.38,27.17,27.21,118500.0,20.741,20.7486,20.5895,20.6198,118500.0
2011-09-27 11:30:00,27.21,27.33,27.15,27.28,99000.0,20.6198,20.7107,20.5743,20.6728,99000.0
2011-09-27 12:00:00,27.28,27.44,27.26,27.39,88200.0,20.6728,20.7941,20.6577,20.7562,88200.0
2011-09-27 12:30:00,27.4,27.4,27.23,27.27,100200.0,20.7638,20.7638,20.6349,20.6653,100200.0
2011-09-27 13:00:00,27.27,27.32,27.22,27.25,126900.0,20.6653,20.7032,20.6274,20.6501,126900.0
2011-09-27 13:30:00,27.23,27.43,27.21,27.38,220500.0,20.6349,20.7865,20.6198,20.7486,220500.0
2011-09-27 14:00:00,27.37,27.43,27.33,27.33,104100.0,20.741,20.7865,20.7107,20.7107,104100.0
2011-09-27 14:30:00,27.33,27.43,27.27,27.41,180300.0,20.7107,20.7865,20.6653,20.7714,180300.0
2011-09-27 15:00:00,27.4,27.41,27.02,27.1,403800.0,20.7638,20.7714,20.4758,20.5364,403800.0
2011-09-27 15:30:00,27.08,27.2,26.8,26.99,694500.0,20.5213,20.6122,20.3091,20.4531,694500.0
2011-09-28 09:30:00,27.0,27.51,26.96,27.29,302400.0,20.5447,20.9328,20.5143,20.7654,302400.0
2011-09-28 10:00:00,27.28,27.28,26.78,26.93,171600.0,20.7578,20.7578,20.3773,20.4914,171600.0
2011-09-28 10:30:00,26.95,27.03,26.75,26.89,135000.0,20.5067,20.5675,20.3545,20.461,135000.0
2011-09-28 11:00:00,26.89,27.03,26.75,26.99,155100.0,20.461,20.5675,20.3545,20.5371,155100.0
2011-09-28 11:30:00,26.98,27.21,26.9,27.14,112500.0,20.5295,20.7045,20.4686,20.6512,112500.0
2011-09-28 12:00:00,27.15,27.15,26.84,27.0,82200.0,20.6588,20.6588,20.423,20.5447,82200.0
2011-09-28 12:30:00,27.04,27.08,26.9,27.04,219300.0,20.5751,20.6056,20.4686,20.5751,219300.0
2011-09-28 13:00:00,27.04,27.06,26.8,26.81,170100.0,20.5751,20.5904,20.3925,20.4001,170100.0
2011-09-28 13:30:00,26.81,26.83,26.41,26.46,146400.0,20.4001,20.4153,20.0958,20.1338,146400.0
2011-09-28 14:00:00,26.42,26.45,26.29,26.39,93600.0,20.1034,20.1262,20.0045,20.0805,93600.0
2011-09-28 14:30:00,26.4,26.51,26.32,26.45,92700.0,20.0882,20.1719,20.0273,20.1262,92700.0
2011-09-28 15:00:00,26.45,26.62,26.24,26.26,162000.0,20.1262,20.2556,19.9664,19.9816,162000.0
2011-09-28 15:30:00,26.26,26.26,25.9,25.97,402900.0,19.9816,19.9816,19.7077,19.761,402900.0
2011-09-29 09:30:00,26.74,27.14,26.57,27.01,207300.0,20.3469,20.6512,20.2175,20.5523,207300.0
2011-09-29 10:00:00,27.03,27.05,26.62,26.69,143700.0,20.5675,20.5827,20.2556,20.3088,143700.0
2011-09-29 10:30:00,26.67,26.69,26.18,26.36,150000.0,20.2936,20.3088,19.9208,20.0577,150000.0
2011-09-29 11:00:00,26.35,26.43,26.11,26.28,144300.0,20.0501,20.111,19.8675,19.9968,144300.0
2011-09-29 11:30:00,26.26,26.34,26.13,26.16,129900.0,19.9816,20.0425,19.8827,19.9055,129900.0
2011-09-29 12:00:00,26.19,26.35,26.16,26.27,70200.0,19.9284,20.0501,19.9055,19.9892,70200.0
2011-09-29 12:30:00,26.26,26.26,25.94,26.13,88500.0,19.9816,19.9816,19.7381,19.8827,88500.0
2011-09-29 13:00:00,26.09,26.25,26.02,26.02,92400.0,19.8523,19.974,19.799,19.799,92400.0
2011-09-29 13:30:00,26.05,26.07,25.74,25.9,89700.0,19.8218,19.8371,19.586,19.7077,89700.0
2011-09-29 14:00:00,25.9,25.91,25.56,25.69,81600.0,19.7077,19.7153,19.449,19.5479,81600.0
2011-09-29 14:30:00,25.68,25.75,25.52,25.69,121800.0,19.5403,19.5936,19.4185,19.5479,121800.0
2011-09-29 15:00:00,25.71,25.79,25.47,25.7,218700.0,19.5631,19.624,19.3805,19.5555,218700.0
2011-09-29 15:30:00,25.74,26.2,25.71,26.2,442200.0,19.586,19.936,19.5631,19.936,442200.0
2011-09-30 09:30:00,25.17,25.76,24.6,24.73,533400.0,19.1522,19.6012,18.7185,18.8174,533400.0
2011-09-30 10:00:00,24.7,25.24,24.63,25.01,267300.0,18.7946,19.2055,18.7413,19.0305,267300.0
2011-09-30 10:30:00,25.01,25.02,24.78,24.8,209100.0,19.0305,19.0381,18.8555,18.8707,209100.0
2011-09-30 11:00:00,24.82,25.01,24.7,24.83,171900.0,18.8859,19.0305,18.7946,18.8935,171900.0
2011-09-30 11:30:00,24.83,24.99,24.67,24.73,149100.0,18.8935,19.0153,18.7718,18.8174,149100.0
2011-09-30 12:00:00,24.73,24.86,24.61,24.68,180000.0,18.8174,18.9163,18.7261,18.7794,180000.0
2011-09-30 12:30:00,24.67,24.74,24.67,24.71,168000.0,18.7718,18.825,18.7718,18.8022,168000.0
2011-09-30 13:00:00,24.68,24.82,24.63,24.76,184200.0,18.7794,18.8859,18.7413,18.8403,184200.0
2011-09-30 13:30:00,24.75,24.89,24.73,24.74,104100.0,18.8326,18.9392,18.8174,18.825,104100.0
2011-09-30 14:00:00,24.73,24.77,24.66,24.76,455700.0,18.8174,18.8479,18.7642,18.8403,455700.0
2011-09-30 14:30:00,24.74,24.92,24.66,24.87,248100.0,18.825,18.962,18.7642,18.924,248100.0
2011-09-30 15:00:00,24.84,25.01,24.72,24.73,280800.0,18.9011,19.0305,18.8098,18.8174,280800.0
2011-09-30 15:30:00,24.73,24.91,24.66,24.67,1109700.0,18.8174,18.9544,18.7642,18.7718,1109700.0
2011-10-03 09:30:00,24.37,24.6,24.26,24.55,499800.0,18.5435,18.7185,18.4598,18.6805,499800.0
2011-10-03 10:00:00,24.49,24.92,24.49,24.84,297000.0,18.6348,18.962,18.6348,18.9011,297000.0
2011-10-03 10:30:00,24.81,24.81,24.42,24.59,93900.0,18.8783,18.8783,18.5815,18.7109,93900.0
2011-10-03 11:00:00,24.57,24.76,24.45,24.69,86100.0,18.6957,18.8403,18.6044,18.787,86100.0
2011-10-03 11:30:00,24.67,24.75,24.54,24.71,57000.0,18.7718,18.8326,18.6729,18.8022,57000.0
2011-10-03 12:00:00,24.7,24.72,24.34,24.4,74700.0,18.7946,18.8098,18.5207,18.5663,74700.0
2011-10-03 12:30:00,24.39,24.39,24.17,24.2,60000.0,18.5587,18.5587,18.3913,18.4141,60000.0
2011-10-03 13:00:00,24.18,24.19,23.78,23.89,101400.0,18.3989,18.4065,18.0946,18.1783,101400.0
2011-10-03 13:30:00,23.94,23.96,23.63,23.74,104100.0,18.2163,18.2315,17.9804,18.0641,104100.0
2011-10-03 14:00:00,23.72,23.87,23.55,23.55,128700.0,18.0489,18.163,17.9195,17.9195,128700.0
2011-10-03 14:30:00,23.54,23.63,23.44,23.6,115800.0,17.9119,17.9804,17.8358,17.9576,115800.0
2011-10-03 15:00:00,23.61,23.77,23.45,23.47,225000.0,17.9652,18.0869,17.8435,17.8587,225000.0
2011-10-03 15:30:00,23.46,23.72,23.33,23.34,652800.0,17.8511,18.0489,17.7521,17.7598,652800.0
2011-10-04 09:30:00,23.05,23.05,22.28,22.74,372600.0,17.5391,17.5391,16.9532,17.3032,372600.0
2011-10-04 10:00:00,22.78,23.25,22.57,22.97,225900.0,17.3336,17.6913,17.1739,17.4782,225900.0
2011-10-04 10:30:00,22.99,23.59,22.98,23.43,168900.0,17.4934,17.95,17.4858,17.8282,168900.0
2011-10-04 11:00:00,23.43,23.76,23.31,23.53,179400.0,17.8282,18.0793,17.7369,17.9043,179400.0
2011-10-04 11:30:00,23.52,23.86,23.3,23.86,321300.0,17.8967,18.1554,17.7293,18.1554,321300.0
2011-10-04 12:00:00,23.86,24.15,23.85,23.87,175800.0,18.1554,18.3761,18.1478,18.163,175800.0
2011-10-04 12:30:00,23.87,23.94,23.69,23.69,183000.0,18.163,18.2163,18.0261,18.0261,183000.0
2011-10-04 13:00:00,23.69,23.71,23.48,23.55,138600.0,18.0261,18.0413,17.8663,17.9195,138600.0
2011-10-04 13:30:00,23.53,23.62,23.32,23.34,176400.0,17.9043,17.9728,17.7445,17.7598,176400.0
2011-10-04 14:00:00,23.35,23.42,23.05,23.23,263700.0,17.7674,17.8206,17.5391,17.6761,263700.0
2011-10-04 14:30:00,23.25,23.44,23.09,23.16,233400.0,17.6913,17.8358,17.5695,17.6228,233400.0
2011-10-04 15:00:00,23.17,23.64,23.03,23.56,285900.0,17.6304,17.988,17.5239,17.9272,285900.0
2011-10-04 15:30:00,23.58,24.55,23.54,24.49,638400.0,17.9424,18.6805,17.9119,18.6348,638400.0
2011-10-05 09:30:00,24.64,24.91,24.33,24.82,158400.0,18.7489,18.9544,18.5131,18.8859,158400.0
2011-10-05 10:00:00,24.77,25.26,24.76,25.06,159900.0,18.8479,19.2207,18.8403,19.0685,159900.0
2011-10-05 10:30:00,25.09,25.4,25.06,25.36,106500.0,19.0914,19.3272,19.0685,19.2968,106500.0
2011-10-05 11:00:00,25.37,25.55,25.24,25.42,127200.0,19.3044,19.4414,19.2055,19.3425,127200.0
2011-10-05 11:30:00,25.41,25.53,25.28,25.49,76800.0,19.3348,19.4262,19.2359,19.3957,76800.0
2011-10-05 12:00:00,25.49,25.53,25.26,25.27,125700.0,19.3957,19.4262,19.2207,19.2283,125700.0
2011-10-05 12:30:00,25.25,25.32,25.1,25.27,88800.0,19.2131,19.2664,19.099,19.2283,88800.0
2011-10-05 13:00:00,25.28,25.56,25.28,25.51,114300.0,19.2359,19.449,19.2359,19.4109,114300.0
2011-10-05 13:30:00,25.49,25.67,25.43,25.62,105900.0,19.3957,19.5327,19.3501,19.4946,105900.0
2011-10-05 14:00:00,25.63,25.69,25.41,25.65,141000.0,19.5023,19.5479,19.3348,19.5175,141000.0
2011-10-05 14:30:00,25.65,25.92,25.64,25.81,273000.0,19.5175,19.7229,19.5099,19.6392,273000.0
2011-10-05 15:00:00,25.84,25.97,25.75,25.8,381900.0,19.662,19.761,19.5936,19.6316,381900.0
2011-10-05 15:30:00,25.81,26.04,25.7,25.84,427200.0,19.6392,19.8142,19.5555,19.662,427200.0
2011-10-06 09:30:00,25.8,26.01,25.6,25.83,129300.0,19.6316,19.7914,19.4794,19.6544,129300.0
2011-10-06 10:00:00,25.83,26.15,25.71,26.08,114900.0,19.6544,19.8979,19.5631,19.8447,114900.0
2011-10-06 10:30:00,26.04,26.28,26.02,26.26,113100.0,19.8142,19.9968,19.799,19.9816,113100.0
2011-10-06 11:00:00,26.26,26.59,26.23,26.59,122700.0,19.9816,20.2327,19.9588,20.2327,122700.0
2011-10-06 11:30:00,26.59,26.78,26.58,26.74,150000.0,20.2327,20.3773,20.2251,20.3469,150000.0
2011-10-06 12:00:00,26.77,26.77,26.57,26.64,50700.0,20.3697,20.3697,20.2175,20.2708,50700.0
2011-10-06 12:30:00,26.64,26.73,26.47,26.54,51300.0,20.2708,20.3393,20.1414,20.1947,51300.0
2011-10-06 13:00:00,26.51,26.59,26.36,26.38,52800.0,20.1719,20.2327,20.0577,20.0729,52800.0
2011-10-06 13:30:00,26.38,26.48,26.23,26.43,76800.0,20.0729,20.149,19.9588,20.111,76800.0
2011-10-06 14:00:00,26.45,26.71,26.33,26.64,82800.0,20.1262,20.324,20.0349,20.2708,82800.0
2011-10-06 14:30:00,26.64,26.72,26.53,26.67,82800.0,20.2708,20.3316,20.1871,20.2936,82800.0
2011-10-06 15:00:00,26.67,26.67,26.38,26.4,132300.0,20.2936,20.2936,20.0729,20.0882,132300.0
2011-10-06 15:30:00,26.39,26.68,26.37,26.66,313500.0,20.0805,20.3012,20.0653,20.286,313500.0
2011-10-07 09:30:00,26.88,26.97,26.3,26.43,75000.0,20.4534,20.5219,20.0121,20.111,75000.0
2011-10-07 10:00:00,26.42,26.9,26.25,26.76,98100.0,20.1034,20.4686,19.974,20.3621,98100.0
2011-10-07 10:30:00,26.8,26.88,26.45,26.45,57300.0,20.3925,20.4534,20.1262,20.1262,57300.0
2011-10-07 11:00:00,26.45,26.49,26.19,26.41,50400.0,20.1262,20.1566,19.9284,20.0958,50400.0
2011-10-07 11:30:00,26.42,26.46,26.21,26.46,51600.0,20.1034,20.1338,19.9436,20.1338,51600.0
2011-10-07 12:00:00,26.51,26.51,25.99,26.14,137400.0,20.1719,20.1719,19.7762,19.8903,137400.0
2011-10-07 12:30:00,26.13,26.25,25.96,26.02,77700.0,19.8827,19.974,19.7534,19.799,77700.0
2011-10-07 13:00:00,26.02,26.27,25.93,26.19,51900.0,19.799,19.9892,19.7305,19.9284,51900.0
2011-10-07 13:30:00,26.18,26.31,26.01,26.31,30900.0,19.9208,20.0197,19.7914,20.0197,30900.0
2011-10-07 14:00:00,26.32,26.62,26.25,26.42,64800.0,20.0273,20.2556,19.974,20.1034,64800.0
2011-10-07 14:30:00,26.42,26.58,26.37,26.47,109500.0,20.1034,20.2251,20.0653,20.1414,109500.0
2011-10-07 15:00:00,26.42,26.83,26.36,26.79,92100.0,20.1034,20.4153,20.0577,20.3849,92100.0
2011-10-07 15:30:00,26.79,26.83,26.26,26.35,323400.0,20.3849,20.4153,19.9816,20.0501,323400.0
2011-10-10 09:30:00,26.95,27.5,26.95,27.5,90000.0,20.5067,20.9252,20.5067,20.9252,90000.0
2011-10-10 10:00:00,27.47,27.58,27.31,27.45,72600.0,20.9023,20.986,20.7806,20.8871,72600.0
2011-10-10 10:30:00,27.41,27.49,27.25,27.28,63300.0,20.8567,20.9176,20.7349,20.7578,63300.0
2011-10-10 11:00:00,27.22,27.26,27.13,27.18,43200.0,20.7121,20.7425,20.6436,20.6817,43200.0
2011-10-10 11:30:00,27.21,27.25,27.15,27.21,46800.0,20.7045,20.7349,20.6588,20.7045,46800.0
2011-10-10 12:00:00,27.22,27.34,27.15,27.32,88200.0,20.7121,20.8034,20.6588,20.7882,88200.0
2011-10-10 12:30:00,27.32,27.38,27.29,27.37,90300.0,20.7882,20.8339,20.7654,20.8262,90300.0
2011-10-10 13:00:00,27.34,27.5,27.33,27.44,53400.0,20.8034,20.9252,20.7958,20.8795,53400.0
2011-10-10 13:30:00,27.43,27.45,27.4,27.45,90600.0,20.8719,20.8871,20.8491,20.8871,90600.0
2011-10-10 14:00:00,27.43,27.45,27.32,27.43,72000.0,20.8719,20.8871,20.7882,20.8719,72000.0
2011-10-10 14:30:00,27.44,27.48,27.4,27.41,77400.0,20.8795,20.9099,20.8491,20.8567,77400.0
2011-10-10 15:00:00,27.41,27.45,27.11,27.19,211500.0,20.8567,20.8871,20.6284,20.6893,211500.0
2011-10-10 15:30:00,27.16,27.61,27.1,27.59,366000.0,20.6665,21.0089,20.6208,20.9936,366000.0
2011-10-11 09:30:00,27.29,27.56,27.29,27.55,78000.0,20.7654,20.9708,20.7654,20.9632,78000.0
2011-10-11 10:00:00,27.51,27.78,27.36,27.78,46800.0,20.9328,21.1382,20.8186,21.1382,46800.0
2011-10-11 10:30:00,27.79,27.88,27.47,27.48,60600.0,21.1458,21.2143,20.9023,20.9099,60600.0
2011-10-11 11:00:00,27.53,27.62,27.34,27.41,87000.0,20.948,21.0165,20.8034,20.8567,87000.0
2011-10-11 11:30:00,27.41,27.62,27.41,27.58,58200.0,20.8567,21.0165,20.8567,20.986,58200.0
2011-10-11 12:00:00,27.59,27.67,27.52,27.62,33600.0,20.9936,21.0545,20.9404,21.0165,33600.0
2011-10-11 12:30:00,27.64,27.66,27.4,27.48,43200.0,21.0317,21.0469,20.8491,20.9099,43200.0
2011-10-11 13:00:00,27.53,27.53,27.31,27.49,80400.0,20.948,20.948,20.7806,20.9176,80400.0
2011-10-11 13:30:00,27.49,27.57,27.41,27.57,40200.0,20.9176,20.9784,20.8567,20.9784,40200.0
2011-10-11 14:00:00,27.59,27.59,27.36,27.38,40200.0,20.9936,20.9936,20.8186,20.8339,40200.0
2011-10-11 14:30:00,27.36,27.43,27.21,27.35,42900.0,20.8186,20.8719,20.7045,20.811,42900.0
2011-10-11 15:00:00,27.37,27.51,27.31,27.31,124800.0,20.8262,20.9328,20.7806,20.7806,124800.0
2011-10-11 15:30:00,27.34,27.52,27.31,27.39,276300.0,20.8034,20.9404,20.7806,20.8415,276300.0
2011-10-12 09:30:00,27.77,28.17,27.75,28.0,174000.0,21.1306,21.435,21.1154,21.3056,174000.0
2011-10-12 10:00:00,28.0,28.5,27.87,28.45,151500.0,21.3056,21.6861,21.2067,21.648,151500.0
2011-10-12 10:30:00,28.46,28.73,28.44,28.49,65400.0,21.6556,21.8611,21.6404,21.6785,65400.0
2011-10-12 11:00:00,28.5,28.55,28.35,28.44,70200.0,21.6861,21.7241,21.5719,21.6404,70200.0
2011-10-12 11:30:00,28.42,28.51,28.37,28.47,153300.0,21.6252,21.6937,21.5872,21.6632,153300.0
2011-10-12 12:00:00,28.46,28.6,28.43,28.56,65700.0,21.6556,21.7622,21.6328,21.7317,65700.0
2011-10-12 12:30:00,28.55,28.79,28.53,28.75,77100.0,21.7241,21.9067,21.7089,21.8763,77100.0
2011-10-12 13:00:00,28.76,28.88,28.74,28.81,46800.0,21.8839,21.9752,21.8687,21.922,46800.0
2011-10-12 13:30:00,28.86,28.94,28.76,28.77,64200.0,21.96,22.0209,21.8839,21.8915,64200.0
2011-10-12 14:00:00,28.76,28.94,28.76,28.91,60900.0,21.8839,22.0209,21.8839,21.9981,60900.0
2011-10-12 14:30:00,28.94,29.04,28.67,28.71,105600.0,22.0209,22.097,21.8154,21.8459,105600.0
2011-10-12 15:00:00,28.71,28.79,28.57,28.7,167700.0,21.8459,21.9067,21.7393,21.8383,167700.0
2011-10-12 15:30:00,28.71,28.89,28.5,28.6,385200.0,21.8459,21.9828,21.6861,21.7622,385200.0
2011-10-13 09:30:00,28.29,28.37,27.69,27.81,106800.0,21.5263,21.5872,21.0697,21.161,106800.0
2011-10-13 10:00:00,27.79,27.89,27.4,27.64,206700.0,21.1458,21.2219,20.8491,21.0317,206700.0
2011-10-13 10:30:00,27.64,27.67,27.2,27.23,176700.0,21.0317,21.0545,20.6969,20.7197,176700.0
2011-10-13 11:00:00,27.25,27.51,27.24,27.31,143400.0,20.7349,20.9328,20.7273,20.7806,143400.0
2011-10-13 11:30:00,27.31,27.51,27.3,27.47,91500.0,20.7806,20.9328,20.773,20.9023,91500.0
2011-10-13 12:00:00,27.46,27.54,27.42,27.44,81600.0,20.8947,20.9556,20.8643,20.8795,81600.0
2011-10-13 12:30:00,27.46,27.51,27.41,27.46,55200.0,20.8947,20.9328,20.8567,20.8947,55200.0
2011-10-13 13:00:00,27.49,27.67,27.4,27.64,187200.0,20.9176,21.0545,20.8491,21.0317,187200.0
2011-10-13 13:30:00,27.64,27.69,27.53,27.54,78000.0,21.0317,21.0697,20.948,20.9556,78000.0
2011-10-13 14:00:00,27.55,27.62,27.43,27.48,67500.0,20.9632,21.0165,20.8719,20.9099,67500.0
2011-10-13 14:30:00,27.48,27.67,27.47,27.65,267900.0,20.9099,21.0545,20.9023,21.0393,267900.0
2011-10-13 15:00:00,27.66,27.88,27.63,27.69,327900.0,21.0469,21.2143,21.0241,21.0697,327900.0
2011-10-13 15:30:00,27.67,27.91,27.63,27.86,529500.0,21.0545,21.2371,21.0241,21.1991,529500.0
2011-10-14 09:30:00,28.24,28.65,28.21,28.37,202200.0,21.4882,21.8002,21.4654,21.5872,202200.0
2011-10-14 10:00:00,28.33,28.38,27.81,27.82,206100.0,21.5567,21.5948,21.161,21.1687,206100.0
2011-10-14 10:30:00,27.83,27.92,27.54,27.78,337200.0,21.1763,21.2447,20.9556,21.1382,337200.0
2011-10-14 11:00:00,27.78,27.95,27.68,27.72,206700.0,21.1382,21.2676,21.0621,21.0926,206700.0
2011-10-14 11:30:00,27.72,27.91,27.72,27.85,144300.0,21.0926,21.2371,21.0926,21.1915,144300.0
2011-10-14 12:00:00,27.85,27.87,27.72,27.75,97500.0,21.1915,21.2067,21.0926,21.1154,97500.0
2011-10-14 12:30:00,27.75,27.78,27.7,27.75,107400.0,21.1154,21.1382,21.0773,21.1154,107400.0
2011-10-14 13:00:00,27.77,27.93,27.76,27.85,84600.0,21.1306,21.2524,21.123,21.1915,84600.0
2011-10-14 13:30:00,27.87,27.96,27.85,27.96,181200.0,21.2067,21.2752,21.1915,21.2752,181200.0
2011-10-14 14:00:00,27.96,28.02,27.93,27.95,78600.0,21.2752,21.3208,21.2524,21.2676,78600.0
2011-10-14 14:30:00,27.94,27.94,27.81,27.91,173100.0,21.26,21.26,21.161,21.2371,173100.0
2011-10-14 15:00:00,27.91,28.08,27.85,28.04,176400.0,21.2371,21.3665,21.1915,21.3361,176400.0
2011-10-14 15:30:00,28.04,28.12,27.88,28.05,374700.0,21.3361,21.3969,21.2143,21.3437,374700.0
2011-10-17 09:30:00,27.91,28.05,27.31,27.32,96300.0,21.2371,21.3437,20.7806,20.7882,96300.0
2011-10-17 10:00:00,27.34,27.41,27.14,27.15,99600.0,20.8034,20.8567,20.6512,20.6588,99600.0
2011-10-17 10:30:00,27.16,27.26,27.01,27.06,78600.0,20.6665,20.7425,20.5523,20.5904,78600.0
2011-10-17 11:00:00,27.06,27.24,27.03,27.2,81600.0,20.5904,20.7273,20.5675,20.6969,81600.0
2011-10-17 11:30:00,27.18,27.2,27.01,27.02,56400.0,20.6817,20.6969,20.5523,20.5599,56400.0
2011-10-17 12:00:00,27.01,27.12,26.98,27.11,30600.0,20.5523,20.636,20.5295,20.6284,30600.0
2011-10-17 12:30:00,27.1,27.11,26.94,27.02,50700.0,20.6208,20.6284,20.499,20.5599,50700.0
2011-10-17 13:00:00,26.99,27.12,26.91,27.04,45900.0,20.5371,20.636,20.4762,20.5751,45900.0
2011-10-17 13:30:00,27.04,27.05,26.88,26.97,28800.0,20.5751,20.5827,20.4534,20.5219,28800.0
2011-10-17 14:00:00,26.95,27.01,26.87,26.94,46800.0,20.5067,20.5523,20.4458,20.499,46800.0
2011-10-17 14:30:00,26.93,26.98,26.83,26.98,48000.0,20.4914,20.5295,20.4153,20.5295,48000.0
2011-10-17 15:00:00,26.99,27.15,26.99,27.08,157800.0,20.5371,20.6588,20.5371,20.6056,157800.0
2011-10-17 15:30:00,27.08,27.2,26.88,26.96,255300.0,20.6056,20.6969,20.4534,20.5143,255300.0
2011-10-18 09:30:00,27.04,27.37,26.6,26.68,175500.0,20.5751,20.8262,20.2403,20.3012,175500.0
2011-10-18 10:00:00,26.69,27.36,26.65,27.31,294900.0,20.3088,20.8186,20.2784,20.7806,294900.0
2011-10-18 10:30:00,27.31,27.6,27.25,27.47,154200.0,20.7806,21.0013,20.7349,20.9023,154200.0
2011-10-18 11:00:00,27.48,27.55,27.33,27.36,102900.0,20.9099,20.9632,20.7958,20.8186,102900.0
2011-10-18 11:30:00,27.37,27.73,27.37,27.58,68100.0,20.8262,21.1002,20.8262,20.986,68100.0
2011-10-18 12:00:00,27.59,27.62,27.45,27.48,56400.0,20.9936,21.0165,20.8871,20.9099,56400.0
2011-10-18 12:30:00,27.47,27.57,27.42,27.5,70200.0,20.9023,20.9784,20.8643,20.9252,70200.0
2011-10-18 13:00:00,27.5,27.53,27.37,27.48,67200.0,20.9252,20.948,20.8262,20.9099,67200.0
2011-10-18 13:30:00,27.46,27.54,27.36,27.49,60000.0,20.8947,20.9556,20.8186,20.9176,60000.0
2011-10-18 14:00:00,27.46,27.63,27.44,27.63,68100.0,20.8947,21.0241,20.8795,21.0241,68100.0
2011-10-18 14:30:00,27.63,27.69,27.49,27.62,125100.0,21.0241,21.0697,20.9176,21.0165,125100.0
2011-10-18 15:00:00,27.62,28.26,27.62,27.89,356400.0,21.0165,21.5035,21.0165,21.2219,356400.0
2011-10-18 15:30:00,27.9,28.21,27.79,28.02,633000.0,21.2295,21.4654,21.1458,21.3208,633000.0
2011-10-19 09:30:00,28.03,28.15,27.79,27.92,99000.0,21.3284,21.4198,21.1458,21.2447,99000.0
2011-10-19 10:00:00,27.95,28.47,27.79,28.45,268200.0,21.2676,21.6632,21.1458,21.648,268200.0
2011-10-19 10:30:00,28.45,28.46,28.34,28.37,95100.0,21.648,21.6556,21.5643,21.5872,95100.0
2011-10-19 11:00:00,28.33,28.43,28.24,28.43,46800.0,21.5567,21.6328,21.4882,21.6328,46800.0
2011-10-19 11:30:00,28.39,28.54,28.34,28.36,54300.0,21.6024,21.7165,21.5643,21.5795,54300.0
2011-10-19 12:00:00,28.36,28.58,28.33,28.55,106500.0,21.5795,21.7469,21.5567,21.7241,106500.0
2011-10-19 12:30:00,28.52,28.61,28.47,28.57,58800.0,21.7013,21.7698,21.6632,21.7393,58800.0
2011-10-19 13:00:00,28.53,28.6,28.46,28.52,49500.0,21.7089,21.7622,21.6556,21.7013,49500.0
2011-10-19 13:30:00,28.52,28.52,28.31,28.4,60600.0,21.7013,21.7013,21.5415,21.61,60600.0
2011-10-19 14:00:00,28.42,28.42,27.89,27.89,99000.0,21.6252,21.6252,21.2219,21.2219,99000.0
2011-10-19 14:30:00,27.88,28.09,27.8,27.85,94800.0,21.2143,21.3741,21.1534,21.1915,94800.0
2011-10-19 15:00:00,27.84,27.88,27.67,27.71,105000.0,21.1839,21.2143,21.0545,21.085,105000.0
2011-10-19 15:30:00,27.69,27.85,27.55,27.67,316800.0,21.0697,21.1915,20.9632,21.0545,316800.0
2011-10-20 09:30:00,27.78,27.8,27.15,27.26,144300.0,21.1382,21.1534,20.6588,20.7425,144300.0
2011-10-20 10:00:00,27.3,27.71,27.29,27.37,74400.0,20.773,21.085,20.7654,20.8262,74400.0
2011-10-20 10:30:00,27.39,27.43,26.97,26.97,72300.0,20.8415,20.8719,20.5219,20.5219,72300.0
2011-10-20 11:00:00,26.93,27.0,26.79,26.94,96300.0,20.4914,20.5447,20.3849,20.499,96300.0
2011-10-20 11:30:00,26.98,27.01,26.69,26.72,99000.0,20.5295,20.5523,20.3088,20.3316,99000.0
2011-10-20 12:00:00,26.74,26.75,26.5,26.57,174600.0,20.3469,20.3545,20.1642,20.2175,174600.0
2011-10-20 12:30:00,26.57,26.72,26.57,26.7,99000.0,20.2175,20.3316,20.2175,20.3164,99000.0
2011-10-20 13:00:00,26.71,27.05,26.64,26.97,382500.0,20.324,20.5827,20.2708,20.5219,382500.0
2011-10-20 13:30:00,26.98,27.08,26.78,26.87,217500.0,20.5295,20.6056,20.3773,20.4458,217500.0
2011-10-20 14:00:00,26.9,26.99,26.67,26.69,170700.0,20.4686,20.5371,20.2936,20.3088,170700.0
2011-10-20 14:30:00,26.68,27.04,26.67,26.95,243600.0,20.3012,20.5751,20.2936,20.5067,243600.0
2011-10-20 15:00:00,26.95,27.06,26.85,26.89,288000.0,20.5067,20.5904,20.4306,20.461,288000.0
2011-10-20 15:30:00,26.91,27.19,26.87,27.12,378000.0,20.4762,20.6893,20.4458,20.636,378000.0
2011-10-21 09:30:00,27.68,27.75,27.48,27.49,232200.0,21.0621,21.1154,20.9099,20.9176,232200.0
2011-10-21 10:00:00,27.49,28.2,27.49,28.16,135300.0,20.9176,21.4578,20.9176,21.4274,135300.0
2011-10-21 10:30:00,28.16,28.25,28.06,28.09,228900.0,21.4274,21.4958,21.3513,21.3741,228900.0
2011-10-21 11:00:00,28.11,28.15,28.02,28.09,91500.0,21.3893,21.4198,21.3208,21.3741,91500.0
2011-10-21 11:30:00,28.09,28.11,27.93,27.94,179700.0,21.3741,21.3893,21.2524,21.26,179700.0
2011-10-21 12:00:00,27.94,27.97,27.83,27.9,125100.0,21.26,21.2828,21.1763,21.2295,125100.0
2011-10-21 12:30:00,27.9,27.9,27.66,27.66,112800.0,21.2295,21.2295,21.0469,21.0469,112800.0
2011-10-21 13:00:00,27.67,27.75,27.56,27.65,135600.0,21.0545,21.1154,20.9708,21.0393,135600.0
2011-10-21 13:30:00,27.64,27.78,27.61,27.65,75000.0,21.0317,21.1382,21.0089,21.0393,75000.0
2011-10-21 14:00:00,27.66,27.85,27.66,27.72,119400.0,21.0469,21.1915,21.0469,21.0926,119400.0
2011-10-21 14:30:00,27.72,27.89,27.66,27.89,105300.0,21.0926,21.2219,21.0469,21.2219,105300.0
2011-10-21 15:00:00,27.89,27.94,27.79,27.85,139800.0,21.2219,21.26,21.1458,21.1915,139800.0
2011-10-21 15:30:00,27.85,28.15,27.85,28.11,450900.0,21.1915,21.4198,21.1915,21.3893,450900.0
2011-10-24 09:30:00,28.11,28.54,28.02,28.54,121200.0,21.3893,21.7165,21.3208,21.7165,121200.0
2011-10-24 10:00:00,28.55,28.87,28.52,28.84,144600.0,21.7241,21.9676,21.7013,21.9448,144600.0
2011-10-24 10:30:00,28.86,28.95,28.73,28.75,67500.0,21.96,22.0285,21.8611,21.8763,67500.0
2011-10-24 11:00:00,28.76,29.22,28.76,29.22,97800.0,21.8839,22.2339,21.8839,22.2339,97800.0
2011-10-24 11:30:00,29.19,29.42,29.17,29.39,124500.0,22.2111,22.3861,22.1959,22.3633,124500.0
2011-10-24 12:00:00,29.38,29.53,29.37,29.45,102900.0,22.3557,22.4698,22.3481,22.4089,102900.0
2011-10-24 12:30:00,29.44,29.51,29.34,29.5,120600.0,22.4013,22.4546,22.3252,22.447,120600.0
2011-10-24 13:00:00,29.49,29.59,29.44,29.47,64200.0,22.4394,22.5155,22.4013,22.4242,64200.0
2011-10-24 13:30:00,29.46,29.72,29.42,29.7,145500.0,22.4166,22.6144,22.3861,22.5992,145500.0
2011-10-24 14:00:00,29.7,29.76,29.64,29.68,207600.0,22.5992,22.6448,22.5535,22.584,207600.0
2011-10-24 14:30:00,29.68,29.83,29.63,29.83,199200.0,22.584,22.6981,22.5459,22.6981,199200.0
2011-10-24 15:00:00,29.83,29.9,29.61,29.68,300000.0,22.6981,22.7514,22.5307,22.584,300000.0
2011-10-24 15:30:00,29.68,29.84,29.64,29.82,415200.0,22.584,22.7057,22.5535,22.6905,415200.0
2011-10-25 09:30:00,29.53,29.53,28.47,28.72,193200.0,22.4698,22.4698,21.6632,21.8535,193200.0
2011-10-25 10:00:00,28.86,29.19,28.62,29.19,129600.0,21.96,22.2111,21.7774,22.2111,129600.0
2011-10-25 10:30:00,29.2,29.37,29.12,29.16,183600.0,22.2187,22.3481,22.1578,22.1883,183600.0
2011-10-25 11:00:00,29.16,29.26,28.94,29.01,73800.0,22.1883,22.2644,22.0209,22.0741,73800.0
2011-10-25 11:30:00,29.03,29.22,28.96,29.22,102600.0,22.0894,22.2339,22.0361,22.2339,102600.0
2011-10-25 12:00:00,29.22,29.48,29.16,29.45,61200.0,22.2339,22.4318,22.1883,22.4089,61200.0
2011-10-25 12:30:00,29.47,29.48,29.21,29.21,33900.0,22.4242,22.4318,22.2263,22.2263,33900.0
2011-10-25 13:00:00,29.21,29.34,29.2,29.22,32700.0,22.2263,22.3252,22.2187,22.2339,32700.0
2011-10-25 13:30:00,29.25,29.25,29.05,29.12,48600.0,22.2568,22.2568,22.1046,22.1578,48600.0
2011-10-25 14:00:00,29.08,29.08,28.97,29.02,29100.0,22.1274,22.1274,22.0437,22.0818,29100.0
2011-10-25 14:30:00,28.99,29.11,28.91,29.07,40800.0,22.0589,22.1502,21.9981,22.1198,40800.0
2011-10-25 15:00:00,29.09,29.18,29.03,29.09,191100.0,22.135,22.2035,22.0894,22.135,191100.0
2011-10-25 15:30:00,29.09,29.17,28.85,28.94,244800.0,22.135,22.1959,21.9524,22.0209,244800.0
2011-10-26 09:30:00,29.36,29.52,28.84,28.87,211800.0,22.3405,22.4622,21.9448,21.9676,211800.0
2011-10-26 10:00:00,28.85,28.99,28.74,28.77,115800.0,21.9524,22.0589,21.8687,21.8915,115800.0
2011-10-26 10:30:00,28.74,28.79,28.31,28.48,71700.0,21.8687,21.9067,21.5415,21.6709,71700.0
2011-10-26 11:00:00,28.48,28.73,28.48,28.69,90000.0,21.6709,21.8611,21.6709,21.8307,90000.0
2011-10-26 11:30:00,28.69,28.9,28.65,28.76,47700.0,21.8307,21.9904,21.8002,21.8839,47700.0
2011-10-26 12:00:00,28.76,28.84,28.66,28.78,105900.0,21.8839,21.9448,21.8078,21.8991,105900.0
2011-10-26 12:30:00,28.75,28.77,28.5,28.5,85200.0,21.8763,21.8915,21.6861,21.6861,85200.0
2011-10-26 13:00:00,28.53,28.55,28.38,28.51,47700.0,21.7089,21.7241,21.5948,21.6937,47700.0
2011-10-26 13:30:00,28.54,28.84,28.52,28.68,148800.0,21.7165,21.9448,21.7013,21.823,148800.0
2011-10-26 14:00:00,28.72,28.91,28.63,28.63,147600.0,21.8535,21.9981,21.785,21.785,147600.0
2011-10-26 14:30:00,28.68,28.92,28.63,28.89,143100.0,21.823,22.0057,21.785,21.9828,143100.0
2011-10-26 15:00:00,28.9,29.08,28.85,29.05,221100.0,21.9904,22.1274,21.9524,22.1046,221100.0
2011-10-26 15:30:00,29.07,29.34,28.99,29.09,369300.0,22.1198,22.3252,22.0589,22.135,369300.0
2011-10-27 09:30:00,30.36,30.67,30.17,30.17,172800.0,23.1014,23.3373,22.9568,22.9568,172800.0
2011-10-27 10:00:00,30.17,30.33,30.0,30.23,96900.0,22.9568,23.0786,22.8274,23.0025,96900.0
2011-10-27 10:30:00,30.23,30.48,30.18,30.48,174300.0,23.0025,23.1927,22.9644,23.1927,174300.0
2011-10-27 11:00:00,30.48,30.67,30.47,30.61,102600.0,23.1927,23.3373,23.1851,23.2916,102600.0
2011-10-27 11:30:00,30.62,30.75,30.55,30.75,96600.0,23.2992,23.3981,23.246,23.3981,96600.0
2011-10-27 12:00:00,30.75,30.96,30.75,30.9,66600.0,23.3981,23.5579,23.3981,23.5123,66600.0
2011-10-27 12:30:00,30.91,30.94,30.52,30.6,152700.0,23.5199,23.5427,23.2231,23.284,152700.0
2011-10-27 13:00:00,30.6,30.84,30.49,30.84,118500.0,23.284,23.4666,23.2003,23.4666,118500.0
2011-10-27 13:30:00,30.82,31.01,30.67,30.93,145500.0,23.4514,23.596,23.3373,23.5351,145500.0
2011-10-27 14:00:00,30.97,30.99,30.7,30.77,157500.0,23.5655,23.5808,23.3601,23.4134,157500.0
2011-10-27 14:30:00,30.79,30.92,30.69,30.82,219600.0,23.4286,23.5275,23.3525,23.4514,219600.0
2011-10-27 15:00:00,30.85,31.18,30.81,31.06,285000.0,23.4742,23.7253,23.4438,23.634,285000.0
2011-10-27 15:30:00,31.06,31.07,30.39,30.67,387900.0,23.634,23.6416,23.1242,23.3373,387900.0
2011-10-28 09:30:00,30.71,31.07,30.22,30.79,319800.0,23.3677,23.6416,22.9949,23.4286,319800.0
2011-10-28 10:00:00,30.83,32.3,30.79,32.07,655800.0,23.459,24.5776,23.4286,24.4025,655800.0
2011-10-28 10:30:00,32.07,32.59,31.99,32.08,242400.0,24.4025,24.7982,24.3417,24.4102,242400.0
2011-10-28 11:00:00,32.07,32.37,31.98,32.37,315300.0,24.4025,24.6308,24.3341,24.6308,315300.0
2011-10-28 11:30:00,32.37,32.96,32.35,32.58,375600.0,24.6308,25.0798,24.6156,24.7906,375600.0
2011-10-28 12:00:00,32.57,32.79,32.45,32.52,159600.0,24.783,24.9504,24.6917,24.745,159600.0
2011-10-28 12:30:00,32.55,32.81,32.54,32.81,121800.0,24.7678,24.9656,24.7602,24.9656,121800.0
2011-10-28 13:00:00,32.82,33.06,32.75,32.93,186900.0,24.9732,25.1558,24.92,25.0569,186900.0
2011-10-28 13:30:00,32.9,32.93,32.67,32.73,93600.0,25.0341,25.0569,24.8591,24.9047,93600.0
2011-10-28 14:00:00,32.71,32.73,32.41,32.51,150600.0,24.8895,24.9047,24.6613,24.7373,150600.0
2011-10-28 14:30:00,32.51,32.54,32.22,32.25,133200.0,24.7373,24.7602,24.5167,24.5395,133200.0
2011-10-28 15:00:00,32.24,32.43,32.2,32.26,156000.0,24.5319,24.6765,24.5015,24.5471,156000.0
2011-10-28 15:30:00,32.29,32.54,32.23,32.34,558300.0,24.5699,24.7602,24.5243,24.608,558300.0
2011-10-31 09:30:00,31.91,32.0,31.17,31.52,142500.0,24.2808,24.3493,23.7177,23.984,142500.0
2011-10-31 10:00:00,31.52,31.89,31.46,31.75,129000.0,23.984,24.2656,23.9384,24.1591,129000.0
2011-10-31 10:30:00,31.77,31.98,31.77,31.9,130500.0,24.1743,24.3341,24.1743,24.2732,130500.0
2011-10-31 11:00:00,31.9,32.05,31.69,31.84,99600.0,24.2732,24.3873,24.1134,24.2275,99600.0
2011-10-31 11:30:00,31.82,31.94,31.8,31.86,155400.0,24.2123,24.3036,24.1971,24.2428,155400.0
2011-10-31 12:00:00,31.86,31.88,31.53,31.53,80700.0,24.2428,24.258,23.9916,23.9916,80700.0
2011-10-31 12:30:00,31.53,31.56,31.44,31.53,50100.0,23.9916,24.0145,23.9232,23.9916,50100.0
2011-10-31 13:00:00,31.51,31.68,31.47,31.5,65700.0,23.9764,24.1058,23.946,23.9688,65700.0
2011-10-31 13:30:00,31.49,31.71,31.46,31.7,62400.0,23.9612,24.1286,23.9384,24.121,62400.0
2011-10-31 14:00:00,31.66,31.75,31.64,31.75,77400.0,24.0906,24.1591,24.0753,24.1591,77400.0
2011-10-31 14:30:00,31.72,31.75,31.63,31.71,83400.0,24.1362,24.1591,24.0677,24.1286,83400.0
2011-10-31 15:00:00,31.71,31.71,31.18,31.18,173400.0,24.1286,24.1286,23.7253,23.7253,173400.0
2011-10-31 15:30:00,31.18,31.29,30.85,30.9,609900.0,23.7253,23.809,23.4742,23.5123,609900.0
2011-11-01 09:30:00,29.72,30.55,29.14,30.02,365700.0,22.6144,23.246,22.1731,22.8427,365700.0
2011-11-01 10:00:00,30.0,30.64,29.76,30.58,307500.0,22.8274,23.3144,22.6448,23.2688,307500.0
2011-11-01 10:30:00,30.56,30.72,30.5,30.54,211800.0,23.2536,23.3753,23.2079,23.2383,211800.0
2011-11-01 11:00:00,30.54,30.64,30.36,30.4,151800.0,23.2383,23.3144,23.1014,23.1318,151800.0
2011-11-01 11:30:00,30.38,30.38,29.88,29.96,102000.0,23.1166,23.1166,22.7361,22.797,102000.0
2011-11-01 12:00:00,29.91,30.03,29.75,29.88,77700.0,22.759,22.8503,22.6372,22.7361,77700.0
2011-11-01 12:30:00,29.86,30.06,29.74,29.77,72300.0,22.7209,22.8731,22.6296,22.6524,72300.0
2011-11-01 13:00:00,29.77,30.26,29.71,30.23,84900.0,22.6524,23.0253,22.6068,23.0025,84900.0
2011-11-01 13:30:00,30.22,30.57,30.13,30.23,195600.0,22.9949,23.2612,22.9264,23.0025,195600.0
2011-11-01 14:00:00,30.22,30.7,30.18,30.67,99600.0,22.9949,23.3601,22.9644,23.3373,99600.0
2011-11-01 14:30:00,30.58,30.64,30.25,30.31,125100.0,23.2688,23.3144,23.0177,23.0633,125100.0
2011-11-01 15:00:00,30.3,30.34,29.96,30.11,174600.0,23.0557,23.0862,22.797,22.9111,174600.0
2011-11-01 15:30:00,30.11,30.34,29.94,30.04,330300.0,22.9111,23.0862,22.7818,22.8579,330300.0
2011-11-02 09:30:00,31.05,31.25,30.66,30.86,205200.0,23.6264,23.7786,23.3297,23.4818,205200.0
2011-11-02 10:00:00,30.88,31.31,30.76,31.3,209100.0,23.4971,23.8242,23.4057,23.8166,209100.0
2011-11-02 10:30:00,31.25,31.77,31.17,31.6,186000.0,23.7786,24.1743,23.7177,24.0449,186000.0
2011-11-02 11:00:00,31.61,31.72,31.51,31.59,143100.0,24.0525,24.1362,23.9764,24.0373,143100.0
2011-11-02 11:30:00,31.6,31.64,31.37,31.39,132900.0,24.0449,24.0753,23.8699,23.8851,132900.0
2011-11-02 12:00:00,31.37,31.48,31.32,31.35,132600.0,23.8699,23.9536,23.8319,23.8547,132600.0
2011-11-02 12:30:00,31.39,31.5,31.12,31.13,109200.0,23.8851,23.9688,23.6797,23.6873,109200.0
2011-11-02 13:00:00,31.12,31.14,30.8,30.96,144600.0,23.6797,23.6949,23.4362,23.5579,144600.0
2011-11-02 13:30:00,30.95,31.19,30.91,31.0,92400.0,23.5503,23.7329,23.5199,23.5884,92400.0
2011-11-02 14:00:00,30.99,31.15,30.85,31.09,162300.0,23.5808,23.7025,23.4742,23.6568,162300.0
2011-11-02 14:30:00,31.04,31.34,31.01,31.25,153900.0,23.6188,23.8471,23.596,23.7786,153900.0
2011-11-02 15:00:00,31.26,31.48,31.17,31.33,138300.0,23.7862,23.9536,23.7177,23.8395,138300.0
2011-11-02 15:30:00,31.31,31.41,31.16,31.37,317400.0,23.8242,23.9003,23.7101,23.8699,317400.0
2011-11-03 09:30:00,31.87,32.38,31.77,32.09,243900.0,24.2504,24.6384,24.1743,24.4178,243900.0
2011-11-03 10:00:00,32.03,32.34,31.68,32.31,222600.0,24.3721,24.608,24.1058,24.5852,222600.0
2011-11-03 10:30:00,32.28,32.8,32.19,32.64,197700.0,24.5623,24.958,24.4939,24.8363,197700.0
2011-11-03 11:00:00,32.64,33.0,32.49,32.97,239100.0,24.8363,25.1102,24.7221,25.0874,239100.0
2011-11-03 11:30:00,32.99,33.0,32.61,32.65,139800.0,25.1026,25.1102,24.8134,24.8439,139800.0
2011-11-03 12:00:00,32.64,32.89,32.57,32.77,91200.0,24.8363,25.0265,24.783,24.9352,91200.0
2011-11-03 12:30:00,32.77,32.94,32.52,32.87,94800.0,24.9352,25.0645,24.745,25.0113,94800.0
2011-11-03 13:00:00,32.89,33.0,32.77,32.81,107100.0,25.0265,25.1102,24.9352,24.9656,107100.0
2011-11-03 13:30:00,32.78,33.05,32.7,32.85,126300.0,24.9428,25.1482,24.8819,24.9961,126300.0
2011-11-03 14:00:00,32.88,33.04,32.79,32.91,210000.0,25.0189,25.1406,24.9504,25.0417,210000.0
2011-11-03 14:30:00,32.9,32.94,32.75,32.86,117600.0,25.0341,25.0645,24.92,25.0037,117600.0
2011-11-03 15:00:00,32.86,33.05,32.86,33.02,180000.0,25.0037,25.1482,25.0037,25.1254,180000.0
2011-11-03 15:30:00,33.02,33.13,32.91,33.01,465600.0,25.1254,25.2091,25.0417,25.1178,465600.0
2011-11-04 09:30:00,32.73,32.91,32.59,32.62,110100.0,24.9047,25.0417,24.7982,24.821,110100.0
2011-11-04 10:00:00,32.59,32.72,32.5,32.67,166200.0,24.7982,24.8971,24.7297,24.8591,166200.0
2011-11-04 10:30:00,32.67,32.88,32.52,32.85,115800.0,24.8591,25.0189,24.745,24.9961,115800.0
2011-11-04 11:00:00,32.85,33.0,32.78,32.91,69000.0,24.9961,25.1102,24.9428,25.0417,69000.0
2011-11-04 11:30:00,32.95,33.06,32.85,33.03,64500.0,25.0721,25.1558,24.9961,25.133,64500.0
2011-11-04 12:00:00,33.02,33.19,33.02,33.17,72600.0,25.1254,25.2548,25.1254,25.2395,72600.0
2011-11-04 12:30:00,33.17,33.17,33.02,33.14,51000.0,25.2395,25.2395,25.1254,25.2167,51000.0
2011-11-04 13:00:00,33.12,33.32,33.07,33.23,50100.0,25.2015,25.3537,25.1635,25.2852,50100.0
2011-11-04 13:30:00,33.23,33.39,33.14,33.25,86400.0,25.2852,25.407,25.2167,25.3004,86400.0
2011-11-04 14:00:00,33.28,33.36,33.19,33.3,72000.0,25.3233,25.3841,25.2548,25.3385,72000.0
2011-11-04 14:30:00,33.32,33.36,33.09,33.19,101400.0,25.3537,25.3841,25.1787,25.2548,101400.0
2011-11-04 15:00:00,33.17,33.2,33.04,33.16,131100.0,25.2395,25.2624,25.1406,25.2319,131100.0
2011-11-04 15:30:00,33.16,33.35,33.11,33.29,315900.0,25.2319,25.3765,25.1939,25.3309,315900.0
2011-11-07 09:30:00,33.31,33.59,32.98,33.31,170100.0,25.3461,25.5591,25.095,25.3461,170100.0
2011-11-07 10:00:00,33.29,33.43,33.15,33.16,206100.0,25.3309,25.4374,25.2243,25.2319,206100.0
2011-11-07 10:30:00,33.16,33.23,32.81,32.93,178800.0,25.2319,25.2852,24.9656,25.0569,178800.0
2011-11-07 11:00:00,32.9,33.16,32.76,32.85,168900.0,25.0341,25.2319,24.9276,24.9961,168900.0
2011-11-07 11:30:00,32.86,32.91,32.67,32.71,116700.0,25.0037,25.0417,24.8591,24.8895,116700.0
2011-11-07 12:00:00,32.69,32.86,32.43,32.51,84300.0,24.8743,25.0037,24.6765,24.7373,84300.0
2011-11-07 12:30:00,32.49,32.49,32.33,32.39,151200.0,24.7221,24.7221,24.6004,24.646,151200.0
2011-11-07 13:00:00,32.39,32.7,32.38,32.67,154500.0,24.646,24.8819,24.6384,24.8591,154500.0
2011-11-07 13:30:00,32.66,32.82,32.46,32.76,129900.0,24.8515,24.9732,24.6993,24.9276,129900.0
2011-11-07 14:00:00,32.77,33.01,32.73,32.95,159000.0,24.9352,25.1178,24.9047,25.0721,159000.0
2011-11-07 14:30:00,32.96,33.04,32.84,33.02,199800.0,25.0798,25.1406,24.9884,25.1254,199800.0
2011-11-07 15:00:00,33.0,33.07,32.78,32.78,245100.0,25.1102,25.1635,24.9428,24.9428,245100.0
2011-11-07 15:30:00,32.79,33.01,32.76,32.92,321000.0,24.9504,25.1178,24.9276,25.0493,321000.0
2011-11-08 09:30:00,33.27,33.28,32.93,33.21,103200.0,25.3156,25.3233,25.0569,25.27,103200.0
2011-11-08 10:00:00,33.22,33.22,32.49,32.59,95100.0,25.2776,25.2776,24.7221,24.7982,95100.0
2011-11-08 10:30:00,32.59,32.86,32.56,32.65,56100.0,24.7982,25.0037,24.7754,24.8439,56100.0
2011-11-08 11:00:00,32.64,32.74,32.3,32.42,71400.0,24.8363,24.9124,24.5776,24.6689,71400.0
2011-11-08 11:30:00,32.43,32.6,32.33,32.5,39600.0,24.6765,24.8058,24.6004,24.7297,39600.0
2011-11-08 12:00:00,32.5,32.74,32.39,32.61,40800.0,24.7297,24.9124,24.646,24.8134,40800.0
2011-11-08 12:30:00,32.61,32.78,32.58,32.65,47400.0,24.8134,24.9428,24.7906,24.8439,47400.0
2011-11-08 13:00:00,32.67,32.77,32.53,32.71,95400.0,24.8591,24.9352,24.7526,24.8895,95400.0
2011-11-08 13:30:00,32.7,32.99,32.64,32.92,114900.0,24.8819,25.1026,24.8363,25.0493,114900.0
2011-11-08 14:00:00,32.93,33.09,32.77,33.08,143400.0,25.0569,25.1787,24.9352,25.1711,143400.0
2011-11-08 14:30:00,33.08,33.23,33.0,33.18,77100.0,25.1711,25.2852,25.1102,25.2472,77100.0
2011-11-08 15:00:00,33.14,33.38,33.02,33.3,136800.0,25.2167,25.3993,25.1254,25.3385,136800.0
2011-11-08 15:30:00,33.31,33.4,33.17,33.31,157200.0,25.3461,25.4146,25.2395,25.3461,157200.0
2011-11-09 09:30:00,32.22,32.39,31.61,31.79,184500.0,24.5167,24.646,24.0525,24.1895,184500.0
2011-11-09 10:00:00,31.87,32.27,31.86,32.03,68700.0,24.2504,24.5547,24.2428,24.3721,68700.0
2011-11-09 10:30:00,32.02,32.28,31.91,32.13,66000.0,24.3645,24.5623,24.2808,24.4482,66000.0
2011-11-09 11:00:00,32.1,32.32,32.0,32.13,64500.0,24.4254,24.5928,24.3493,24.4482,64500.0
2011-11-09 11:30:00,32.15,32.35,32.11,32.23,44700.0,24.4634,24.6156,24.433,24.5243,44700.0
2011-11-09 12:00:00,32.22,32.22,31.92,31.92,43500.0,24.5167,24.5167,24.2884,24.2884,43500.0
2011-11-09 12:30:00,31.93,32.09,31.93,32.08,53700.0,24.296,24.4178,24.296,24.4102,53700.0
2011-11-09 13:00:00,32.09,32.15,31.91,32.04,94500.0,24.4178,24.4634,24.2808,24.3797,94500.0
2011-11-09 13:30:00,32.03,32.04,31.62,31.71,119100.0,24.3721,24.3797,24.0601,24.1286,119100.0
2011-11-09 14:00:00,31.7,31.71,31.42,31.6,213600.0,24.121,24.1286,23.9079,24.0449,213600.0
2011-11-09 14:30:00,31.6,31.79,31.48,31.65,201900.0,24.0449,24.1895,23.9536,24.083,201900.0
2011-11-09 15:00:00,31.63,31.97,31.62,31.84,174900.0,24.0677,24.3265,24.0601,24.2275,174900.0
2011-11-09 15:30:00,31.81,31.83,31.54,31.67,373200.0,24.2047,24.2199,23.9993,24.0982,373200.0
2011-11-10 09:30:00,32.2,32.26,31.73,31.73,95400.0,24.5015,24.5471,24.1438,24.1438,95400.0
2011-11-10 10:00:00,31.72,32.01,31.68,31.83,62100.0,24.1362,24.3569,24.1058,24.2199,62100.0
2011-11-10 10:30:00,31.77,31.85,31.57,31.81,87300.0,24.1743,24.2351,24.0221,24.2047,87300.0
2011-11-10 11:00:00,31.83,32.04,31.83,31.99,45900.0,24.2199,24.3797,24.2199,24.3417,45900.0
2011-11-10 11:30:00,31.91,32.2,31.86,32.06,123600.0,24.2808,24.5015,24.2428,24.3949,123600.0
2011-11-10 12:00:00,32.06,32.19,31.98,31.99,61200.0,24.3949,24.4939,24.3341,24.3417,61200.0
2011-11-10 12:30:00,31.97,32.17,31.84,32.15,75000.0,24.3265,24.4786,24.2275,24.4634,75000.0
2011-11-10 13:00:00,32.13,32.36,32.1,32.18,80700.0,24.4482,24.6232,24.4254,24.4862,80700.0
2011-11-10 13:30:00,32.18,32.32,32.04,32.21,73800.0,24.4862,24.5928,24.3797,24.5091,73800.0
2011-11-10 14:00:00,32.21,32.23,31.92,31.98,105600.0,24.5091,24.5243,24.2884,24.3341,105600.0
2011-11-10 14:30:00,31.95,32.12,31.84,31.88,134400.0,24.3112,24.4406,24.2275,24.258,134400.0
2011-11-10 15:00:00,31.9,32.07,31.82,31.98,363900.0,24.2732,24.4025,24.2123,24.3341,363900.0
2011-11-10 15:30:00,31.95,32.03,31.83,31.91,440400.0,24.3112,24.3721,24.2199,24.2808,440400.0
2011-11-11 09:30:00,32.42,32.73,32.42,32.56,86400.0,24.6689,24.9047,24.6689,24.7754,86400.0
2011-11-11 10:00:00,32.58,32.93,32.58,32.93,65700.0,24.7906,25.0569,24.7906,25.0569,65700.0
2011-11-11 10:30:00,32.99,33.18,32.95,33.09,49800.0,25.1026,25.2472,25.0721,25.1787,49800.0
2011-11-11 11:00:00,33.11,33.17,33.08,33.09,67500.0,25.1939,25.2395,25.1711,25.1787,67500.0
2011-11-11 11:30:00,33.1,33.11,32.93,32.97,48000.0,25.1863,25.1939,25.0569,25.0874,48000.0
2011-11-11 12:00:00,32.97,33.05,32.84,32.92,38700.0,25.0874,25.1482,24.9884,25.0493,38700.0
2011-11-11 12:30:00,32.93,32.97,32.82,32.97,50400.0,25.0569,25.0874,24.9732,25.0874,50400.0
2011-11-11 13:00:00,32.96,33.09,32.95,32.97,45900.0,25.0798,25.1787,25.0721,25.0874,45900.0
2011-11-11 13:30:00,32.97,33.07,32.93,32.95,78300.0,25.0874,25.1635,25.0569,25.0721,78300.0
2011-11-11 14:00:00,32.96,33.11,32.95,33.07,88800.0,25.0798,25.1939,25.0721,25.1635,88800.0
2011-11-11 14:30:00,33.09,33.14,32.98,33.03,118500.0,25.1787,25.2167,25.095,25.133,118500.0
2011-11-11 15:00:00,33.03,33.06,32.89,33.06,172800.0,25.133,25.1558,25.0265,25.1558,172800.0
2011-11-11 15:30:00,33.06,33.17,32.95,33.12,239400.0,25.1558,25.2395,25.0721,25.2015,239400.0
2011-11-14 09:30:00,32.94,33.07,32.65,32.75,57900.0,25.0645,25.1635,24.8439,24.92,57900.0
2011-11-14 10:00:00,32.72,32.96,32.7,32.89,52200.0,24.8971,25.0798,24.8819,25.0265,52200.0
2011-11-14 10:30:00,32.87,32.87,32.55,32.63,55500.0,25.0113,25.0113,24.7678,24.8287,55500.0
2011-11-14 11:00:00,32.63,32.74,32.46,32.49,86700.0,24.8287,24.9124,24.6993,24.7221,86700.0
2011-11-14 11:30:00,32.49,32.59,32.35,32.38,133200.0,24.7221,24.7982,24.6156,24.6384,133200.0
2011-11-14 12:00:00,32.36,32.42,32.15,32.27,69000.0,24.6232,24.6689,24.4634,24.5547,69000.0
2011-11-14 12:30:00,32.28,32.46,32.23,32.44,57900.0,24.5623,24.6993,24.5243,24.6841,57900.0
2011-11-14 13:00:00,32.44,32.51,32.38,32.49,39000.0,24.6841,24.7373,24.6384,24.7221,39000.0
2011-11-14 13:30:00,32.5,32.61,32.45,32.51,31800.0,24.7297,24.8134,24.6917,24.7373,31800.0
2011-11-14 14:00:00,32.51,32.6,32.45,32.45,35700.0,24.7373,24.8058,24.6917,24.6917,35700.0
2011-11-14 14:30:00,32.44,32.47,32.33,32.36,76200.0,24.6841,24.7069,24.6004,24.6232,76200.0
2011-11-14 15:00:00,32.34,32.57,32.34,32.48,83100.0,24.608,24.783,24.608,24.7145,83100.0
2011-11-14 15:30:00,32.5,32.58,32.37,32.46,274800.0,24.7297,24.7906,24.6308,24.6993,274800.0
2011-11-15 09:30:00,32.3,32.57,32.09,32.51,84300.0,24.5776,24.783,24.4178,24.7373,84300.0
2011-11-15 10:00:00,32.5,32.53,32.26,32.49,203700.0,24.7297,24.7526,24.5471,24.7221,203700.0
2011-11-15 10:30:00,32.47,32.66,32.43,32.47,66900.0,24.7069,24.8515,24.6765,24.7069,66900.0
2011-11-15 11:00:00,32.47,32.57,32.35,32.43,41700.0,24.7069,24.783,24.6156,24.6765,41700.0
2011-11-15 11:30:00,32.45,32.55,32.33,32.53,52200.0,24.6917,24.7678,24.6004,24.7526,52200.0
2011-11-15 12:00:00,32.54,32.73,32.54,32.72,45900.0,24.7602,24.9047,24.7602,24.8971,45900.0
2011-11-15 12:30:00,32.76,32.96,32.72,32.86,84300.0,24.9276,25.0798,24.8971,25.0037,84300.0
2011-11-15 13:00:00,32.87,32.96,32.82,32.89,43200.0,25.0113,25.0798,24.9732,25.0265,43200.0
2011-11-15 13:30:00,32.9,33.03,32.9,32.93,31500.0,25.0341,25.133,25.0341,25.0569,31500.0
2011-11-15 14:00:00,32.93,33.03,32.82,32.84,58500.0,25.0569,25.133,24.9732,24.9884,58500.0
2011-11-15 14:30:00,32.86,32.96,32.84,32.94,51000.0,25.0037,25.0798,24.9884,25.0645,51000.0
2011-11-15 15:00:00,32.94,33.12,32.93,33.08,119400.0,25.0645,25.2015,25.0569,25.1711,119400.0
2011-11-15 15:30:00,33.08,33.1,32.81,32.82,229800.0,25.1711,25.1863,24.9656,24.9732,229800.0
2011-11-16 09:30:00,32.34,32.93,32.2,32.83,149700.0,24.608,25.0569,24.5015,24.9808,149700.0
2011-11-16 10:00:00,32.82,32.84,32.56,32.65,40500.0,24.9732,24.9884,24.7754,24.8439,40500.0
2011-11-16 10:30:00,32.64,33.03,32.6,33.0,32700.0,24.8363,25.133,24.8058,25.1102,32700.0
2011-11-16 11:00:00,33.0,33.15,32.98,32.98,38700.0,25.1102,25.2243,25.095,25.095,38700.0
2011-11-16 11:30:00,33.0,33.06,32.75,32.83,94200.0,25.1102,25.1558,24.92,24.9808,94200.0
2011-11-16 12:00:00,32.83,32.88,32.78,32.81,54600.0,24.9808,25.0189,24.9428,24.9656,54600.0
2011-11-16 12:30:00,32.81,33.01,32.81,32.88,40800.0,24.9656,25.1178,24.9656,25.0189,40800.0
2011-11-16 13:00:00,32.89,32.99,32.85,32.97,13200.0,25.0265,25.1026,24.9961,25.0874,13200.0
2011-11-16 13:30:00,32.96,33.16,32.96,33.03,49200.0,25.0798,25.2319,25.0798,25.133,49200.0
2011-11-16 14:00:00,33.01,33.08,32.89,32.99,57900.0,25.1178,25.1711,25.0265,25.1026,57900.0
2011-11-16 14:30:00,32.97,33.08,32.91,33.01,127500.0,25.0874,25.1711,25.0417,25.1178,127500.0
2011-11-16 15:00:00,33.02,33.05,32.86,32.91,256800.0,25.1254,25.1482,25.0037,25.0417,256800.0
2011-11-16 15:30:00,32.9,32.91,32.59,32.65,384900.0,25.0341,25.0417,24.7982,24.8439,384900.0
2011-11-17 09:30:00,32.46,32.57,32.26,32.51,177300.0,24.6993,24.783,24.5471,24.7373,177300.0
2011-11-17 10:00:00,32.52,32.8,32.4,32.71,139800.0,24.745,24.958,24.6536,24.8895,139800.0
2011-11-17 10:30:00,32.72,32.8,32.58,32.6,39900.0,24.8971,24.958,24.7906,24.8058,39900.0
2011-11-17 11:00:00,32.58,32.6,32.39,32.6,70200.0,24.7906,24.8058,24.646,24.8058,70200.0
2011-11-17 11:30:00,32.59,32.69,32.48,32.55,156600.0,24.7982,24.8743,24.7145,24.7678,156600.0
2011-11-17 12:00:00,32.54,32.54,32.3,32.36,65100.0,24.7602,24.7602,24.5776,24.6232,65100.0
2011-11-17 12:30:00,32.29,32.29,31.8,32.14,126000.0,24.5699,24.5699,24.1971,24.4558,126000.0
2011-11-17 13:00:00,32.17,32.23,31.94,32.14,64800.0,24.4786,24.5243,24.3036,24.4558,64800.0
2011-11-17 13:30:00,32.1,32.1,31.78,32.04,64200.0,24.4254,24.4254,24.1819,24.3797,64200.0
2011-11-17 14:00:00,32.01,32.03,31.68,31.8,112800.0,24.3569,24.3721,24.1058,24.1971,112800.0
2011-11-17 14:30:00,31.79,31.89,31.6,31.83,77700.0,24.1895,24.2656,24.0449,24.2199,77700.0
2011-11-17 15:00:00,31.85,31.87,31.62,31.69,137400.0,24.2351,24.2504,24.0601,24.1134,137400.0
2011-11-17 15:30:00,31.66,31.77,31.48,31.72,291600.0,24.0906,24.1743,23.9536,24.1362,291600.0
2011-11-18 09:30:00,32.1,32.43,31.92,32.23,186000.0,24.4254,24.6765,24.2884,24.5243,186000.0
2011-11-18 10:00:00,32.25,32.5,32.13,32.23,78900.0,24.5395,24.7297,24.4482,24.5243,78900.0
2011-11-18 10:30:00,32.24,32.6,32.24,32.55,51900.0,24.5319,24.8058,24.5319,24.7678,51900.0
2011-11-18 11:00:00,32.51,32.57,32.43,32.51,48600.0,24.7373,24.783,24.6765,24.7373,48600.0
2011-11-18 11:30:00,32.49,32.53,32.24,32.24,42900.0,24.7221,24.7526,24.5319,24.5319,42900.0
2011-11-18 12:00:00,32.28,32.28,32.05,32.22,42600.0,24.5623,24.5623,24.3873,24.5167,42600.0
2011-11-18 12:30:00,32.24,32.31,32.15,32.25,47400.0,24.5319,24.5852,24.4634,24.5395,47400.0
2011-11-18 13:00:00,32.23,32.49,32.17,32.49,38700.0,24.5243,24.7221,24.4786,24.7221,38700.0
2011-11-18 13:30:00,32.49,32.65,32.45,32.55,78000.0,24.7221,24.8439,24.6917,24.7678,78000.0
2011-11-18 14:00:00,32.54,32.76,32.47,32.58,75600.0,24.7602,24.9276,24.7069,24.7906,75600.0
2011-11-18 14:30:00,32.61,32.67,32.49,32.5,107400.0,24.8134,24.8591,24.7221,24.7297,107400.0
2011-11-18 15:00:00,32.5,32.54,32.4,32.4,111600.0,24.7297,24.7602,24.6536,24.6536,111600.0
2011-11-18 15:30:00,32.4,32.46,32.26,32.32,234000.0,24.6536,24.6993,24.5471,24.5928,234000.0
2011-11-21 09:30:00,31.48,31.48,31.14,31.39,88800.0,23.9536,23.9536,23.6949,23.8851,88800.0
2011-11-21 10:00:00,31.41,31.51,31.25,31.41,113700.0,23.9003,23.9764,23.7786,23.9003,113700.0
2011-11-21 10:30:00,31.42,31.46,31.21,31.26,84600.0,23.9079,23.9384,23.7482,23.7862,84600.0
2011-11-21 11:00:00,31.24,31.26,31.0,31.19,179400.0,23.771,23.7862,23.5884,23.7329,179400.0
2011-11-21 11:30:00,31.2,31.25,30.95,31.16,202500.0,23.7405,23.7786,23.5503,23.7101,202500.0
2011-11-21 12:00:00,31.16,31.16,30.88,30.88,98400.0,23.7101,23.7101,23.4971,23.4971,98400.0
2011-11-21 12:30:00,30.9,31.06,30.83,31.0,99000.0,23.5123,23.634,23.459,23.5884,99000.0
2011-11-21 13:00:00,31.03,31.27,31.0,31.15,81900.0,23.6112,23.7938,23.5884,23.7025,81900.0
2011-11-21 13:30:00,31.15,31.19,31.01,31.01,34200.0,23.7025,23.7329,23.596,23.596,34200.0
2011-11-21 14:00:00,31.03,31.37,30.98,31.17,78300.0,23.6112,23.8699,23.5731,23.7177,78300.0
2011-11-21 14:30:00,31.17,31.33,31.15,31.2,66000.0,23.7177,23.8395,23.7025,23.7405,66000.0
2011-11-21 15:00:00,31.21,31.39,31.05,31.29,183000.0,23.7482,23.8851,23.6264,23.809,183000.0
2011-11-21 15:30:00,31.29,31.38,31.17,31.19,267000.0,23.809,23.8775,23.7177,23.7329,267000.0
2011-11-22 09:30:00,31.09,31.35,30.82,31.2,55800.0,23.6568,23.8547,23.4514,23.7405,55800.0
2011-11-22 10:00:00,31.23,31.4,31.12,31.4,66000.0,23.7634,23.8927,23.6797,23.8927,66000.0
2011-11-22 10:30:00,31.39,31.41,30.92,30.97,79500.0,23.8851,23.9003,23.5275,23.5655,79500.0
2011-11-22 11:00:00,31.02,31.06,30.87,30.95,63600.0,23.6036,23.634,23.4894,23.5503,63600.0
2011-11-22 11:30:00,30.95,30.95,30.73,30.93,63900.0,23.5503,23.5503,23.3829,23.5351,63900.0
2011-11-22 12:00:00,30.92,31.22,30.91,30.92,77400.0,23.5275,23.7558,23.5199,23.5275,77400.0
2011-11-22 12:30:00,30.91,31.09,30.88,31.09,80700.0,23.5199,23.6568,23.4971,23.6568,80700.0
2011-11-22 13:00:00,31.1,31.39,31.07,31.27,73200.0,23.6645,23.8851,23.6416,23.7938,73200.0
2011-11-22 13:30:00,31.29,31.42,31.22,31.22,77400.0,23.809,23.9079,23.7558,23.7558,77400.0
2011-11-22 14:00:00,31.22,31.4,31.16,31.32,74400.0,23.7558,23.8927,23.7101,23.8319,74400.0
2011-11-22 14:30:00,31.32,31.38,31.15,31.18,129600.0,23.8319,23.8775,23.7025,23.7253,129600.0
2011-11-22 15:00:00,31.17,31.34,31.13,31.22,186900.0,23.7177,23.8471,23.6873,23.7558,186900.0
2011-11-22 15:30:00,31.23,31.31,31.14,31.25,228600.0,23.7634,23.8242,23.6949,23.7786,228600.0
2011-11-23 09:30:00,30.78,30.88,30.44,30.68,204300.0,23.421,23.4971,23.1623,23.3449,204300.0
2011-11-23 10:00:00,30.66,30.75,30.18,30.2,99300.0,23.3297,23.3981,22.9644,22.9796,99300.0
2011-11-23 10:30:00,30.2,30.5,30.12,30.5,215700.0,22.9796,23.2079,22.9188,23.2079,215700.0
2011-11-23 11:00:00,30.49,30.57,30.11,30.14,152700.0,23.2003,23.2612,22.9111,22.934,152700.0
2011-11-23 11:30:00,30.08,30.26,30.04,30.23,83400.0,22.8883,23.0253,22.8579,23.0025,83400.0
2011-11-23 12:00:00,30.23,30.35,30.22,30.27,84600.0,23.0025,23.0938,22.9949,23.0329,84600.0
2011-11-23 12:30:00,30.27,30.37,30.18,30.35,53100.0,23.0329,23.109,22.9644,23.0938,53100.0
2011-11-23 13:00:00,30.35,30.36,30.24,30.31,83400.0,23.0938,23.1014,23.0101,23.0633,83400.0
2011-11-23 13:30:00,30.33,30.35,30.17,30.19,59700.0,23.0786,23.0938,22.9568,22.972,59700.0
2011-11-23 14:00:00,30.17,30.24,30.0,30.06,81900.0,22.9568,23.0101,22.8274,22.8731,81900.0
2011-11-23 14:30:00,30.07,30.13,30.0,30.0,112500.0,22.8807,22.9264,22.8274,22.8274,112500.0
2011-11-23 15:00:00,30.0,30.19,29.96,30.14,264000.0,22.8274,22.972,22.797,22.934,264000.0
2011-11-23 15:30:00,30.13,30.21,29.91,29.92,405900.0,22.9264,22.9872,22.759,22.7666,405900.0
2011-11-25 09:30:00,29.85,30.41,29.8,30.18,74400.0,22.7133,23.1394,22.6753,22.9644,74400.0
2011-11-25 10:00:00,30.18,30.64,30.18,30.49,69900.0,22.9644,23.3144,22.9644,23.2003,69900.0
2011-11-25 10:30:00,30.44,30.51,30.37,30.37,41400.0,23.1623,23.2155,23.109,23.109,41400.0
2011-11-25 11:00:00,30.38,30.49,30.33,30.4,83100.0,23.1166,23.2003,23.0786,23.1318,83100.0
2011-11-25 11:30:00,30.36,30.45,30.01,30.02,56100.0,23.1014,23.1699,22.8351,22.8427,56100.0
2011-11-25 12:00:00,30.02,30.13,29.95,30.13,60000.0,22.8427,22.9264,22.7894,22.9264,60000.0
2011-11-25 12:30:00,30.13,30.21,30.04,30.05,77400.0,22.9264,22.9872,22.8579,22.8655,77400.0
2011-11-28 09:30:00,31.4,31.69,31.4,31.61,238800.0,23.8927,24.1134,23.8927,24.0525,238800.0
2011-11-28 10:00:00,31.63,31.93,31.61,31.86,113100.0,24.0677,24.296,24.0525,24.2428,113100.0
2011-11-28 10:30:00,31.88,31.96,31.83,31.89,84300.0,24.258,24.3188,24.2199,24.2656,84300.0
2011-11-28 11:00:00,31.89,32.04,31.89,31.99,89400.0,24.2656,24.3797,24.2656,24.3417,89400.0
2011-11-28 11:30:00,32.0,32.07,31.88,31.95,65700.0,24.3493,24.4025,24.258,24.3112,65700.0
2011-11-28 12:00:00,31.93,32.0,31.89,31.89,45900.0,24.296,24.3493,24.2656,24.2656,45900.0
2011-11-28 12:30:00,31.89,31.9,31.78,31.78,69600.0,24.2656,24.2732,24.1819,24.1819,69600.0
2011-11-28 13:00:00,31.78,31.95,31.73,31.93,54000.0,24.1819,24.3112,24.1438,24.296,54000.0
2011-11-28 13:30:00,31.95,31.97,31.77,31.78,65700.0,24.3112,24.3265,24.1743,24.1819,65700.0
2011-11-28 14:00:00,31.78,31.97,31.76,31.87,81300.0,24.1819,24.3265,24.1667,24.2504,81300.0
2011-11-28 14:30:00,31.87,31.89,31.67,31.71,92100.0,24.2504,24.2656,24.0982,24.1286,92100.0
2011-11-28 15:00:00,31.7,31.76,31.48,31.67,175200.0,24.121,24.1667,23.9536,24.0982,175200.0
2011-11-28 15:30:00,31.65,31.89,31.54,31.86,312600.0,24.083,24.2656,23.9993,24.2428,312600.0
2011-11-29 09:30:00,31.87,32.23,31.71,32.14,93000.0,24.2504,24.5243,24.1286,24.4558,93000.0
2011-11-29 10:00:00,32.14,32.48,32.02,32.41,186900.0,24.4558,24.7145,24.3645,24.6613,186900.0
2011-11-29 10:30:00,32.36,32.37,32.18,32.21,67800.0,24.6232,24.6308,24.4862,24.5091,67800.0
2011-11-29 11:00:00,32.19,32.25,32.04,32.19,84900.0,24.4939,24.5395,24.3797,24.4939,84900.0
2011-11-29 11:30:00,32.19,32.43,32.11,32.16,66300.0,24.4939,24.6765,24.433,24.471,66300.0
2011-11-29 12:00:00,32.17,32.44,32.15,32.43,56100.0,24.4786,24.6841,24.4634,24.6765,56100.0
2011-11-29 12:30:00,32.43,32.44,32.18,32.27,71400.0,24.6765,24.6841,24.4862,24.5547,71400.0
2011-11-29 13:00:00,32.26,32.34,32.08,32.32,59700.0,24.5471,24.608,24.4102,24.5928,59700.0
2011-11-29 13:30:00,32.32,32.32,32.02,32.05,76800.0,24.5928,24.5928,24.3645,24.3873,76800.0
2011-11-29 14:00:00,32.04,32.08,31.95,32.07,50100.0,24.3797,24.4102,24.3112,24.4025,50100.0
2011-11-29 14:30:00,32.07,32.12,31.99,32.08,83700.0,24.4025,24.4406,24.3417,24.4102,83700.0
2011-11-29 15:00:00,32.09,32.25,32.05,32.07,124800.0,24.4178,24.5395,24.3873,24.4025,124800.0
2011-11-29 15:30:00,32.09,32.19,31.94,32.02,282600.0,24.4178,24.4939,24.3036,24.3645,282600.0
2011-11-30 09:30:00,33.2,33.95,33.2,33.72,188400.0,25.2624,25.8331,25.2624,25.6581,188400.0
2011-11-30 10:00:00,33.76,33.97,33.76,33.81,138600.0,25.6885,25.8483,25.6885,25.7265,138600.0
2011-11-30 10:30:00,33.8,34.0,33.72,34.0,157500.0,25.7189,25.8711,25.6581,25.8711,157500.0
2011-11-30 11:00:00,34.0,34.02,33.89,33.92,87000.0,25.8711,25.8863,25.7874,25.8102,87000.0
2011-11-30 11:30:00,33.93,33.99,33.87,33.95,85800.0,25.8178,25.8635,25.7722,25.8331,85800.0
2011-11-30 12:00:00,33.95,34.0,33.9,33.98,98100.0,25.8331,25.8711,25.795,25.8559,98100.0
2011-11-30 12:30:00,33.98,34.05,33.85,33.87,64800.0,25.8559,25.9092,25.757,25.7722,64800.0
2011-11-30 13:00:00,33.86,33.92,33.72,33.74,67800.0,25.7646,25.8102,25.6581,25.6733,67800.0
2011-11-30 13:30:00,33.73,33.83,33.72,33.75,98400.0,25.6657,25.7418,25.6581,25.6809,98400.0
2011-11-30 14:00:00,33.76,33.81,33.7,33.79,188700.0,25.6885,25.7265,25.6428,25.7113,188700.0
2011-11-30 14:30:00,33.78,33.83,33.67,33.76,94200.0,25.7037,25.7418,25.62,25.6885,94200.0
2011-11-30 15:00:00,33.76,33.98,33.7,33.93,183600.0,25.6885,25.8559,25.6428,25.8178,183600.0
2011-11-30 15:30:00,33.92,34.29,33.91,34.21,351600.0,25.8102,26.0918,25.8026,26.0309,351600.0
2011-12-01 09:30:00,34.06,34.52,33.77,34.38,116100.0,25.9168,26.2668,25.6961,26.1603,116100.0
2011-12-01 10:00:00,34.4,34.55,34.3,34.53,141000.0,26.1755,26.2896,26.0994,26.2744,141000.0
2011-12-01 10:30:00,34.5,34.58,34.41,34.45,117900.0,26.2516,26.3124,26.1831,26.2135,117900.0
2011-12-01 11:00:00,34.47,34.51,34.08,34.16,147000.0,26.2287,26.2592,25.932,25.9929,147000.0
2011-12-01 11:30:00,34.12,34.35,34.06,34.29,63300.0,25.9624,26.1374,25.9168,26.0918,63300.0
2011-12-01 12:00:00,34.29,34.32,34.18,34.25,43500.0,26.0918,26.1146,26.0081,26.0613,43500.0
2011-12-01 12:30:00,34.25,34.29,33.95,33.95,60900.0,26.0613,26.0918,25.8331,25.8331,60900.0
2011-12-01 13:00:00,33.93,34.05,33.89,34.05,101700.0,25.8178,25.9092,25.7874,25.9092,101700.0
2011-12-01 13:30:00,34.05,34.21,33.98,34.21,40800.0,25.9092,26.0309,25.8559,26.0309,40800.0
2011-12-01 14:00:00,34.2,34.21,34.09,34.11,45900.0,26.0233,26.0309,25.9396,25.9548,45900.0
2011-12-01 14:30:00,34.11,34.2,34.04,34.1,47700.0,25.9548,26.0233,25.9015,25.9472,47700.0
2011-12-01 15:00:00,34.13,34.19,34.06,34.1,102600.0,25.97,26.0157,25.9168,25.9472,102600.0
2011-12-01 15:30:00,34.11,34.11,33.82,33.88,372000.0,25.9548,25.9548,25.7341,25.7798,372000.0
2011-12-02 09:30:00,34.44,34.67,34.42,34.67,107700.0,26.2059,26.3809,26.1907,26.3809,107700.0
2011-12-02 10:00:00,34.69,34.84,34.61,34.78,103200.0,26.3961,26.5103,26.3353,26.4646,103200.0
2011-12-02 10:30:00,34.82,34.83,34.62,34.63,45300.0,26.4951,26.5027,26.3429,26.3505,45300.0
2011-12-02 11:00:00,34.63,34.68,34.38,34.51,91200.0,26.3505,26.3885,26.1603,26.2592,91200.0
2011-12-02 11:30:00,34.55,34.59,34.25,34.34,117000.0,26.2896,26.32,26.0613,26.1298,117000.0
2011-12-02 12:00:00,34.34,34.46,34.25,34.42,65400.0,26.1298,26.2211,26.0613,26.1907,65400.0
2011-12-02 12:30:00,34.44,34.54,34.33,34.45,69000.0,26.2059,26.282,26.1222,26.2135,69000.0
2011-12-02 13:00:00,34.44,34.45,34.28,34.37,45900.0,26.2059,26.2135,26.0842,26.1526,45900.0
2011-12-02 13:30:00,34.36,34.4,34.27,34.31,51600.0,26.145,26.1755,26.0766,26.107,51600.0
2011-12-02 14:00:00,34.34,34.38,34.12,34.26,79800.0,26.1298,26.1603,25.9624,26.0689,79800.0
2011-12-02 14:30:00,34.24,34.29,34.16,34.21,60300.0,26.0537,26.0918,25.9929,26.0309,60300.0
2011-12-02 15:00:00,34.19,34.27,34.12,34.18,121500.0,26.0157,26.0766,25.9624,26.0081,121500.0
2011-12-02 15:30:00,34.19,34.21,33.94,34.01,309600.0,26.0157,26.0309,25.8255,25.8787,309600.0
2011-12-05 09:30:00,34.67,34.96,34.51,34.88,118200.0,26.3809,26.6016,26.2592,26.5407,118200.0
2011-12-05 10:00:00,34.85,35.02,34.76,35.01,96600.0,26.5179,26.6472,26.4494,26.6396,96600.0
2011-12-05 10:30:00,35.03,35.12,35.01,35.1,65100.0,26.6549,26.7233,26.6396,26.7081,65100.0
2011-12-05 11:00:00,35.07,35.21,35.06,35.2,243000.0,26.6853,26.7918,26.6777,26.7842,243000.0
2011-12-05 11:30:00,35.19,35.32,35.16,35.32,293700.0,26.7766,26.8755,26.7538,26.8755,293700.0
2011-12-05 12:00:00,35.3,35.58,35.3,35.43,309900.0,26.8603,27.0734,26.8603,26.9592,309900.0
2011-12-05 12:30:00,35.44,35.44,35.37,35.39,94500.0,26.9668,26.9668,26.9136,26.9288,94500.0
2011-12-05 13:00:00,35.39,35.39,35.18,35.33,94200.0,26.9288,26.9288,26.769,26.8831,94200.0
2011-12-05 13:30:00,35.33,35.35,34.91,34.93,190200.0,26.8831,26.8983,26.5635,26.5788,190200.0
2011-12-05 14:00:00,34.93,35.0,34.86,34.99,128100.0,26.5788,26.632,26.5255,26.6244,128100.0
2011-12-05 14:30:00,34.96,34.97,34.83,34.93,56700.0,26.6016,26.6092,26.5027,26.5788,56700.0
2011-12-05 15:00:00,34.92,34.95,34.53,34.58,142200.0,26.5712,26.594,26.2744,26.3124,142200.0
2011-12-05 15:30:00,34.55,34.86,34.49,34.82,296100.0,26.2896,26.5255,26.244,26.4951,296100.0
2011-12-06 09:30:00,34.91,34.96,34.55,34.63,96300.0,26.5635,26.6016,26.2896,26.3505,96300.0
2011-12-06 10:00:00,34.64,34.84,34.6,34.84,63300.0,26.3581,26.5103,26.3277,26.5103,63300.0
2011-12-06 10:30:00,34.86,34.9,34.5,34.51,39300.0,26.5255,26.5559,26.2516,26.2592,39300.0
2011-12-06 11:00:00,34.53,34.59,34.4,34.42,58800.0,26.2744,26.32,26.1755,26.1907,58800.0
2011-12-06 11:30:00,34.4,34.57,34.35,34.55,45000.0,26.1755,26.3048,26.1374,26.2896,45000.0
2011-12-06 12:00:00,34.54,34.65,34.51,34.53,27300.0,26.282,26.3657,26.2592,26.2744,27300.0
2011-12-06 12:30:00,34.55,34.65,34.53,34.64,22800.0,26.2896,26.3657,26.2744,26.3581,22800.0
2011-12-06 13:00:00,34.63,34.82,34.62,34.81,96600.0,26.3505,26.4951,26.3429,26.4875,96600.0
2011-12-06 13:30:00,34.78,34.86,34.77,34.81,29400.0,26.4646,26.5255,26.457,26.4875,29400.0
2011-12-06 14:00:00,34.82,34.9,34.75,34.86,54600.0,26.4951,26.5559,26.4418,26.5255,54600.0
2011-12-06 14:30:00,34.86,35.21,34.86,35.12,65700.0,26.5255,26.7918,26.5255,26.7233,65700.0
2011-12-06 15:00:00,35.12,35.18,34.94,34.94,81600.0,26.7233,26.769,26.5864,26.5864,81600.0
2011-12-06 15:30:00,34.96,35.1,34.86,34.92,167700.0,26.6016,26.7081,26.5255,26.5712,167700.0
2011-12-07 09:30:00,34.58,34.68,33.98,34.33,94200.0,26.3124,26.3885,25.8559,26.1222,94200.0
2011-12-07 10:00:00,34.32,34.32,33.9,33.97,84300.0,26.1146,26.1146,25.795,25.8483,84300.0
2011-12-07 10:30:00,33.94,34.19,33.84,34.14,86100.0,25.8255,26.0157,25.7494,25.9776,86100.0
2011-12-07 11:00:00,34.15,34.3,34.14,34.29,87900.0,25.9852,26.0994,25.9776,26.0918,87900.0
2011-12-07 11:30:00,34.31,34.37,34.22,34.33,56700.0,26.107,26.1526,26.0385,26.1222,56700.0
2011-12-07 12:00:00,34.35,34.53,34.26,34.51,69300.0,26.1374,26.2744,26.0689,26.2592,69300.0
2011-12-07 12:30:00,34.48,34.59,34.46,34.51,32700.0,26.2363,26.32,26.2211,26.2592,32700.0
2011-12-07 13:00:00,34.5,34.53,34.37,34.5,33000.0,26.2516,26.2744,26.1526,26.2516,33000.0
2011-12-07 13:30:00,34.5,34.51,34.25,34.25,64500.0,26.2516,26.2592,26.0613,26.0613,64500.0
2011-12-07 14:00:00,34.28,34.32,34.13,34.22,45000.0,26.0842,26.1146,25.97,26.0385,45000.0
2011-12-07 14:30:00,34.26,34.29,34.09,34.2,72000.0,26.0689,26.0918,25.9396,26.0233,72000.0
2011-12-07 15:00:00,34.22,34.4,34.14,34.36,70500.0,26.0385,26.1755,25.9776,26.145,70500.0
2011-12-07 15:30:00,34.38,34.69,34.29,34.5,202200.0,26.1603,26.3961,26.0918,26.2516,202200.0
2011-12-08 09:30:00,34.07,34.28,33.74,33.97,130800.0,25.9244,26.0842,25.6733,25.8483,130800.0
2011-12-08 10:00:00,34.0,34.08,33.69,33.77,122100.0,25.8711,25.932,25.6352,25.6961,122100.0
2011-12-08 10:30:00,33.74,34.09,33.74,33.9,136200.0,25.6733,25.9396,25.6733,25.795,136200.0
2011-12-08 11:00:00,33.88,33.91,33.57,33.6,76200.0,25.7798,25.8026,25.5439,25.5667,76200.0
2011-12-08 11:30:00,33.59,33.67,33.36,33.59,82800.0,25.5591,25.62,25.3841,25.5591,82800.0
2011-12-08 12:00:00,33.63,33.85,33.58,33.65,46500.0,25.5896,25.757,25.5515,25.6048,46500.0
2011-12-08 12:30:00,33.63,33.64,33.48,33.52,49800.0,25.5896,25.5972,25.4754,25.5059,49800.0
2011-12-08 13:00:00,33.51,33.51,33.22,33.34,52500.0,25.4983,25.4983,25.2776,25.3689,52500.0
2011-12-08 13:30:00,33.33,33.58,33.33,33.55,117900.0,25.3613,25.5515,25.3613,25.5287,117900.0
2011-12-08 14:00:00,33.54,33.56,33.42,33.48,45600.0,25.5211,25.5363,25.4298,25.4754,45600.0
2011-12-08 14:30:00,33.48,33.53,33.27,33.31,77700.0,25.4754,25.5135,25.3156,25.3461,77700.0
2011-12-08 15:00:00,33.33,33.63,33.33,33.58,92700.0,25.3613,25.5896,25.3613,25.5515,92700.0
2011-12-08 15:30:00,33.58,33.74,33.14,33.28,370200.0,25.5515,25.6733,25.2167,25.3233,370200.0
2011-12-09 09:30:00,33.16,33.83,33.16,33.68,111000.0,25.2319,25.7418,25.2319,25.6276,111000.0
2011-12-09 10:00:00,33.68,34.02,33.68,33.78,108600.0,25.6276,25.8863,25.6276,25.7037,108600.0
2011-12-09 10:30:00,33.78,33.96,33.67,33.93,45600.0,25.7037,25.8407,25.62,25.8178,45600.0
2011-12-09 11:00:00,33.98,34.32,33.97,34.31,48900.0,25.8559,26.1146,25.8483,26.107,48900.0
2011-12-09 11:30:00,34.29,34.41,34.2,34.24,91800.0,26.0918,26.1831,26.0233,26.0537,91800.0
2011-12-09 12:00:00,34.21,34.34,34.16,34.23,59100.0,26.0309,26.1298,25.9929,26.0461,59100.0
2011-12-09 12:30:00,34.23,34.36,34.17,34.26,84900.0,26.0461,26.145,26.0005,26.0689,84900.0
2011-12-09 13:00:00,34.29,34.41,34.25,34.39,35700.0,26.0918,26.1831,26.0613,26.1679,35700.0
2011-12-09 13:30:00,34.38,34.41,34.33,34.36,56700.0,26.1603,26.1831,26.1222,26.145,56700.0
2011-12-09 14:00:00,34.34,34.45,34.29,34.45,58500.0,26.1298,26.2135,26.0918,26.2135,58500.0
2011-12-09 14:30:00,34.46,34.59,34.46,34.53,60300.0,26.2211,26.32,26.2211,26.2744,60300.0
2011-12-09 15:00:00,34.54,34.55,34.39,34.5,66900.0,26.282,26.2896,26.1679,26.2516,66900.0
2011-12-09 15:30:00,34.5,34.69,34.4,34.5,173100.0,26.2516,26.3961,26.1755,26.2516,173100.0
2011-12-12 09:30:00,33.86,33.96,33.56,33.6,89400.0,25.7646,25.8407,25.5363,25.5667,89400.0
2011-12-12 10:00:00,33.6,33.6,33.33,33.37,66300.0,25.5667,25.5667,25.3613,25.3917,66300.0
2011-12-12 10:30:00,33.35,33.48,33.32,33.44,189900.0,25.3765,25.4754,25.3537,25.445,189900.0
2011-12-12 11:00:00,33.47,33.58,33.42,33.48,69300.0,25.4678,25.5515,25.4298,25.4754,69300.0
2011-12-12 11:30:00,33.49,33.5,33.17,33.26,38400.0,25.483,25.4907,25.2395,25.308,38400.0
2011-12-12 12:00:00,33.27,33.33,33.21,33.28,74700.0,25.3156,25.3613,25.27,25.3233,74700.0
2011-12-12 12:30:00,33.29,33.35,33.26,33.33,54900.0,25.3309,25.3765,25.308,25.3613,54900.0
2011-12-12 13:00:00,33.33,33.34,33.21,33.3,70500.0,25.3613,25.3689,25.27,25.3385,70500.0
2011-12-12 13:30:00,33.32,33.32,33.25,33.31,84900.0,25.3537,25.3537,25.3004,25.3461,84900.0
2011-12-12 14:00:00,33.31,33.44,33.23,33.36,96300.0,25.3461,25.445,25.2852,25.3841,96300.0
2011-12-12 14:30:00,33.34,33.46,33.27,33.45,75900.0,25.3689,25.4602,25.3156,25.4526,75900.0
2011-12-12 15:00:00,33.46,33.58,33.32,33.53,101400.0,25.4602,25.5515,25.3537,25.5135,101400.0
2011-12-12 15:30:00,33.51,33.73,33.48,33.67,204900.0,25.4983,25.6657,25.4754,25.62,204900.0
2011-12-13 09:30:00,33.99,34.21,33.99,34.05,92400.0,25.8635,26.0309,25.8635,25.9092,92400.0
2011-12-13 10:00:00,34.11,34.24,34.1,34.1,162300.0,25.9548,26.0537,25.9472,25.9472,162300.0
2011-12-13 10:30:00,34.1,34.13,33.82,34.09,86100.0,25.9472,25.97,25.7341,25.9396,86100.0
2011-12-13 11:00:00,34.06,34.06,33.83,33.87,144600.0,25.9168,25.9168,25.7418,25.7722,144600.0
2011-12-13 11:30:00,33.87,33.93,33.82,33.89,125100.0,25.7722,25.8178,25.7341,25.7874,125100.0
2011-12-13 12:00:00,33.9,33.96,33.87,33.93,113100.0,25.795,25.8407,25.7722,25.8178,113100.0
2011-12-13 12:30:00,33.92,33.96,33.86,33.96,69600.0,25.8102,25.8407,25.7646,25.8407,69600.0
2011-12-13 13:00:00,33.95,33.99,33.84,33.89,56400.0,25.8331,25.8635,25.7494,25.7874,56400.0
2011-12-13 13:30:00,33.92,33.96,33.81,33.96,26400.0,25.8102,25.8407,25.7265,25.8407,26400.0
2011-12-13 14:00:00,33.96,34.1,33.57,33.81,107100.0,25.8407,25.9472,25.5439,25.7265,107100.0
2011-12-13 14:30:00,33.79,33.79,33.36,33.52,61800.0,25.7113,25.7113,25.3841,25.5059,61800.0
2011-12-13 15:00:00,33.52,33.61,33.0,33.09,123300.0,25.5059,25.5744,25.1102,25.1787,123300.0
2011-12-13 15:30:00,33.06,33.12,32.78,33.02,236700.0,25.1558,25.2015,24.9428,25.1254,236700.0
2011-12-14 09:30:00,32.64,32.74,32.0,32.17,148200.0,24.8363,24.9124,24.3493,24.4786,148200.0
2011-12-14 10:00:00,32.17,32.17,31.78,31.94,194700.0,24.4786,24.4786,24.1819,24.3036,194700.0
2011-12-14 10:30:00,31.94,32.06,31.92,31.97,129600.0,24.3036,24.3949,24.2884,24.3265,129600.0
2011-12-14 11:00:00,32.0,32.07,31.91,31.93,108600.0,24.3493,24.4025,24.2808,24.296,108600.0
2011-12-14 11:30:00,31.94,31.96,31.81,31.89,116700.0,24.3036,24.3188,24.2047,24.2656,116700.0
2011-12-14 12:00:00,31.86,31.9,31.78,31.88,145200.0,24.2428,24.2732,24.1819,24.258,145200.0
2011-12-14 12:30:00,31.88,32.11,31.88,32.11,61500.0,24.258,24.433,24.258,24.433,61500.0
2011-12-14 13:00:00,32.13,32.33,32.04,32.32,110400.0,24.4482,24.6004,24.3797,24.5928,110400.0
2011-12-14 13:30:00,32.3,32.33,32.08,32.17,88800.0,24.5776,24.6004,24.4102,24.4786,88800.0
2011-12-14 14:00:00,32.17,32.17,32.0,32.12,75600.0,24.4786,24.4786,24.3493,24.4406,75600.0
2011-12-14 14:30:00,32.1,32.13,31.92,31.99,120000.0,24.4254,24.4482,24.2884,24.3417,120000.0
2011-12-14 15:00:00,32.02,32.16,31.95,32.15,145800.0,24.3645,24.471,24.3112,24.4634,145800.0
2011-12-14 15:30:00,32.17,32.25,32.07,32.11,231900.0,24.4786,24.5395,24.4025,24.433,231900.0
2011-12-15 09:30:00,32.69,32.74,32.28,32.32,85500.0,24.8743,24.9124,24.5623,24.5928,85500.0
2011-12-15 10:00:00,32.35,32.41,31.97,32.09,182100.0,24.6156,24.6613,24.3265,24.4178,182100.0
2011-12-15 10:30:00,32.09,32.09,31.84,31.96,149700.0,24.4178,24.4178,24.2275,24.3188,149700.0
2011-12-15 11:00:00,32.01,32.23,31.99,32.23,60000.0,24.3569,24.5243,24.3417,24.5243,60000.0
2011-12-15 11:30:00,32.2,32.21,32.02,32.05,31500.0,24.5015,24.5091,24.3645,24.3873,31500.0
2011-12-15 12:00:00,32.05,32.26,32.05,32.2,18000.0,24.3873,24.5471,24.3873,24.5015,18000.0
2011-12-15 12:30:00,32.24,32.25,32.07,32.1,50100.0,24.5319,24.5395,24.4025,24.4254,50100.0
2011-12-15 13:00:00,32.07,32.15,32.07,32.13,21600.0,24.4025,24.4634,24.4025,24.4482,21600.0
2011-12-15 13:30:00,32.12,32.25,31.97,32.21,45900.0,24.4406,24.5395,24.3265,24.5091,45900.0
2011-12-15 14:00:00,32.2,32.24,32.1,32.12,23700.0,24.5015,24.5319,24.4254,24.4406,23700.0
2011-12-15 14:30:00,32.12,32.14,31.99,32.08,37800.0,24.4406,24.4558,24.3417,24.4102,37800.0
2011-12-15 15:00:00,32.02,32.27,32.02,32.2,128100.0,24.3645,24.5547,24.3645,24.5015,128100.0
2011-12-15 15:30:00,32.2,32.29,32.08,32.16,233400.0,24.5015,24.5699,24.4102,24.471,233400.0
2011-12-16 09:30:00,32.48,33.03,32.2,33.01,482700.0,24.7145,25.133,24.5015,25.1178,482700.0
2011-12-16 10:00:00,33.01,33.26,33.0,33.07,258600.0,25.1178,25.308,25.1102,25.1635,258600.0
2011-12-16 10:30:00,33.05,33.11,33.02,33.03,48600.0,25.1482,25.1939,25.1254,25.133,48600.0
2011-12-16 11:00:00,33.06,33.07,32.87,32.89,78600.0,25.1558,25.1635,25.0113,25.0265,78600.0
2011-12-16 11:30:00,32.89,32.92,32.69,32.7,90600.0,25.0265,25.0493,24.8743,24.8819,90600.0
2011-12-16 12:00:00,32.7,32.7,32.57,32.57,79500.0,24.8819,24.8819,24.783,24.783,79500.0
2011-12-16 12:30:00,32.56,32.69,32.42,32.67,132300.0,24.7754,24.8743,24.6689,24.8591,132300.0
2011-12-16 13:00:00,32.66,32.8,32.63,32.69,72600.0,24.8515,24.958,24.8287,24.8743,72600.0
2011-12-16 13:30:00,32.7,32.84,32.63,32.68,103500.0,24.8819,24.9884,24.8287,24.8667,103500.0
2011-12-16 14:00:00,32.66,32.7,32.47,32.5,106800.0,24.8515,24.8819,24.7069,24.7297,106800.0
2011-12-16 14:30:00,32.49,32.68,32.44,32.61,104100.0,24.7221,24.8667,24.6841,24.8134,104100.0
2011-12-16 15:00:00,32.58,32.63,32.48,32.49,204900.0,24.7906,24.8287,24.7145,24.7221,204900.0
2011-12-16 15:30:00,32.5,32.61,32.45,32.52,561000.0,24.7297,24.8134,24.6917,24.745,561000.0
2011-12-19 09:30:00,32.87,32.9,32.69,32.77,207600.0,25.0113,25.0341,24.8743,24.9352,207600.0
2011-12-19 10:00:00,32.78,32.8,32.6,32.64,108300.0,24.9428,24.958,24.8058,24.8363,108300.0
2011-12-19 10:30:00,32.67,32.86,32.57,32.62,62700.0,24.8591,25.0037,24.783,24.821,62700.0
2011-12-19 11:00:00,32.63,32.63,32.33,32.45,58500.0,24.8287,24.8287,24.6004,24.6917,58500.0
2011-12-19 11:30:00,32.46,32.47,32.17,32.22,50700.0,24.6993,24.7069,24.4786,24.5167,50700.0
2011-12-19 12:00:00,32.19,32.47,32.19,32.47,66300.0,24.4939,24.7069,24.4939,24.7069,66300.0
2011-12-19 12:30:00,32.42,32.42,32.27,32.3,144900.0,24.6689,24.6689,24.5547,24.5776,144900.0
2011-12-19 13:00:00,32.31,32.35,32.25,32.33,36600.0,24.5852,24.6156,24.5395,24.6004,36600.0
2011-12-19 13:30:00,32.32,32.48,32.28,32.41,73500.0,24.5928,24.7145,24.5623,24.6613,73500.0
2011-12-19 14:00:00,32.43,32.43,32.26,32.33,59400.0,24.6765,24.6765,24.5471,24.6004,59400.0
2011-12-19 14:30:00,32.33,32.45,32.28,32.43,93600.0,24.6004,24.6917,24.5623,24.6765,93600.0
2011-12-19 15:00:00,32.4,32.4,32.07,32.12,205200.0,24.6536,24.6536,24.4025,24.4406,205200.0
2011-12-19 15:30:00,32.12,32.21,32.05,32.14,387900.0,24.4406,24.5091,24.3873,24.4558,387900.0
2011-12-20 09:30:00,32.83,33.11,32.68,33.07,165900.0,24.9808,25.1939,24.8667,25.1635,165900.0
2011-12-20 10:00:00,33.07,33.61,33.04,33.58,110700.0,25.1635,25.5744,25.1406,25.5515,110700.0
2011-12-20 10:30:00,33.57,33.61,33.43,33.45,70500.0,25.5439,25.5744,25.4374,25.4526,70500.0
2011-12-20 11:00:00,33.47,33.81,33.47,33.65,117900.0,25.4678,25.7265,25.4678,25.6048,117900.0
2011-12-20 11:30:00,33.69,33.7,33.45,33.59,61500.0,25.6352,25.6428,25.4526,25.5591,61500.0
2011-12-20 12:00:00,33.54,33.64,33.48,33.57,39900.0,25.5211,25.5972,25.4754,25.5439,39900.0
2011-12-20 12:30:00,33.55,33.55,33.46,33.49,42000.0,25.5287,25.5287,25.4602,25.483,42000.0
2011-12-20 13:00:00,33.5,33.61,33.5,33.57,35700.0,25.4907,25.5744,25.4907,25.5439,35700.0
2011-12-20 13:30:00,33.51,33.54,33.46,33.51,31200.0,25.4983,25.5211,25.4602,25.4983,31200.0
2011-12-20 14:00:00,33.49,33.51,33.38,33.46,34200.0,25.483,25.4983,25.3993,25.4602,34200.0
2011-12-20 14:30:00,33.49,33.64,33.48,33.55,43800.0,25.483,25.5972,25.4754,25.5287,43800.0
2011-12-20 15:00:00,33.55,33.67,33.52,33.62,57000.0,25.5287,25.62,25.5059,25.582,57000.0
2011-12-20 15:30:00,33.62,33.71,33.52,33.6,281100.0,25.582,25.6504,25.5059,25.5667,281100.0
2011-12-21 09:30:00,33.55,33.65,32.89,33.05,84300.0,25.5287,25.6048,25.0265,25.1482,84300.0
2011-12-21 10:00:00,33.03,33.24,32.8,33.06,186300.0,25.133,25.2928,24.958,25.1558,186300.0
2011-12-21 10:30:00,33.1,33.25,32.84,32.98,153600.0,25.1863,25.3004,24.9884,25.095,153600.0
2011-12-21 11:00:00,32.97,33.02,32.73,32.78,102900.0,25.0874,25.1254,24.9047,24.9428,102900.0
2011-12-21 11:30:00,32.77,32.89,32.64,32.74,199500.0,24.9352,25.0265,24.8363,24.9124,199500.0
2011-12-21 12:00:00,32.76,32.82,32.65,32.69,130500.0,24.9276,24.9732,24.8439,24.8743,130500.0
2011-12-21 12:30:00,32.71,32.96,32.68,32.96,16500.0,24.8895,25.0798,24.8667,25.0798,16500.0
2011-12-21 13:00:00,32.96,32.99,32.82,32.82,59400.0,25.0798,25.1026,24.9732,24.9732,59400.0
2011-12-21 13:30:00,32.82,33.07,32.77,33.03,20700.0,24.9732,25.1635,24.9352,25.133,20700.0
2011-12-21 14:00:00,33.01,33.11,32.99,33.06,18600.0,25.1178,25.1939,25.1026,25.1558,18600.0
2011-12-21 14:30:00,33.07,33.28,33.03,33.25,93600.0,25.1635,25.3233,25.133,25.3004,93600.0
2011-12-21 15:00:00,33.25,33.52,33.2,33.39,109500.0,25.3004,25.5059,25.2624,25.407,109500.0
2011-12-21 15:30:00,33.39,33.62,33.39,33.5,214200.0,25.407,25.582,25.407,25.4907,214200.0
2011-12-22 09:30:00,33.66,34.21,33.51,33.94,117000.0,25.6124,26.0309,25.4983,25.8255,117000.0
2011-12-22 10:00:00,33.94,34.24,33.81,34.2,175500.0,25.8255,26.0537,25.7265,26.0233,175500.0
2011-12-22 10:30:00,34.17,34.18,33.91,34.0,51600.0,26.0005,26.0081,25.8026,25.8711,51600.0
2011-12-22 11:00:00,34.01,34.02,33.74,33.78,58500.0,25.8787,25.8863,25.6733,25.7037,58500.0
2011-12-22 11:30:00,33.78,33.81,33.67,33.7,60900.0,25.7037,25.7265,25.62,25.6428,60900.0
2011-12-22 12:00:00,33.72,33.95,33.72,33.91,80700.0,25.6581,25.8331,25.6581,25.8026,80700.0
2011-12-22 12:30:00,33.93,33.93,33.74,33.81,165900.0,25.8178,25.8178,25.6733,25.7265,165900.0
2011-12-22 13:00:00,33.8,33.81,33.7,33.76,106200.0,25.7189,25.7265,25.6428,25.6885,106200.0
2011-12-22 13:30:00,33.76,33.79,33.68,33.7,143100.0,25.6885,25.7113,25.6276,25.6428,143100.0
2011-12-22 14:00:00,33.67,33.77,33.66,33.77,36000.0,25.62,25.6961,25.6124,25.6961,36000.0
2011-12-22 14:30:00,33.78,33.78,33.64,33.66,66000.0,25.7037,25.7037,25.5972,25.6124,66000.0
2011-12-22 15:00:00,33.66,33.77,33.64,33.74,94500.0,25.6124,25.6961,25.5972,25.6733,94500.0
2011-12-22 15:30:00,33.74,33.77,33.52,33.56,261900.0,25.6733,25.6961,25.5059,25.5363,261900.0
2011-12-23 09:30:00,33.67,33.86,33.62,33.8,103800.0,25.62,25.7646,25.582,25.7189,103800.0
2011-12-23 10:00:00,33.79,33.79,33.56,33.62,36900.0,25.7113,25.7113,25.5363,25.582,36900.0
2011-12-23 10:30:00,33.64,33.76,33.6,33.72,11100.0,25.5972,25.6885,25.5667,25.6581,11100.0
2011-12-23 11:00:00,33.75,33.97,33.75,33.97,35700.0,25.6809,25.8483,25.6809,25.8483,35700.0
2011-12-23 11:30:00,33.97,34.01,33.95,33.97,29400.0,25.8483,25.8787,25.8331,25.8483,29400.0
2011-12-23 12:00:00,33.97,34.04,33.95,33.98,48000.0,25.8483,25.9015,25.8331,25.8559,48000.0
2011-12-23 12:30:00,33.99,34.06,33.96,34.0,45900.0,25.8635,25.9168,25.8407,25.8711,45900.0
2011-12-23 13:00:00,34.0,34.01,33.95,33.98,13800.0,25.8711,25.8787,25.8331,25.8559,13800.0
2011-12-23 13:30:00,33.97,34.07,33.93,34.06,31200.0,25.8483,25.9244,25.8178,25.9168,31200.0
2011-12-23 14:00:00,34.07,34.1,33.94,33.94,46200.0,25.9244,25.9472,25.8255,25.8255,46200.0
2011-12-23 14:30:00,33.95,33.98,33.95,33.97,12000.0,25.8331,25.8559,25.8331,25.8483,12000.0
2011-12-23 15:00:00,33.95,33.98,33.9,33.91,57000.0,25.8331,25.8559,25.795,25.8026,57000.0
2011-12-23 15:30:00,33.9,34.03,33.89,33.96,218100.0,25.795,25.8939,25.7874,25.8407,218100.0
2011-12-27 09:30:00,33.88,34.04,33.69,33.79,57000.0,25.7798,25.9015,25.6352,25.7113,57000.0
2011-12-27 10:00:00,33.86,33.86,33.48,33.5,126900.0,25.7646,25.7646,25.4754,25.4907,126900.0
2011-12-27 10:30:00,33.51,33.61,33.37,33.37,77100.0,25.4983,25.5744,25.3917,25.3917,77100.0
2011-12-27 11:00:00,33.37,33.49,33.28,33.49,43500.0,25.3917,25.483,25.3233,25.483,43500.0
2011-12-27 11:30:00,33.49,33.55,33.44,33.5,38100.0,25.483,25.5287,25.445,25.4907,38100.0
2011-12-27 12:00:00,33.5,33.68,33.5,33.68,33600.0,25.4907,25.6276,25.4907,25.6276,33600.0
2011-12-27 12:30:00,33.68,33.75,33.68,33.71,26100.0,25.6276,25.6809,25.6276,25.6504,26100.0
2011-12-27 13:00:00,33.72,33.72,33.64,33.66,26400.0,25.6581,25.6581,25.5972,25.6124,26400.0
2011-12-27 13:30:00,33.65,33.74,33.64,33.7,39000.0,25.6048,25.6733,25.5972,25.6428,39000.0
2011-12-27 14:00:00,33.72,33.76,33.65,33.66,50400.0,25.6581,25.6885,25.6048,25.6124,50400.0
2011-12-27 14:30:00,33.66,33.83,33.64,33.76,42300.0,25.6124,25.7418,25.5972,25.6885,42300.0
2011-12-27 15:00:00,33.78,33.83,33.7,33.76,63600.0,25.7037,25.7418,25.6428,25.6885,63600.0
2011-12-27 15:30:00,33.77,33.78,33.6,33.62,156300.0,25.6961,25.7037,25.5667,25.582,156300.0
2011-12-28 09:30:00,33.46,33.62,32.85,32.88,130200.0,25.5439,25.6661,25.0783,25.1012,130200.0
2011-12-28 10:00:00,32.85,32.88,32.64,32.66,148800.0,25.0783,25.1012,24.9179,24.9332,148800.0
2011-12-28 10:30:00,32.64,32.65,32.45,32.53,74100.0,24.9179,24.9256,24.7729,24.834,74100.0
2011-12-28 11:00:00,32.53,32.53,32.36,32.37,100500.0,24.834,24.834,24.7042,24.7118,100500.0
2011-12-28 11:30:00,32.36,32.45,32.33,32.43,53100.0,24.7042,24.7729,24.6813,24.7576,53100.0
2011-12-28 12:00:00,32.41,32.53,32.39,32.52,39900.0,24.7424,24.834,24.7271,24.8263,39900.0
2011-12-28 12:30:00,32.52,32.6,32.45,32.48,35400.0,24.8263,24.8874,24.7729,24.7958,35400.0
2011-12-28 13:00:00,32.46,32.6,32.46,32.57,24000.0,24.7805,24.8874,24.7805,24.8645,24000.0
2011-12-28 13:30:00,32.57,32.7,32.57,32.65,38400.0,24.8645,24.9638,24.8645,24.9256,38400.0
2011-12-28 14:00:00,32.64,32.64,32.44,32.49,60000.0,24.9179,24.9179,24.7653,24.8034,60000.0
2011-12-28 14:30:00,32.51,32.53,32.39,32.43,63600.0,24.8187,24.834,24.7271,24.7576,63600.0
2011-12-28 15:00:00,32.43,32.56,32.38,32.43,111900.0,24.7576,24.8569,24.7195,24.7576,111900.0
2011-12-28 15:30:00,32.43,32.56,32.39,32.44,183000.0,24.7576,24.8569,24.7271,24.7653,183000.0
2011-12-29 09:30:00,32.59,32.77,32.4,32.67,156000.0,24.8798,25.0172,24.7347,24.9408,156000.0
2011-12-29 10:00:00,32.66,33.07,32.66,33.07,114000.0,24.9332,25.2462,24.9332,25.2462,114000.0
2011-12-29 10:30:00,33.03,33.15,33.03,33.12,91200.0,25.2157,25.3073,25.2157,25.2844,91200.0
2011-12-29 11:00:00,33.12,33.17,33.0,33.12,62100.0,25.2844,25.3226,25.1928,25.2844,62100.0
2011-12-29 11:30:00,33.11,33.18,33.1,33.17,19800.0,25.2768,25.3302,25.2691,25.3226,19800.0
2011-12-29 12:00:00,33.19,33.19,33.03,33.05,26700.0,25.3378,25.3378,25.2157,25.2309,26700.0
2011-12-29 12:30:00,33.03,33.1,32.93,33.08,41700.0,25.2157,25.2691,25.1393,25.2538,41700.0
2011-12-29 13:00:00,33.1,33.21,33.1,33.2,63000.0,25.2691,25.3531,25.2691,25.3455,63000.0
2011-12-29 13:30:00,33.19,33.25,33.11,33.18,38400.0,25.3378,25.3836,25.2768,25.3302,38400.0
2011-12-29 14:00:00,33.21,33.22,33.14,33.2,49500.0,25.3531,25.3607,25.2997,25.3455,49500.0
2011-12-29 14:30:00,33.19,33.23,33.15,33.16,37800.0,25.3378,25.3684,25.3073,25.3149,37800.0
2011-12-29 15:00:00,33.17,33.3,33.16,33.2,52200.0,25.3226,25.4218,25.3149,25.3455,52200.0
2011-12-29 15:30:00,33.2,33.43,33.19,33.27,269700.0,25.3455,25.521,25.3378,25.3989,269700.0
2011-12-30 09:30:00,33.32,33.32,33.03,33.23,49800.0,25.4371,25.4371,25.2157,25.3684,49800.0
2011-12-30 10:00:00,33.23,33.37,33.16,33.31,124200.0,25.3684,25.4752,25.3149,25.4294,124200.0
2011-12-30 10:30:00,33.31,33.39,33.21,33.38,60600.0,25.4294,25.4905,25.3531,25.4829,60600.0
2011-12-30 11:00:00,33.39,33.42,33.29,33.36,53700.0,25.4905,25.5134,25.4142,25.4676,53700.0
2011-12-30 11:30:00,33.36,33.49,33.36,33.37,34500.0,25.4676,25.5669,25.4676,25.4752,34500.0
2011-12-30 12:00:00,33.37,33.42,33.35,33.4,23100.0,25.4752,25.5134,25.46,25.4981,23100.0
2011-12-30 12:30:00,33.4,33.46,33.37,33.45,22500.0,25.4981,25.5439,25.4752,25.5363,22500.0
2011-12-30 13:00:00,33.44,33.44,33.3,33.3,24300.0,25.5287,25.5287,25.4218,25.4218,24300.0
2011-12-30 13:30:00,33.3,33.34,33.28,33.28,15300.0,25.4218,25.4523,25.4065,25.4065,15300.0
2011-12-30 14:00:00,33.28,33.28,33.17,33.22,14100.0,25.4065,25.4065,25.3226,25.3607,14100.0
2011-12-30 14:30:00,33.22,33.22,33.15,33.17,17700.0,25.3607,25.3607,25.3073,25.3226,17700.0
2011-12-30 15:00:00,33.19,33.26,33.17,33.2,28500.0,25.3378,25.3913,25.3226,25.3455,28500.0
2011-12-30 15:30:00,33.21,33.23,33.1,33.12,139200.0,25.3531,25.3684,25.2691,25.2844,139200.0
2012-01-03 09:30:00,34.16,34.31,33.91,34.25,118500.0,26.0783,26.1929,25.8875,26.147,118500.0
2012-01-03 10:00:00,34.24,34.84,34.19,34.77,99300.0,26.1394,26.5975,26.1012,26.544,99300.0
2012-01-03 10:30:00,34.75,34.8,34.42,34.45,67500.0,26.5288,26.5669,26.2768,26.2997,67500.0
2012-01-03 11:00:00,34.47,34.47,34.27,34.33,57300.0,26.315,26.315,26.1623,26.2081,57300.0
2012-01-03 11:30:00,34.31,34.35,34.15,34.17,42300.0,26.1929,26.2234,26.0707,26.086,42300.0
2012-01-03 12:00:00,34.12,34.19,34.05,34.08,51900.0,26.0478,26.1012,25.9944,26.0173,51900.0
2012-01-03 12:30:00,34.07,34.09,33.8,33.93,64200.0,26.0096,26.0249,25.8035,25.9028,64200.0
2012-01-03 13:00:00,33.94,34.04,33.91,34.0,44100.0,25.9104,25.9867,25.8875,25.9562,44100.0
2012-01-03 13:30:00,34.0,34.19,33.99,34.13,44100.0,25.9562,26.1012,25.9486,26.0554,44100.0
2012-01-03 14:00:00,34.12,34.18,34.04,34.08,39900.0,26.0478,26.0936,25.9867,26.0173,39900.0
2012-01-03 14:30:00,34.08,34.23,34.07,34.2,80100.0,26.0173,26.1318,26.0096,26.1089,80100.0
2012-01-03 15:00:00,34.17,34.18,33.93,33.98,188700.0,26.086,26.0936,25.9028,25.9409,188700.0
2012-01-03 15:30:00,34.0,34.13,33.93,33.98,227700.0,25.9562,26.0554,25.9028,25.9409,227700.0
2012-01-04 09:30:00,33.9,34.18,33.63,34.18,92100.0,25.8799,26.0936,25.6737,26.0936,92100.0
2012-01-04 10:00:00,34.19,34.31,34.06,34.29,157500.0,26.1012,26.1929,26.002,26.1776,157500.0
2012-01-04 10:30:00,34.3,34.64,34.26,34.61,175200.0,26.1852,26.4448,26.1547,26.4219,175200.0
2012-01-04 11:00:00,34.64,34.66,34.47,34.48,55200.0,26.4448,26.46,26.315,26.3226,55200.0
2012-01-04 11:30:00,34.48,34.62,34.46,34.56,47700.0,26.3226,26.4295,26.3074,26.3837,47700.0
2012-01-04 12:00:00,34.57,34.98,34.56,34.97,148800.0,26.3913,26.7043,26.3837,26.6967,148800.0
2012-01-04 12:30:00,34.97,34.99,34.92,34.98,83400.0,26.6967,26.712,26.6585,26.7043,83400.0
2012-01-04 13:00:00,34.96,34.97,34.83,34.88,219300.0,26.6891,26.6967,26.5898,26.628,219300.0
2012-01-04 13:30:00,34.88,34.9,34.82,34.83,66000.0,26.628,26.6433,26.5822,26.5898,66000.0
2012-01-04 14:00:00,34.83,34.83,34.71,34.74,49500.0,26.5898,26.5898,26.4982,26.5211,49500.0
2012-01-04 14:30:00,34.75,34.9,34.74,34.88,84600.0,26.5288,26.6433,26.5211,26.628,84600.0
2012-01-04 15:00:00,34.88,34.89,34.82,34.84,166500.0,26.628,26.6356,26.5822,26.5975,166500.0
2012-01-04 15:30:00,34.84,34.91,34.79,34.86,305400.0,26.5975,26.6509,26.5593,26.6127,305400.0
2012-01-05 09:30:00,34.49,34.68,33.77,34.03,202800.0,26.3303,26.4753,25.7806,25.9791,202800.0
2012-01-05 10:00:00,34.03,34.25,33.84,34.15,113700.0,25.9791,26.147,25.834,26.0707,113700.0
2012-01-05 10:30:00,34.17,34.23,34.02,34.12,94200.0,26.086,26.1318,25.9715,26.0478,94200.0
2012-01-05 11:00:00,34.11,34.17,33.93,34.15,246900.0,26.0402,26.086,25.9028,26.0707,246900.0
2012-01-05 11:30:00,34.15,34.16,34.0,34.02,102600.0,26.0707,26.0783,25.9562,25.9715,102600.0
2012-01-05 12:00:00,34.02,34.16,34.0,34.16,98700.0,25.9715,26.0783,25.9562,26.0783,98700.0
2012-01-05 12:30:00,34.16,34.26,34.03,34.24,123900.0,26.0783,26.1547,25.9791,26.1394,123900.0
2012-01-05 13:00:00,34.24,34.47,34.22,34.47,71700.0,26.1394,26.315,26.1241,26.315,71700.0
2012-01-05 13:30:00,34.49,34.55,34.43,34.44,40200.0,26.3303,26.3761,26.2845,26.2921,40200.0
2012-01-05 14:00:00,34.43,34.43,34.24,34.24,136800.0,26.2845,26.2845,26.1394,26.1394,136800.0
2012-01-05 14:30:00,34.26,34.37,34.25,34.3,67800.0,26.1547,26.2387,26.147,26.1852,67800.0
2012-01-05 15:00:00,34.29,34.4,34.26,34.32,118800.0,26.1776,26.2616,26.1547,26.2005,118800.0
2012-01-05 15:30:00,34.34,34.47,34.3,34.4,197100.0,26.2158,26.315,26.1852,26.2616,197100.0
2012-01-06 09:30:00,34.37,34.43,33.99,34.1,55500.0,26.2387,26.2845,25.9486,26.0325,55500.0
2012-01-06 10:00:00,34.08,34.14,33.93,34.1,191700.0,26.0173,26.0631,25.9028,26.0325,191700.0
2012-01-06 10:30:00,34.11,34.2,34.02,34.02,58800.0,26.0402,26.1089,25.9715,25.9715,58800.0
2012-01-06 11:00:00,34.05,34.21,34.05,34.19,87600.0,25.9944,26.1165,25.9944,26.1012,87600.0
2012-01-06 11:30:00,34.19,34.29,34.12,34.17,68100.0,26.1012,26.1776,26.0478,26.086,68100.0
2012-01-06 12:00:00,34.17,34.17,34.05,34.15,61500.0,26.086,26.086,25.9944,26.0707,61500.0
2012-01-06 12:30:00,34.14,34.26,34.07,34.07,81900.0,26.0631,26.1547,26.0096,26.0096,81900.0
2012-01-06 13:00:00,34.08,34.18,34.05,34.08,58200.0,26.0173,26.0936,25.9944,26.0173,58200.0
2012-01-06 13:30:00,34.09,34.33,34.01,34.24,48600.0,26.0249,26.2081,25.9638,26.1394,48600.0
2012-01-06 14:00:00,34.24,34.31,34.12,34.2,52500.0,26.1394,26.1929,26.0478,26.1089,52500.0
2012-01-06 14:30:00,34.2,34.26,34.13,34.14,78900.0,26.1089,26.1547,26.0554,26.0631,78900.0
2012-01-06 15:00:00,34.13,34.21,34.12,34.14,87300.0,26.0554,26.1165,26.0478,26.0631,87300.0
2012-01-06 15:30:00,34.12,34.17,34.1,34.15,243000.0,26.0478,26.086,26.0325,26.0707,243000.0
2012-01-09 09:30:00,34.3,34.3,34.05,34.2,217500.0,26.1852,26.1852,25.9944,26.1089,217500.0
2012-01-09 10:00:00,34.19,34.26,34.07,34.2,277800.0,26.1012,26.1547,26.0096,26.1089,277800.0
2012-01-09 10:30:00,34.2,34.22,33.89,33.96,253800.0,26.1089,26.1241,25.8722,25.9257,253800.0
2012-01-09 11:00:00,33.96,34.11,33.92,34.08,78900.0,25.9257,26.0402,25.8951,26.0173,78900.0
2012-01-09 11:30:00,34.08,34.25,34.0,34.16,36900.0,26.0173,26.147,25.9562,26.0783,36900.0
2012-01-09 12:00:00,34.16,34.28,34.12,34.27,60600.0,26.0783,26.17,26.0478,26.1623,60600.0
2012-01-09 12:30:00,34.29,34.36,34.25,34.32,48300.0,26.1776,26.231,26.147,26.2005,48300.0
2012-01-09 13:00:00,34.32,34.49,34.3,34.49,43500.0,26.2005,26.3303,26.1852,26.3303,43500.0
2012-01-09 13:30:00,34.46,34.54,34.43,34.51,25200.0,26.3074,26.3684,26.2845,26.3455,25200.0
2012-01-09 14:00:00,34.52,34.58,34.51,34.55,43200.0,26.3532,26.399,26.3455,26.3761,43200.0
2012-01-09 14:30:00,34.56,34.62,34.55,34.58,64500.0,26.3837,26.4295,26.3761,26.399,64500.0
2012-01-09 15:00:00,34.57,34.64,34.57,34.57,64500.0,26.3913,26.4448,26.3913,26.3913,64500.0
2012-01-09 15:30:00,34.57,34.62,34.45,34.54,291000.0,26.3913,26.4295,26.2997,26.3684,291000.0
2012-01-10 09:30:00,34.7,35.31,34.7,35.19,154500.0,26.4906,26.9563,26.4906,26.8647,154500.0
2012-01-10 10:00:00,35.17,35.27,34.95,35.01,171600.0,26.8494,26.9257,26.6814,26.7272,171600.0
2012-01-10 10:30:00,35.0,35.14,34.97,35.0,57000.0,26.7196,26.8265,26.6967,26.7196,57000.0
2012-01-10 11:00:00,35.01,35.11,34.97,35.04,45000.0,26.7272,26.8036,26.6967,26.7501,45000.0
2012-01-10 11:30:00,35.07,35.09,35.01,35.03,76800.0,26.7731,26.7883,26.7272,26.7425,76800.0
2012-01-10 12:00:00,35.03,35.03,34.81,34.88,41700.0,26.7425,26.7425,26.5746,26.628,41700.0
2012-01-10 12:30:00,34.86,35.08,34.85,35.08,87000.0,26.6127,26.7807,26.6051,26.7807,87000.0
2012-01-10 13:00:00,35.04,35.05,34.93,34.96,33300.0,26.7501,26.7578,26.6662,26.6891,33300.0
2012-01-10 13:30:00,34.96,35.02,34.94,34.97,33000.0,26.6891,26.7349,26.6738,26.6967,33000.0
2012-01-10 14:00:00,34.99,35.04,34.96,34.99,29400.0,26.712,26.7501,26.6891,26.712,29400.0
2012-01-10 14:30:00,34.98,35.14,34.97,35.13,45600.0,26.7043,26.8265,26.6967,26.8189,45600.0
2012-01-10 15:00:00,35.11,35.14,34.92,34.95,115500.0,26.8036,26.8265,26.6585,26.6814,115500.0
2012-01-10 15:30:00,34.94,35.1,34.94,35.08,105600.0,26.6738,26.796,26.6738,26.7807,105600.0
2012-01-11 09:30:00,34.87,35.13,34.81,35.0,151500.0,26.6204,26.8189,26.5746,26.7196,151500.0
2012-01-11 10:00:00,35.0,35.42,35.0,35.39,149700.0,26.7196,27.0402,26.7196,27.0173,149700.0
2012-01-11 10:30:00,35.39,35.41,35.28,35.31,49200.0,27.0173,27.0326,26.9334,26.9563,49200.0
2012-01-11 11:00:00,35.26,35.27,35.17,35.22,38100.0,26.9181,26.9257,26.8494,26.8876,38100.0
2012-01-11 11:30:00,35.22,35.27,35.13,35.15,61800.0,26.8876,26.9257,26.8189,26.8341,61800.0
2012-01-11 12:00:00,35.17,35.2,35.1,35.19,38400.0,26.8494,26.8723,26.796,26.8647,38400.0
2012-01-11 12:30:00,35.19,35.2,35.15,35.18,17100.0,26.8647,26.8723,26.8341,26.857,17100.0
2012-01-11 13:00:00,35.17,35.2,35.12,35.2,41700.0,26.8494,26.8723,26.8112,26.8723,41700.0
2012-01-11 13:30:00,35.19,35.29,35.09,35.09,55800.0,26.8647,26.941,26.7883,26.7883,55800.0
2012-01-11 14:00:00,35.11,35.21,35.08,35.09,28200.0,26.8036,26.8799,26.7807,26.7883,28200.0
2012-01-11 14:30:00,35.1,35.12,35.01,35.01,129300.0,26.796,26.8112,26.7272,26.7272,129300.0
2012-01-11 15:00:00,35.02,35.09,35.0,35.03,125100.0,26.7349,26.7883,26.7196,26.7425,125100.0
2012-01-11 15:30:00,35.03,35.03,34.91,34.95,140100.0,26.7425,26.7425,26.6509,26.6814,140100.0
2012-01-12 09:30:00,35.36,35.36,34.84,34.97,74700.0,26.9944,26.9944,26.5975,26.6967,74700.0
2012-01-12 10:00:00,34.96,35.04,34.72,34.79,68700.0,26.6891,26.7501,26.5059,26.5593,68700.0
2012-01-12 10:30:00,34.81,34.82,34.59,34.61,137700.0,26.5746,26.5822,26.4066,26.4219,137700.0
2012-01-12 11:00:00,34.63,34.83,34.61,34.83,52500.0,26.4371,26.5898,26.4219,26.5898,52500.0
2012-01-12 11:30:00,34.82,34.87,34.75,34.87,55200.0,26.5822,26.6204,26.5288,26.6204,55200.0
2012-01-12 12:00:00,34.89,35.07,34.88,35.07,75900.0,26.6356,26.7731,26.628,26.7731,75900.0
2012-01-12 12:30:00,35.06,35.13,35.02,35.11,36600.0,26.7654,26.8189,26.7349,26.8036,36600.0
2012-01-12 13:00:00,35.1,35.26,35.1,35.26,44400.0,26.796,26.9181,26.796,26.9181,44400.0
2012-01-12 13:30:00,35.24,35.25,35.14,35.2,44700.0,26.9028,26.9105,26.8265,26.8723,44700.0
2012-01-12 14:00:00,35.18,35.21,35.11,35.17,42000.0,26.857,26.8799,26.8036,26.8494,42000.0
2012-01-12 14:30:00,35.19,35.23,35.05,35.11,141000.0,26.8647,26.8952,26.7578,26.8036,141000.0
2012-01-12 15:00:00,35.11,35.11,35.07,35.07,82800.0,26.8036,26.8036,26.7731,26.7731,82800.0
2012-01-12 15:30:00,35.08,35.16,34.99,35.13,175800.0,26.7807,26.8418,26.712,26.8189,175800.0
2012-01-13 09:30:00,34.79,34.89,34.32,34.53,178200.0,26.5593,26.6356,26.2005,26.3608,178200.0
2012-01-13 10:00:00,34.52,34.56,33.98,34.25,120000.0,26.3532,26.3837,25.9409,26.147,120000.0
2012-01-13 10:30:00,34.25,34.56,34.16,34.5,145200.0,26.147,26.3837,26.0783,26.3379,145200.0
2012-01-13 11:00:00,34.51,34.7,34.49,34.68,157800.0,26.3455,26.4906,26.3303,26.4753,157800.0
2012-01-13 11:30:00,34.7,34.93,34.69,34.86,170400.0,26.4906,26.6662,26.483,26.6127,170400.0
2012-01-13 12:00:00,34.87,34.87,34.64,34.67,111900.0,26.6204,26.6204,26.4448,26.4677,111900.0
2012-01-13 12:30:00,34.65,34.73,34.61,34.67,41700.0,26.4524,26.5135,26.4219,26.4677,41700.0
2012-01-13 13:00:00,34.69,34.69,34.52,34.59,86100.0,26.483,26.483,26.3532,26.4066,86100.0
2012-01-13 13:30:00,34.58,34.75,34.52,34.74,57600.0,26.399,26.5288,26.3532,26.5211,57600.0
2012-01-13 14:00:00,34.74,34.88,34.66,34.87,144000.0,26.5211,26.628,26.46,26.6204,144000.0
2012-01-13 14:30:00,34.88,35.06,34.84,35.06,112800.0,26.628,26.7654,26.5975,26.7654,112800.0
2012-01-13 15:00:00,35.06,35.19,35.04,35.17,102000.0,26.7654,26.8647,26.7501,26.8494,102000.0
2012-01-13 15:30:00,35.17,35.23,35.1,35.2,319800.0,26.8494,26.8952,26.796,26.8723,319800.0
2012-01-17 09:30:00,35.79,35.88,35.68,35.77,55500.0,27.3227,27.3914,27.2387,27.3074,55500.0
2012-01-17 10:00:00,35.79,35.79,35.63,35.69,52200.0,27.3227,27.3227,27.2006,27.2464,52200.0
2012-01-17 10:30:00,35.69,35.74,35.59,35.67,58500.0,27.2464,27.2845,27.17,27.2311,58500.0
2012-01-17 11:00:00,35.69,35.8,35.69,35.79,34800.0,27.2464,27.3303,27.2464,27.3227,34800.0
2012-01-17 11:30:00,35.8,35.83,35.74,35.83,64500.0,27.3303,27.3532,27.2845,27.3532,64500.0
2012-01-17 12:00:00,35.82,35.9,35.79,35.83,43500.0,27.3456,27.4067,27.3227,27.3532,43500.0
2012-01-17 12:30:00,35.84,35.84,35.68,35.74,59400.0,27.3609,27.3609,27.2387,27.2845,59400.0
2012-01-17 13:00:00,35.75,35.78,35.69,35.72,67200.0,27.2922,27.3151,27.2464,27.2693,67200.0
2012-01-17 13:30:00,35.72,35.72,35.62,35.7,41700.0,27.2693,27.2693,27.1929,27.254,41700.0
2012-01-17 14:00:00,35.7,35.71,35.63,35.63,42600.0,27.254,27.2616,27.2006,27.2006,42600.0
2012-01-17 14:30:00,35.64,35.64,35.39,35.41,36900.0,27.2082,27.2082,27.0173,27.0326,36900.0
2012-01-17 15:00:00,35.41,35.42,35.27,35.32,81300.0,27.0326,27.0402,26.9257,26.9639,81300.0
2012-01-17 15:30:00,35.31,35.39,35.23,35.26,300000.0,26.9563,27.0173,26.8952,26.9181,300000.0
2012-01-18 09:30:00,35.17,35.38,35.0,35.3,79200.0,26.8494,27.0097,26.7196,26.9486,79200.0
2012-01-18 10:00:00,35.37,35.42,35.22,35.42,80100.0,27.0021,27.0402,26.8876,27.0402,80100.0
2012-01-18 10:30:00,35.43,35.52,35.4,35.43,48300.0,27.0479,27.1166,27.025,27.0479,48300.0
2012-01-18 11:00:00,35.48,35.5,35.38,35.42,49800.0,27.0861,27.1013,27.0097,27.0402,49800.0
2012-01-18 11:30:00,35.43,35.49,35.21,35.34,58800.0,27.0479,27.0937,26.8799,26.9792,58800.0
2012-01-18 12:00:00,35.38,35.52,35.36,35.52,13800.0,27.0097,27.1166,26.9944,27.1166,13800.0
2012-01-18 12:30:00,35.5,35.56,35.47,35.49,36900.0,27.1013,27.1471,27.0784,27.0937,36900.0
2012-01-18 13:00:00,35.49,35.51,35.42,35.45,39300.0,27.0937,27.109,27.0402,27.0631,39300.0
2012-01-18 13:30:00,35.44,35.49,35.26,35.27,53400.0,27.0555,27.0937,26.9181,26.9257,53400.0
2012-01-18 14:00:00,35.29,35.49,35.29,35.45,26100.0,26.941,27.0937,26.941,27.0631,26100.0
2012-01-18 14:30:00,35.47,35.49,35.37,35.45,118800.0,27.0784,27.0937,27.0021,27.0631,118800.0
2012-01-18 15:00:00,35.45,35.59,35.41,35.54,66000.0,27.0631,27.17,27.0326,27.1319,66000.0
2012-01-18 15:30:00,35.55,35.63,35.48,35.57,173100.0,27.1395,27.2006,27.0861,27.1548,173100.0
2012-01-19 09:30:00,35.74,35.8,35.63,35.77,43200.0,27.2845,27.3303,27.2006,27.3074,43200.0
2012-01-19 10:00:00,35.74,35.77,35.53,35.7,42900.0,27.2845,27.3074,27.1242,27.254,42900.0
2012-01-19 10:30:00,35.71,36.01,35.67,35.91,110700.0,27.2616,27.4907,27.2311,27.4143,110700.0
2012-01-19 11:00:00,35.9,36.05,35.9,36.05,50400.0,27.4067,27.5212,27.4067,27.5212,50400.0
2012-01-19 11:30:00,36.09,36.16,36.06,36.15,35700.0,27.5517,27.6052,27.5288,27.5975,35700.0
2012-01-19 12:00:00,36.15,36.15,35.99,35.99,25500.0,27.5975,27.5975,27.4754,27.4754,25500.0
2012-01-19 12:30:00,35.99,36.0,35.91,35.94,45600.0,27.4754,27.483,27.4143,27.4372,45600.0
2012-01-19 13:00:00,35.98,36.1,35.98,36.1,13500.0,27.4678,27.5594,27.4678,27.5594,13500.0
2012-01-19 13:30:00,36.09,36.12,36.0,36.0,40200.0,27.5517,27.5746,27.483,27.483,40200.0
2012-01-19 14:00:00,36.01,36.05,35.99,36.04,39000.0,27.4907,27.5212,27.4754,27.5136,39000.0
2012-01-19 14:30:00,36.02,36.05,35.95,35.97,52500.0,27.4983,27.5212,27.4449,27.4601,52500.0
2012-01-19 15:00:00,35.98,36.06,35.97,36.02,66900.0,27.4678,27.5288,27.4601,27.4983,66900.0
2012-01-19 15:30:00,36.02,36.1,36.0,36.1,243300.0,27.4983,27.5594,27.483,27.5594,243300.0
2012-01-20 09:30:00,35.68,35.68,35.38,35.58,243300.0,27.2387,27.2387,27.0097,27.1624,243300.0
2012-01-20 10:00:00,35.56,35.75,35.54,35.73,39000.0,27.1471,27.2922,27.1319,27.2769,39000.0
2012-01-20 10:30:00,35.72,35.73,35.47,35.48,66900.0,27.2693,27.2769,27.0784,27.0861,66900.0
2012-01-20 11:00:00,35.48,35.63,35.39,35.63,38100.0,27.0861,27.2006,27.0173,27.2006,38100.0
2012-01-20 11:30:00,35.63,35.65,35.59,35.65,52200.0,27.2006,27.2158,27.17,27.2158,52200.0
2012-01-20 12:00:00,35.63,35.74,35.63,35.67,28800.0,27.2006,27.2845,27.2006,27.2311,28800.0
2012-01-20 12:30:00,35.67,35.71,35.65,35.69,112200.0,27.2311,27.2616,27.2158,27.2464,112200.0
2012-01-20 13:00:00,35.7,35.82,35.66,35.68,180000.0,27.254,27.3456,27.2235,27.2387,180000.0
2012-01-20 13:30:00,35.67,35.77,35.64,35.7,58200.0,27.2311,27.3074,27.2082,27.254,58200.0
2012-01-20 14:00:00,35.69,35.69,35.64,35.65,42900.0,27.2464,27.2464,27.2082,27.2158,42900.0
2012-01-20 14:30:00,35.66,35.66,35.46,35.52,73500.0,27.2235,27.2235,27.0708,27.1166,73500.0
2012-01-20 15:00:00,35.51,35.6,35.49,35.6,59400.0,27.109,27.1777,27.0937,27.1777,59400.0
2012-01-20 15:30:00,35.59,35.74,35.59,35.71,152100.0,27.17,27.2845,27.17,27.2616,152100.0
2012-01-23 09:30:00,35.66,36.07,35.64,35.98,125700.0,27.2235,27.5365,27.2082,27.4678,125700.0
2012-01-23 10:00:00,36.0,36.11,35.96,36.01,67500.0,27.483,27.567,27.4525,27.4907,67500.0
2012-01-23 10:30:00,36.0,36.12,35.96,35.99,61500.0,27.483,27.5746,27.4525,27.4754,61500.0
2012-01-23 11:00:00,36.0,36.02,35.79,35.85,33600.0,27.483,27.4983,27.3227,27.3685,33600.0
2012-01-23 11:30:00,35.86,35.9,35.64,35.68,75000.0,27.3762,27.4067,27.2082,27.2387,75000.0
2012-01-23 12:00:00,35.67,35.75,35.58,35.73,85500.0,27.2311,27.2922,27.1624,27.2769,85500.0
2012-01-23 12:30:00,35.74,35.76,35.61,35.64,54900.0,27.2845,27.2998,27.1853,27.2082,54900.0
2012-01-23 13:00:00,35.68,35.75,35.66,35.75,28800.0,27.2387,27.2922,27.2235,27.2922,28800.0
2012-01-23 13:30:00,35.75,35.81,35.6,35.71,256200.0,27.2922,27.338,27.1777,27.2616,256200.0
2012-01-23 14:00:00,35.7,35.73,35.65,35.7,42000.0,27.254,27.2769,27.2158,27.254,42000.0
2012-01-23 14:30:00,35.7,35.84,35.65,35.81,69000.0,27.254,27.3609,27.2158,27.338,69000.0
2012-01-23 15:00:00,35.8,35.83,35.72,35.75,48000.0,27.3303,27.3532,27.2693,27.2922,48000.0
2012-01-23 15:30:00,35.75,35.79,35.68,35.74,98700.0,27.2922,27.3227,27.2387,27.2845,98700.0
2012-01-24 09:30:00,35.41,35.71,35.39,35.63,71100.0,27.0326,27.2616,27.0173,27.2006,71100.0
2012-01-24 10:00:00,35.63,35.84,35.62,35.76,27900.0,27.2006,27.3609,27.1929,27.2998,27900.0
2012-01-24 10:30:00,35.76,35.85,35.76,35.8,18000.0,27.2998,27.3685,27.2998,27.3303,18000.0
2012-01-24 11:00:00,35.81,35.81,35.74,35.8,22500.0,27.338,27.338,27.2845,27.3303,22500.0
2012-01-24 11:30:00,35.8,35.8,35.6,35.68,54600.0,27.3303,27.3303,27.1777,27.2387,54600.0
2012-01-24 12:00:00,35.69,35.75,35.69,35.73,12600.0,27.2464,27.2922,27.2464,27.2769,12600.0
2012-01-24 12:30:00,35.73,35.78,35.7,35.78,15000.0,27.2769,27.3151,27.254,27.3151,15000.0
2012-01-24 13:00:00,35.74,35.76,35.68,35.74,13200.0,27.2845,27.2998,27.2387,27.2845,13200.0
2012-01-24 13:30:00,35.73,35.75,35.66,35.75,10500.0,27.2769,27.2922,27.2235,27.2922,10500.0
2012-01-24 14:00:00,35.71,35.78,35.62,35.69,145500.0,27.2616,27.3151,27.1929,27.2464,145500.0
2012-01-24 14:30:00,35.7,35.76,35.67,35.67,19200.0,27.254,27.2998,27.2311,27.2311,19200.0
2012-01-24 15:00:00,35.69,35.79,35.69,35.79,34800.0,27.2464,27.3227,27.2464,27.3227,34800.0
2012-01-24 15:30:00,35.8,35.9,35.73,35.9,332400.0,27.3303,27.4067,27.2769,27.4067,332400.0
2012-01-25 09:30:00,35.92,35.93,35.76,35.9,72300.0,27.422,27.4296,27.2998,27.4067,72300.0
2012-01-25 10:00:00,35.94,35.94,35.81,35.81,46200.0,27.4372,27.4372,27.338,27.338,46200.0
2012-01-25 10:30:00,35.83,35.9,35.73,35.86,36900.0,27.3532,27.4067,27.2769,27.3762,36900.0
2012-01-25 11:00:00,35.9,36.22,35.89,36.22,65400.0,27.4067,27.651,27.3991,27.651,65400.0
2012-01-25 11:30:00,36.2,36.23,36.07,36.08,90300.0,27.6357,27.6586,27.5365,27.5441,90300.0
2012-01-25 12:00:00,36.09,36.23,36.03,36.15,69300.0,27.5517,27.6586,27.5059,27.5975,69300.0
2012-01-25 12:30:00,36.17,36.32,36.04,36.23,88200.0,27.6128,27.7273,27.5136,27.6586,88200.0
2012-01-25 13:00:00,36.21,36.33,36.21,36.28,114900.0,27.6433,27.735,27.6433,27.6968,114900.0
2012-01-25 13:30:00,36.29,36.32,36.27,36.31,135300.0,27.7044,27.7273,27.6892,27.7197,135300.0
2012-01-25 14:00:00,36.31,36.33,36.21,36.24,115500.0,27.7197,27.735,27.6433,27.6662,115500.0
2012-01-25 14:30:00,36.27,36.3,36.2,36.21,149700.0,27.6892,27.7121,27.6357,27.6433,149700.0
2012-01-25 15:00:00,36.22,36.24,36.16,36.17,351000.0,27.651,27.6662,27.6052,27.6128,351000.0
2012-01-25 15:30:00,36.18,36.3,36.18,36.26,500400.0,27.6204,27.7121,27.6204,27.6815,500400.0
2012-01-26 09:30:00,36.4,36.89,36.35,36.59,258600.0,27.7884,28.1625,27.7502,27.9334,258600.0
2012-01-26 10:00:00,36.61,36.61,36.42,36.47,150000.0,27.9487,27.9487,27.8037,27.8418,150000.0
2012-01-26 10:30:00,36.43,36.48,36.3,36.42,115800.0,27.8113,27.8495,27.7121,27.8037,115800.0
2012-01-26 11:00:00,36.41,36.44,36.27,36.29,108600.0,27.796,27.8189,27.6892,27.7044,108600.0
2012-01-26 11:30:00,36.29,36.37,36.18,36.2,68400.0,27.7044,27.7655,27.6204,27.6357,68400.0
2012-01-26 12:00:00,36.2,36.2,36.01,36.11,92700.0,27.6357,27.6357,27.4907,27.567,92700.0
2012-01-26 12:30:00,36.11,36.16,36.03,36.05,160200.0,27.567,27.6052,27.5059,27.5212,160200.0
2012-01-26 13:00:00,36.07,36.18,36.05,36.15,86400.0,27.5365,27.6204,27.5212,27.5975,86400.0
2012-01-26 13:30:00,36.15,36.16,35.98,36.14,62400.0,27.5975,27.6052,27.4678,27.5899,62400.0
2012-01-26 14:00:00,36.13,36.34,36.08,36.34,193500.0,27.5823,27.7426,27.5441,27.7426,193500.0
2012-01-26 14:30:00,36.34,36.36,36.14,36.17,92400.0,27.7426,27.7579,27.5899,27.6128,92400.0
2012-01-26 15:00:00,36.16,36.25,36.09,36.1,131400.0,27.6052,27.6739,27.5517,27.5594,131400.0
2012-01-26 15:30:00,36.1,36.3,36.08,36.26,318600.0,27.5594,27.7121,27.5441,27.6815,318600.0
2012-01-27 09:30:00,36.01,36.28,36.01,36.25,89700.0,27.4907,27.6968,27.4907,27.6739,89700.0
2012-01-27 10:00:00,36.26,36.33,36.1,36.29,72000.0,27.6815,27.735,27.5594,27.7044,72000.0
2012-01-27 10:30:00,36.29,36.37,36.17,36.2,89700.0,27.7044,27.7655,27.6128,27.6357,89700.0
2012-01-27 11:00:00,36.24,36.31,36.21,36.25,83400.0,27.6662,27.7197,27.6433,27.6739,83400.0
2012-01-27 11:30:00,36.23,36.39,36.17,36.36,234900.0,27.6586,27.7808,27.6128,27.7579,234900.0
2012-01-27 12:00:00,36.34,36.38,36.24,36.34,159300.0,27.7426,27.7731,27.6662,27.7426,159300.0
2012-01-27 12:30:00,36.33,36.36,36.23,36.26,116700.0,27.735,27.7579,27.6586,27.6815,116700.0
2012-01-27 13:00:00,36.25,36.43,36.25,36.33,84600.0,27.6739,27.8113,27.6739,27.735,84600.0
2012-01-27 13:30:00,36.35,36.41,36.28,36.29,55500.0,27.7502,27.796,27.6968,27.7044,55500.0
2012-01-27 14:00:00,36.31,36.34,36.21,36.27,164400.0,27.7197,27.7426,27.6433,27.6892,164400.0
2012-01-27 14:30:00,36.27,36.32,36.25,36.3,159900.0,27.6892,27.7273,27.6739,27.7121,159900.0
2012-01-27 15:00:00,36.31,36.38,36.28,36.34,188700.0,27.7197,27.7731,27.6968,27.7426,188700.0
2012-01-27 15:30:00,36.33,36.47,36.32,36.38,479100.0,27.735,27.8418,27.7273,27.7731,479100.0
2012-01-30 09:30:00,36.05,36.12,35.84,35.92,108600.0,27.5212,27.5746,27.3609,27.422,108600.0
2012-01-30 10:00:00,35.91,35.93,35.67,35.7,91200.0,27.4143,27.4296,27.2311,27.254,91200.0
2012-01-30 10:30:00,35.67,35.79,35.61,35.78,96300.0,27.2311,27.3227,27.1853,27.3151,96300.0
2012-01-30 11:00:00,35.78,36.0,35.78,35.97,97200.0,27.3151,27.483,27.3151,27.4601,97200.0
2012-01-30 11:30:00,35.96,35.97,35.9,35.9,46800.0,27.4525,27.4601,27.4067,27.4067,46800.0
2012-01-30 12:00:00,35.92,35.98,35.91,35.98,65100.0,27.422,27.4678,27.4143,27.4678,65100.0
2012-01-30 12:30:00,35.96,35.98,35.84,35.89,53400.0,27.4525,27.4678,27.3609,27.3991,53400.0
2012-01-30 13:00:00,35.89,36.0,35.86,35.94,34800.0,27.3991,27.483,27.3762,27.4372,34800.0
2012-01-30 13:30:00,35.94,36.13,35.94,36.09,49200.0,27.4372,27.5823,27.4372,27.5517,49200.0
2012-01-30 14:00:00,36.07,36.23,36.05,36.19,48000.0,27.5365,27.6586,27.5212,27.6281,48000.0
2012-01-30 14:30:00,36.19,36.26,36.18,36.24,75000.0,27.6281,27.6815,27.6204,27.6662,75000.0
2012-01-30 15:00:00,36.26,36.26,36.18,36.23,188400.0,27.6815,27.6815,27.6204,27.6586,188400.0
2012-01-30 15:30:00,36.23,36.3,36.2,36.25,375000.0,27.6586,27.7121,27.6357,27.6739,375000.0
2012-01-31 09:30:00,36.48,36.66,36.4,36.6,170100.0,27.8495,27.9869,27.7884,27.9411,170100.0
2012-01-31 10:00:00,36.63,36.76,36.48,36.75,283500.0,27.964,28.0632,27.8495,28.0556,283500.0
2012-01-31 10:30:00,36.75,36.91,36.61,36.62,277200.0,28.0556,28.1777,27.9487,27.9563,277200.0
2012-01-31 11:00:00,36.63,36.73,36.54,36.7,120300.0,27.964,28.0403,27.8953,28.0174,120300.0
2012-01-31 11:30:00,36.73,36.8,36.67,36.75,107700.0,28.0403,28.0938,27.9945,28.0556,107700.0
2012-01-31 12:00:00,36.77,36.91,36.75,36.85,119700.0,28.0709,28.1777,28.0556,28.1319,119700.0
2012-01-31 12:30:00,36.86,36.98,36.86,36.89,148200.0,28.1396,28.2312,28.1396,28.1625,148200.0
2012-01-31 13:00:00,36.92,37.0,36.9,36.99,40200.0,28.1854,28.2464,28.1701,28.2388,40200.0
2012-01-31 13:30:00,36.97,36.98,36.82,36.85,73800.0,28.2235,28.2312,28.109,28.1319,73800.0
2012-01-31 14:00:00,36.85,36.99,36.83,36.95,123600.0,28.1319,28.2388,28.1167,28.2083,123600.0
2012-01-31 14:30:00,36.96,36.96,36.82,36.86,181800.0,28.2159,28.2159,28.109,28.1396,181800.0
2012-01-31 15:00:00,36.86,36.88,36.76,36.79,110400.0,28.1396,28.1548,28.0632,28.0861,110400.0
2012-01-31 15:30:00,36.78,36.83,36.67,36.73,270900.0,28.0785,28.1167,27.9945,28.0403,270900.0
2012-02-01 09:30:00,37.22,37.98,37.03,37.59,354300.0,28.4144,28.9946,28.2693,28.6969,354300.0
2012-02-01 10:00:00,37.59,37.76,37.49,37.59,163800.0,28.6969,28.8266,28.6205,28.6969,163800.0
2012-02-01 10:30:00,37.59,37.6,37.38,37.46,79500.0,28.6969,28.7045,28.5365,28.5976,79500.0
2012-02-01 11:00:00,37.46,37.62,37.45,37.59,89700.0,28.5976,28.7198,28.59,28.6969,89700.0
2012-02-01 11:30:00,37.59,37.68,37.58,37.63,82200.0,28.6969,28.7656,28.6892,28.7274,82200.0
2012-02-01 12:00:00,37.64,37.64,37.36,37.57,296700.0,28.735,28.735,28.5213,28.6816,296700.0
2012-02-01 12:30:00,37.59,37.59,37.49,37.57,71400.0,28.6969,28.6969,28.6205,28.6816,71400.0
2012-02-01 13:00:00,37.57,37.63,37.55,37.6,159600.0,28.6816,28.7274,28.6663,28.7045,159600.0
2012-02-01 13:30:00,37.6,37.67,37.57,37.59,73200.0,28.7045,28.7579,28.6816,28.6969,73200.0
2012-02-01 14:00:00,37.61,37.64,37.56,37.64,81600.0,28.7121,28.735,28.674,28.735,81600.0
2012-02-01 14:30:00,37.6,37.64,37.56,37.6,134100.0,28.7045,28.735,28.674,28.7045,134100.0
2012-02-01 15:00:00,37.6,37.63,37.51,37.51,174900.0,28.7045,28.7274,28.6358,28.6358,174900.0
2012-02-01 15:30:00,37.51,37.57,37.44,37.53,200700.0,28.6358,28.6816,28.5823,28.6511,200700.0
2012-02-02 09:30:00,37.6,37.6,37.32,37.43,47100.0,28.7045,28.7045,28.4907,28.5747,47100.0
2012-02-02 10:00:00,37.42,37.64,37.42,37.53,52800.0,28.5671,28.735,28.5671,28.6511,52800.0
2012-02-02 10:30:00,37.53,37.62,37.47,37.61,150300.0,28.6511,28.7198,28.6053,28.7121,150300.0
2012-02-02 11:00:00,37.61,37.68,37.56,37.56,110400.0,28.7121,28.7656,28.674,28.674,110400.0
2012-02-02 11:30:00,37.55,37.58,37.34,37.53,65100.0,28.6663,28.6892,28.506,28.6511,65100.0
2012-02-02 12:00:00,37.52,37.58,37.48,37.49,47400.0,28.6434,28.6892,28.6129,28.6205,47400.0
2012-02-02 12:30:00,37.5,37.5,37.39,37.46,25200.0,28.6282,28.6282,28.5442,28.5976,25200.0
2012-02-02 13:00:00,37.46,37.48,37.34,37.34,71700.0,28.5976,28.6129,28.506,28.506,71700.0
2012-02-02 13:30:00,37.34,37.4,37.31,37.39,30900.0,28.506,28.5518,28.4831,28.5442,30900.0
2012-02-02 14:00:00,37.41,37.44,37.3,37.3,82200.0,28.5594,28.5823,28.4755,28.4755,82200.0
2012-02-02 14:30:00,37.3,37.41,37.28,37.35,79200.0,28.4755,28.5594,28.4602,28.5136,79200.0
2012-02-02 15:00:00,37.34,37.45,37.33,37.39,84600.0,28.506,28.59,28.4984,28.5442,84600.0
2012-02-02 15:30:00,37.4,37.47,37.28,37.34,170400.0,28.5518,28.6053,28.4602,28.506,170400.0
2012-02-03 09:30:00,37.88,37.92,37.61,37.81,127800.0,28.9183,28.9488,28.7121,28.8648,127800.0
2012-02-03 10:00:00,37.83,38.09,37.83,37.85,195300.0,28.8801,29.0786,28.8801,28.8954,195300.0
2012-02-03 10:30:00,37.88,37.98,37.83,37.9,139200.0,28.9183,28.9946,28.8801,28.9335,139200.0
2012-02-03 11:00:00,37.9,38.0,37.86,38.0,159600.0,28.9335,29.0099,28.903,29.0099,159600.0
2012-02-03 11:30:00,37.96,38.02,37.93,37.99,85800.0,28.9793,29.0251,28.9564,29.0022,85800.0
2012-02-03 12:00:00,37.99,38.17,37.99,38.13,77700.0,29.0022,29.1396,29.0022,29.1091,77700.0
2012-02-03 12:30:00,38.14,38.22,38.1,38.21,114600.0,29.1167,29.1778,29.0862,29.1702,114600.0
2012-02-03 13:00:00,38.2,38.24,38.11,38.14,61500.0,29.1625,29.1931,29.0938,29.1167,61500.0
2012-02-03 13:30:00,38.14,38.15,38.02,38.03,58800.0,29.1167,29.1244,29.0251,29.0328,58800.0
2012-02-03 14:00:00,38.04,38.15,38.04,38.11,78900.0,29.0404,29.1244,29.0404,29.0938,78900.0
2012-02-03 14:30:00,38.11,38.22,38.11,38.15,78000.0,29.0938,29.1778,29.0938,29.1244,78000.0
2012-02-03 15:00:00,38.15,38.16,38.08,38.13,105300.0,29.1244,29.132,29.0709,29.1091,105300.0
2012-02-03 15:30:00,38.14,38.21,38.06,38.13,273900.0,29.1167,29.1702,29.0557,29.1091,273900.0
2012-02-06 09:30:00,37.98,38.1,37.56,38.03,167400.0,28.9946,29.0862,28.674,29.0328,167400.0
2012-02-06 10:00:00,37.98,38.06,37.95,38.01,86400.0,28.9946,29.0557,28.9717,29.0175,86400.0
2012-02-06 10:30:00,38.01,38.04,37.88,38.02,49500.0,29.0175,29.0404,28.9183,29.0251,49500.0
2012-02-06 11:00:00,38.05,38.13,38.02,38.13,26400.0,29.048,29.1091,29.0251,29.1091,26400.0
2012-02-06 11:30:00,38.13,38.2,38.07,38.2,30900.0,29.1091,29.1625,29.0633,29.1625,30900.0
2012-02-06 12:00:00,38.22,38.24,38.1,38.21,57000.0,29.1778,29.1931,29.0862,29.1702,57000.0
2012-02-06 12:30:00,38.21,38.42,38.21,38.4,104100.0,29.1702,29.3305,29.1702,29.3152,104100.0
2012-02-06 13:00:00,38.4,38.41,38.29,38.29,87000.0,29.3152,29.3229,29.2313,29.2313,87000.0
2012-02-06 13:30:00,38.3,38.33,38.19,38.2,49200.0,29.2389,29.2618,29.1549,29.1625,49200.0
2012-02-06 14:00:00,38.2,38.28,38.18,38.23,37800.0,29.1625,29.2236,29.1473,29.1854,37800.0
2012-02-06 14:30:00,38.23,38.27,38.2,38.21,25200.0,29.1854,29.216,29.1625,29.1702,25200.0
2012-02-06 15:00:00,38.22,38.3,38.21,38.24,78300.0,29.1778,29.2389,29.1702,29.1931,78300.0
2012-02-06 15:30:00,38.21,38.32,38.19,38.29,116400.0,29.1702,29.2542,29.1549,29.2313,116400.0
2012-02-07 09:30:00,38.07,38.26,37.92,37.98,100200.0,29.0633,29.2084,28.9488,28.9946,100200.0
2012-02-07 10:00:00,37.99,38.22,37.91,38.17,67200.0,29.0022,29.1778,28.9412,29.1396,67200.0
2012-02-07 10:30:00,38.21,38.33,38.2,38.31,71100.0,29.1702,29.2618,29.1625,29.2465,71100.0
2012-02-07 11:00:00,38.32,38.35,38.23,38.29,59700.0,29.2542,29.2771,29.1854,29.2313,59700.0
2012-02-07 11:30:00,38.3,38.36,38.23,38.31,78900.0,29.2389,29.2847,29.1854,29.2465,78900.0
2012-02-07 12:00:00,38.31,38.34,38.2,38.2,20400.0,29.2465,29.2694,29.1625,29.1625,20400.0
2012-02-07 12:30:00,38.2,38.21,38.17,38.21,21300.0,29.1625,29.1702,29.1396,29.1702,21300.0
2012-02-07 13:00:00,38.22,38.23,38.16,38.21,18900.0,29.1778,29.1854,29.132,29.1702,18900.0
2012-02-07 13:30:00,38.2,38.32,38.19,38.32,15000.0,29.1625,29.2542,29.1549,29.2542,15000.0
2012-02-07 14:00:00,38.29,38.3,38.2,38.2,14400.0,29.2313,29.2389,29.1625,29.1625,14400.0
2012-02-07 14:30:00,38.2,38.27,38.12,38.12,28800.0,29.1625,29.216,29.1015,29.1015,28800.0
2012-02-07 15:00:00,38.13,38.32,38.12,38.27,47100.0,29.1091,29.2542,29.1015,29.216,47100.0
2012-02-07 15:30:00,38.26,38.3,38.19,38.22,105000.0,29.2084,29.2389,29.1549,29.1778,105000.0
2012-02-08 09:30:00,38.28,38.34,38.21,38.22,59100.0,29.2236,29.2694,29.1702,29.1778,59100.0
2012-02-08 10:00:00,38.19,38.27,38.18,38.25,26100.0,29.1549,29.216,29.1473,29.2007,26100.0
2012-02-08 10:30:00,38.25,38.25,37.92,37.95,78300.0,29.2007,29.2007,28.9488,28.9717,78300.0
2012-02-08 11:00:00,37.95,38.04,37.84,37.89,62400.0,28.9717,29.0404,28.8877,28.9259,62400.0
2012-02-08 11:30:00,37.89,37.96,37.79,37.92,28200.0,28.9259,28.9793,28.8495,28.9488,28200.0
2012-02-08 12:00:00,37.93,38.04,37.93,38.0,32100.0,28.9564,29.0404,28.9564,29.0099,32100.0
2012-02-08 12:30:00,38.0,38.01,37.96,38.0,37800.0,29.0099,29.0175,28.9793,29.0099,37800.0
2012-02-08 13:00:00,38.0,38.03,37.95,37.99,56700.0,29.0099,29.0328,28.9717,29.0022,56700.0
2012-02-08 13:30:00,38.0,38.04,37.97,37.99,50400.0,29.0099,29.0404,28.987,29.0022,50400.0
2012-02-08 14:00:00,37.97,38.07,37.97,38.02,63900.0,28.987,29.0633,28.987,29.0251,63900.0
2012-02-08 14:30:00,38.02,38.04,37.97,38.02,102300.0,29.0251,29.0404,28.987,29.0251,102300.0
2012-02-08 15:00:00,38.0,38.03,37.97,38.01,64200.0,29.0099,29.0328,28.987,29.0175,64200.0
2012-02-08 15:30:00,38.02,38.08,37.98,38.01,156000.0,29.0251,29.0709,28.9946,29.0175,156000.0
2012-02-09 09:30:00,38.13,38.17,37.92,38.12,48300.0,29.1091,29.1396,28.9488,29.1015,48300.0
2012-02-09 10:00:00,38.15,38.21,37.99,38.03,49200.0,29.1244,29.1702,29.0022,29.0328,49200.0
2012-02-09 10:30:00,38.05,38.22,37.96,38.22,60300.0,29.048,29.1778,28.9793,29.1778,60300.0
2012-02-09 11:00:00,38.2,38.25,38.16,38.24,66000.0,29.1625,29.2007,29.132,29.1931,66000.0
2012-02-09 11:30:00,38.26,38.45,38.15,38.43,53100.0,29.2084,29.3534,29.1244,29.3381,53100.0
2012-02-09 12:00:00,38.44,38.49,38.27,38.27,28200.0,29.3458,29.3839,29.216,29.216,28200.0
2012-02-09 12:30:00,38.29,38.36,38.25,38.28,37800.0,29.2313,29.2847,29.2007,29.2236,37800.0
2012-02-09 13:00:00,38.28,38.36,38.21,38.33,34800.0,29.2236,29.2847,29.1702,29.2618,34800.0
2012-02-09 13:30:00,38.32,38.35,38.23,38.29,33900.0,29.2542,29.2771,29.1854,29.2313,33900.0
2012-02-09 14:00:00,38.3,38.38,38.29,38.36,100200.0,29.2389,29.3,29.2313,29.2847,100200.0
2012-02-09 14:30:00,38.35,38.37,38.32,38.33,117900.0,29.2771,29.2923,29.2542,29.2618,117900.0
2012-02-09 15:00:00,38.34,38.48,38.33,38.47,52200.0,29.2694,29.3763,29.2618,29.3687,52200.0
2012-02-09 15:30:00,38.48,38.5,38.34,38.48,149100.0,29.3763,29.3916,29.2694,29.3763,149100.0
2012-02-10 09:30:00,37.86,38.02,37.78,37.81,76200.0,28.903,29.0251,28.8419,28.8648,76200.0
2012-02-10 10:00:00,37.78,37.88,37.63,37.88,76800.0,28.8419,28.9183,28.7274,28.9183,76800.0
2012-02-10 10:30:00,37.89,38.28,37.83,38.28,105900.0,28.9259,29.2236,28.8801,29.2236,105900.0
2012-02-10 11:00:00,38.26,38.37,38.18,38.33,73500.0,29.2084,29.2923,29.1473,29.2618,73500.0
2012-02-10 11:30:00,38.33,38.4,38.32,38.36,37800.0,29.2618,29.3152,29.2542,29.2847,37800.0
2012-02-10 12:00:00,38.39,38.4,38.3,38.35,47400.0,29.3076,29.3152,29.2389,29.2771,47400.0
2012-02-10 12:30:00,38.33,38.37,38.29,38.37,35400.0,29.2618,29.2923,29.2313,29.2923,35400.0
2012-02-10 13:00:00,38.35,38.43,38.31,38.38,184800.0,29.2771,29.3381,29.2465,29.3,184800.0
2012-02-10 13:30:00,38.37,38.38,38.25,38.26,93000.0,29.2923,29.3,29.2007,29.2084,93000.0
2012-02-10 14:00:00,38.25,38.41,38.25,38.41,69300.0,29.2007,29.3229,29.2007,29.3229,69300.0
2012-02-10 14:30:00,38.41,38.43,38.37,38.4,45900.0,29.3229,29.3381,29.2923,29.3152,45900.0
2012-02-10 15:00:00,38.38,38.41,38.26,38.36,121500.0,29.3,29.3229,29.2084,29.2847,121500.0
2012-02-10 15:30:00,38.38,38.46,38.37,38.45,146100.0,29.3,29.361,29.2923,29.3534,146100.0
2012-02-13 09:30:00,39.04,39.17,38.75,38.76,84600.0,29.8038,29.9031,29.5824,29.5901,84600.0
2012-02-13 10:00:00,38.74,38.79,38.58,38.61,150300.0,29.5748,29.613,29.4526,29.4755,150300.0
2012-02-13 10:30:00,38.63,38.63,38.45,38.55,174000.0,29.4908,29.4908,29.3534,29.4297,174000.0
2012-02-13 11:00:00,38.55,38.69,38.52,38.67,144000.0,29.4297,29.5366,29.4068,29.5214,144000.0
2012-02-13 11:30:00,38.67,38.73,38.65,38.72,53100.0,29.5214,29.5672,29.5061,29.5595,53100.0
2012-02-13 12:00:00,38.71,38.75,38.7,38.71,68400.0,29.5519,29.5824,29.5443,29.5519,68400.0
2012-02-13 12:30:00,38.7,38.77,38.69,38.76,66000.0,29.5443,29.5977,29.5366,29.5901,66000.0
2012-02-13 13:00:00,38.75,38.8,38.74,38.78,32400.0,29.5824,29.6206,29.5748,29.6053,32400.0
2012-02-13 13:30:00,38.78,38.88,38.77,38.85,53100.0,29.6053,29.6817,29.5977,29.6588,53100.0
2012-02-13 14:00:00,38.87,39.02,38.87,38.98,49800.0,29.674,29.7885,29.674,29.758,49800.0
2012-02-13 14:30:00,38.98,39.02,38.93,39.02,43200.0,29.758,29.7885,29.7198,29.7885,43200.0
2012-02-13 15:00:00,39.02,39.09,38.99,39.08,73500.0,29.7885,29.842,29.7656,29.8344,73500.0
2012-02-13 15:30:00,39.08,39.15,39.03,39.13,259200.0,29.8344,29.8878,29.7962,29.8725,259200.0
2012-02-14 09:30:00,38.87,38.97,38.64,38.92,82200.0,29.674,29.7504,29.4985,29.7122,82200.0
2012-02-14 10:00:00,38.92,38.98,38.82,38.94,52200.0,29.7122,29.758,29.6359,29.7275,52200.0
2012-02-14 10:30:00,38.92,38.92,38.77,38.83,42300.0,29.7122,29.7122,29.5977,29.6435,42300.0
2012-02-14 11:00:00,38.85,38.9,38.8,38.9,23400.0,29.6588,29.6969,29.6206,29.6969,23400.0
2012-02-14 11:30:00,38.92,38.98,38.86,38.88,47400.0,29.7122,29.758,29.6664,29.6817,47400.0
2012-02-14 12:00:00,38.89,38.92,38.79,38.81,22200.0,29.6893,29.7122,29.613,29.6282,22200.0
2012-02-14 12:30:00,38.82,38.88,38.77,38.79,25200.0,29.6359,29.6817,29.5977,29.613,25200.0
2012-02-14 13:00:00,38.79,38.79,38.7,38.76,34500.0,29.613,29.613,29.5443,29.5901,34500.0
2012-02-14 13:30:00,38.78,38.87,38.77,38.83,30000.0,29.6053,29.674,29.5977,29.6435,30000.0
2012-02-14 14:00:00,38.84,38.85,38.71,38.71,46500.0,29.6511,29.6588,29.5519,29.5519,46500.0
2012-02-14 14:30:00,38.71,38.86,38.66,38.84,57600.0,29.5519,29.6664,29.5137,29.6511,57600.0
2012-02-14 15:00:00,38.85,38.91,38.71,38.79,182400.0,29.6588,29.7046,29.5519,29.613,182400.0
2012-02-14 15:30:00,38.8,39.06,38.76,39.05,279000.0,29.6206,29.8191,29.5901,29.8115,279000.0
2012-02-15 09:30:00,39.18,39.19,38.77,38.89,58500.0,29.9107,29.9183,29.5977,29.6893,58500.0
2012-02-15 10:00:00,38.93,39.02,38.81,38.97,204600.0,29.7198,29.7885,29.6282,29.7504,204600.0
2012-02-15 10:30:00,38.99,39.19,38.92,39.0,84300.0,29.7656,29.9183,29.7122,29.7733,84300.0
2012-02-15 11:00:00,38.97,39.06,38.94,39.02,77700.0,29.7504,29.8191,29.7275,29.7885,77700.0
2012-02-15 11:30:00,39.03,39.17,39.01,39.13,39300.0,29.7962,29.9031,29.7809,29.8725,39300.0
2012-02-15 12:00:00,39.13,39.16,39.1,39.11,63600.0,29.8725,29.8954,29.8496,29.8573,63600.0
2012-02-15 12:30:00,39.15,39.15,38.92,38.94,97500.0,29.8878,29.8878,29.7122,29.7275,97500.0
2012-02-15 13:00:00,38.95,39.05,38.92,39.04,67800.0,29.7351,29.8115,29.7122,29.8038,67800.0
2012-02-15 13:30:00,39.06,39.07,38.93,38.99,35100.0,29.8191,29.8267,29.7198,29.7656,35100.0
2012-02-15 14:00:00,39.01,39.04,38.8,38.89,90600.0,29.7809,29.8038,29.6206,29.6893,90600.0
2012-02-15 14:30:00,38.89,38.9,38.65,38.68,90000.0,29.6893,29.6969,29.5061,29.529,90000.0
2012-02-15 15:00:00,38.68,38.84,38.56,38.83,239400.0,29.529,29.6511,29.4374,29.6435,239400.0
2012-02-15 15:30:00,38.83,38.92,38.8,38.86,257700.0,29.6435,29.7122,29.6206,29.6664,257700.0
2012-02-16 09:30:00,38.93,39.12,38.8,38.97,86400.0,29.7198,29.8649,29.6206,29.7504,86400.0
2012-02-16 10:00:00,39.0,39.11,38.95,39.1,64500.0,29.7733,29.8573,29.7351,29.8496,64500.0
2012-02-16 10:30:00,39.1,39.14,38.88,38.89,39000.0,29.8496,29.8802,29.6817,29.6893,39000.0
2012-02-16 11:00:00,38.88,39.03,38.86,38.99,79500.0,29.6817,29.7962,29.6664,29.7656,79500.0
2012-02-16 11:30:00,38.98,39.16,38.97,39.12,116700.0,29.758,29.8954,29.7504,29.8649,116700.0
2012-02-16 12:00:00,39.12,39.27,39.11,39.23,53400.0,29.8649,29.9794,29.8573,29.9489,53400.0
2012-02-16 12:30:00,39.23,39.28,39.1,39.19,49800.0,29.9489,29.987,29.8496,29.9183,49800.0
2012-02-16 13:00:00,39.17,39.22,39.11,39.2,75000.0,29.9031,29.9412,29.8573,29.926,75000.0
2012-02-16 13:30:00,39.21,39.26,39.18,39.25,41700.0,29.9336,29.9718,29.9107,29.9641,41700.0
2012-02-16 14:00:00,39.25,39.25,39.21,39.23,46800.0,29.9641,29.9641,29.9336,29.9489,46800.0
2012-02-16 14:30:00,39.25,39.27,39.13,39.21,74400.0,29.9641,29.9794,29.8725,29.9336,74400.0
2012-02-16 15:00:00,39.23,39.26,39.18,39.26,78600.0,29.9489,29.9718,29.9107,29.9718,78600.0
2012-02-16 15:30:00,39.27,39.4,39.24,39.29,249900.0,29.9794,30.0786,29.9565,29.9947,249900.0
2012-02-17 09:30:00,39.7,39.97,39.45,39.78,238500.0,30.3077,30.5138,30.1168,30.3687,238500.0
2012-02-17 10:00:00,39.83,39.83,39.47,39.49,79500.0,30.4069,30.4069,30.1321,30.1474,79500.0
2012-02-17 10:30:00,39.5,39.52,39.22,39.24,78900.0,30.155,30.1703,29.9412,29.9565,78900.0
2012-02-17 11:00:00,39.23,39.27,39.15,39.2,65100.0,29.9489,29.9794,29.8878,29.926,65100.0
2012-02-17 11:30:00,39.19,39.19,39.09,39.11,52200.0,29.9183,29.9183,29.842,29.8573,52200.0
2012-02-17 12:00:00,39.13,39.25,39.09,39.24,41700.0,29.8725,29.9641,29.842,29.9565,41700.0
2012-02-17 12:30:00,39.24,39.36,39.24,39.26,57300.0,29.9565,30.0481,29.9565,29.9718,57300.0
2012-02-17 13:00:00,39.26,39.44,39.24,39.44,42300.0,29.9718,30.1092,29.9565,30.1092,42300.0
2012-02-17 13:30:00,39.44,39.48,39.41,39.46,24000.0,30.1092,30.1397,30.0863,30.1245,24000.0
2012-02-17 14:00:00,39.47,39.48,39.44,39.46,22200.0,30.1321,30.1397,30.1092,30.1245,22200.0
2012-02-17 14:30:00,39.46,39.52,39.44,39.46,69000.0,30.1245,30.1703,30.1092,30.1245,69000.0
2012-02-17 15:00:00,39.47,39.56,39.45,39.54,47700.0,30.1321,30.2008,30.1168,30.1855,47700.0
2012-02-17 15:30:00,39.55,39.55,39.46,39.51,93600.0,30.1932,30.1932,30.1245,30.1626,93600.0
2012-02-21 09:30:00,39.64,39.73,39.33,39.36,69600.0,30.2619,30.3306,30.0252,30.0481,69600.0
2012-02-21 10:00:00,39.37,39.49,39.35,39.39,44100.0,30.0557,30.1474,30.0405,30.071,44100.0
2012-02-21 10:30:00,39.39,39.5,39.35,39.42,81000.0,30.071,30.155,30.0405,30.0939,81000.0
2012-02-21 11:00:00,39.44,39.47,39.35,39.37,69600.0,30.1092,30.1321,30.0405,30.0557,69600.0
2012-02-21 11:30:00,39.35,39.38,39.28,39.33,75000.0,30.0405,30.0634,29.987,30.0252,75000.0
2012-02-21 12:00:00,39.34,39.48,39.33,39.39,141900.0,30.0328,30.1397,30.0252,30.071,141900.0
2012-02-21 12:30:00,39.4,39.48,39.38,39.44,76800.0,30.0786,30.1397,30.0634,30.1092,76800.0
2012-02-21 13:00:00,39.44,39.6,39.41,39.59,41400.0,30.1092,30.2313,30.0863,30.2237,41400.0
2012-02-21 13:30:00,39.61,39.69,39.49,39.52,45300.0,30.239,30.3,30.1474,30.1703,45300.0
2012-02-21 14:00:00,39.51,39.55,39.29,39.35,36900.0,30.1626,30.1932,29.9947,30.0405,36900.0
2012-02-21 14:30:00,39.34,39.34,39.06,39.12,64500.0,30.0328,30.0328,29.8191,29.8649,64500.0
2012-02-21 15:00:00,39.11,39.25,39.1,39.17,85800.0,29.8573,29.9641,29.8496,29.9031,85800.0
2012-02-21 15:30:00,39.16,39.33,39.12,39.27,160200.0,29.8954,30.0252,29.8649,29.9794,160200.0
2012-02-22 09:30:00,38.98,39.52,38.98,39.45,74100.0,29.758,30.1703,29.758,30.1168,74100.0
2012-02-22 10:00:00,39.41,39.66,39.26,39.6,116700.0,30.0863,30.2771,29.9718,30.2313,116700.0
2012-02-22 10:30:00,39.6,39.6,39.33,39.34,77100.0,30.2313,30.2313,30.0252,30.0328,77100.0
2012-02-22 11:00:00,39.38,39.5,39.22,39.29,99300.0,30.0634,30.155,29.9412,29.9947,99300.0
2012-02-22 11:30:00,39.31,39.33,39.08,39.17,55500.0,30.0099,30.0252,29.8344,29.9031,55500.0
2012-02-22 12:00:00,39.16,39.23,39.1,39.16,42600.0,29.8954,29.9489,29.8496,29.8954,42600.0
2012-02-22 12:30:00,39.16,39.25,39.07,39.12,63000.0,29.8954,29.9641,29.8267,29.8649,63000.0
2012-02-22 13:00:00,39.12,39.18,39.12,39.15,92100.0,29.8649,29.9107,29.8649,29.8878,92100.0
2012-02-22 13:30:00,39.15,39.18,39.07,39.14,103500.0,29.8878,29.9107,29.8267,29.8802,103500.0
2012-02-22 14:00:00,39.15,39.17,39.14,39.16,96000.0,29.8878,29.9031,29.8802,29.8954,96000.0
2012-02-22 14:30:00,39.17,39.17,39.01,39.03,71100.0,29.9031,29.9031,29.7809,29.7962,71100.0
2012-02-22 15:00:00,39.01,39.1,38.97,39.1,151500.0,29.7809,29.8496,29.7504,29.8496,151500.0
2012-02-22 15:30:00,39.11,39.3,39.1,39.26,259200.0,29.8573,30.0023,29.8496,29.9718,259200.0
2012-02-23 09:30:00,38.11,40.65,37.67,40.14,830400.0,29.0938,31.0329,28.7579,30.6436,830400.0
2012-02-23 10:00:00,40.14,40.23,39.27,39.78,371100.0,30.6436,30.7123,29.9794,30.3687,371100.0
2012-02-23 10:30:00,39.83,40.11,39.77,40.03,182100.0,30.4069,30.6207,30.3611,30.5596,182100.0
2012-02-23 11:00:00,40.03,40.05,39.78,40.02,121500.0,30.5596,30.5749,30.3687,30.552,121500.0
2012-02-23 11:30:00,40.0,40.82,39.97,40.72,295200.0,30.5367,31.1627,30.5138,31.0864,295200.0
2012-02-23 12:00:00,40.73,40.75,40.5,40.65,188400.0,31.094,31.1093,30.9184,31.0329,188400.0
2012-02-23 12:30:00,40.67,40.71,40.36,40.51,168900.0,31.0482,31.0787,30.8115,30.926,168900.0
2012-02-23 13:00:00,40.49,40.52,40.33,40.35,69900.0,30.9108,30.9337,30.7886,30.8039,69900.0
2012-02-23 13:30:00,40.34,40.58,40.3,40.53,147600.0,30.7963,30.9795,30.7657,30.9413,147600.0
2012-02-23 14:00:00,40.54,40.57,40.26,40.3,144000.0,30.9489,30.9718,30.7352,30.7657,144000.0
2012-02-23 14:30:00,40.29,40.37,40.21,40.22,71100.0,30.7581,30.8192,30.697,30.7047,71100.0
2012-02-23 15:00:00,40.23,40.4,40.23,40.39,200400.0,30.7123,30.8421,30.7123,30.8344,200400.0
2012-02-23 15:30:00,40.37,40.41,40.14,40.16,409800.0,30.8192,30.8497,30.6436,30.6588,409800.0
2012-02-24 09:30:00,40.32,40.32,39.84,39.97,145800.0,30.781,30.781,30.4146,30.5138,145800.0
2012-02-24 10:00:00,39.93,40.01,39.68,39.68,141300.0,30.4833,30.5443,30.2924,30.2924,141300.0
2012-02-24 10:30:00,39.69,39.71,39.4,39.4,127500.0,30.3,30.3153,30.0786,30.0786,127500.0
2012-02-24 11:00:00,39.4,39.76,39.38,39.75,127500.0,30.0786,30.3535,30.0634,30.3458,127500.0
2012-02-24 11:30:00,39.76,39.97,39.73,39.95,104400.0,30.3535,30.5138,30.3306,30.4985,104400.0
2012-02-24 12:00:00,39.97,40.26,39.96,40.26,96300.0,30.5138,30.7352,30.5062,30.7352,96300.0
2012-02-24 12:30:00,40.29,40.3,40.03,40.26,146700.0,30.7581,30.7657,30.5596,30.7352,146700.0
2012-02-24 13:00:00,40.25,40.25,39.91,39.94,92700.0,30.7276,30.7276,30.468,30.4909,92700.0
2012-02-24 13:30:00,39.97,39.98,39.9,39.97,42300.0,30.5138,30.5214,30.4604,30.5138,42300.0
2012-02-24 14:00:00,39.97,40.0,39.77,39.77,49200.0,30.5138,30.5367,30.3611,30.3611,49200.0
2012-02-24 14:30:00,39.76,39.91,39.71,39.91,62700.0,30.3535,30.468,30.3153,30.468,62700.0
2012-02-24 15:00:00,39.89,39.9,39.78,39.87,103200.0,30.4527,30.4604,30.3687,30.4375,103200.0
2012-02-24 15:30:00,39.85,39.88,39.72,39.74,350400.0,30.4222,30.4451,30.3229,30.3382,350400.0
2012-02-27 09:30:00,39.3,39.6,39.09,39.6,150000.0,30.0023,30.2313,29.842,30.2313,150000.0
2012-02-27 10:00:00,39.63,40.03,39.62,39.95,134100.0,30.2542,30.5596,30.2466,30.4985,134100.0
2012-02-27 10:30:00,39.96,40.03,39.79,39.95,80400.0,30.5062,30.5596,30.3764,30.4985,80400.0
2012-02-27 11:00:00,39.95,40.25,39.9,40.19,138300.0,30.4985,30.7276,30.4604,30.6817,138300.0
2012-02-27 11:30:00,40.21,40.24,39.94,40.04,90600.0,30.697,30.7199,30.4909,30.5672,90600.0
2012-02-27 12:00:00,40.03,40.11,39.91,39.91,121200.0,30.5596,30.6207,30.468,30.468,121200.0
2012-02-27 12:30:00,39.9,39.9,39.8,39.82,149700.0,30.4604,30.4604,30.384,30.3993,149700.0
2012-02-27 13:00:00,39.82,39.86,39.75,39.76,60900.0,30.3993,30.4298,30.3458,30.3535,60900.0
2012-02-27 13:30:00,39.76,39.99,39.76,39.82,48300.0,30.3535,30.5291,30.3535,30.3993,48300.0
2012-02-27 14:00:00,39.85,39.99,39.84,39.95,54300.0,30.4222,30.5291,30.4146,30.4985,54300.0
2012-02-27 14:30:00,39.93,39.99,39.82,39.97,79800.0,30.4833,30.5291,30.3993,30.5138,79800.0
2012-02-27 15:00:00,39.98,40.08,39.9,39.97,112800.0,30.5214,30.5978,30.4604,30.5138,112800.0
2012-02-27 15:30:00,39.98,40.01,39.84,39.86,175800.0,30.5214,30.5443,30.4146,30.4298,175800.0
2012-02-28 09:30:00,39.77,39.95,39.47,39.95,119700.0,30.3611,30.4985,30.1321,30.4985,119700.0
2012-02-28 10:00:00,39.95,40.03,39.57,39.75,158100.0,30.4985,30.5596,30.2084,30.3458,158100.0
2012-02-28 10:30:00,39.75,39.94,39.75,39.88,124500.0,30.3458,30.4909,30.3458,30.4451,124500.0
2012-02-28 11:00:00,39.87,39.94,39.79,39.79,150600.0,30.4375,30.4909,30.3764,30.3764,150600.0
2012-02-28 11:30:00,39.8,39.81,39.6,39.7,89100.0,30.384,30.3916,30.2313,30.3077,89100.0
2012-02-28 12:00:00,39.72,39.83,39.69,39.76,77100.0,30.3229,30.4069,30.3,30.3535,77100.0
2012-02-28 12:30:00,39.78,39.86,39.75,39.82,56400.0,30.3687,30.4298,30.3458,30.3993,56400.0
2012-02-28 13:00:00,39.82,39.91,39.71,39.71,67800.0,30.3993,30.468,30.3153,30.3153,67800.0
2012-02-28 13:30:00,39.7,39.7,39.5,39.57,109500.0,30.3077,30.3077,30.155,30.2084,109500.0
2012-02-28 14:00:00,39.6,39.74,39.58,39.59,76500.0,30.2313,30.3382,30.2161,30.2237,76500.0
2012-02-28 14:30:00,39.59,39.73,39.59,39.67,53700.0,30.2237,30.3306,30.2237,30.2848,53700.0
2012-02-28 15:00:00,39.67,39.78,39.63,39.71,85500.0,30.2848,30.3687,30.2542,30.3153,85500.0
2012-02-28 15:30:00,39.71,39.75,39.64,39.69,240000.0,30.3153,30.3458,30.2619,30.3,240000.0
2012-02-29 09:30:00,39.72,40.1,39.72,39.97,90300.0,30.3229,30.613,30.3229,30.5138,90300.0
2012-02-29 10:00:00,40.0,40.04,39.63,39.65,144000.0,30.5367,30.5672,30.2542,30.2695,144000.0
2012-02-29 10:30:00,39.65,39.65,39.26,39.5,144300.0,30.2695,30.2695,29.9718,30.155,144300.0
2012-02-29 11:00:00,39.5,39.52,39.26,39.27,153300.0,30.155,30.1703,29.9718,29.9794,153300.0
2012-02-29 11:30:00,39.23,39.54,39.22,39.47,99900.0,29.9489,30.1855,29.9412,30.1321,99900.0
2012-02-29 12:00:00,39.52,39.71,39.44,39.7,54000.0,30.1703,30.3153,30.1092,30.3077,54000.0
2012-02-29 12:30:00,39.71,39.71,39.42,39.43,89100.0,30.3153,30.3153,30.0939,30.1016,89100.0
2012-02-29 13:00:00,39.46,39.57,39.34,39.44,132300.0,30.1245,30.2084,30.0328,30.1092,132300.0
2012-02-29 13:30:00,39.44,39.48,39.37,39.41,68100.0,30.1092,30.1397,30.0557,30.0863,68100.0
2012-02-29 14:00:00,39.41,39.53,39.36,39.46,95400.0,30.0863,30.1779,30.0481,30.1245,95400.0
2012-02-29 14:30:00,39.47,39.53,39.35,39.38,77100.0,30.1321,30.1779,30.0405,30.0634,77100.0
2012-02-29 15:00:00,39.35,39.42,39.3,39.34,105900.0,30.0405,30.0939,30.0023,30.0328,105900.0
2012-02-29 15:30:00,39.33,39.49,39.16,39.3,1195200.0,30.0252,30.1474,29.8954,30.0023,1195200.0
2012-03-01 09:30:00,39.91,40.01,39.5,39.92,93600.0,30.468,30.5443,30.155,30.4756,93600.0
2012-03-01 10:00:00,39.89,39.89,39.45,39.67,108600.0,30.4527,30.4527,30.1168,30.2848,108600.0
2012-03-01 10:30:00,39.66,39.69,39.34,39.51,94800.0,30.2771,30.3,30.0328,30.1626,94800.0
2012-03-01 11:00:00,39.52,39.63,39.44,39.51,74700.0,30.1703,30.2542,30.1092,30.1626,74700.0
2012-03-01 11:30:00,39.55,39.68,39.55,39.57,47400.0,30.1932,30.2924,30.1932,30.2084,47400.0
2012-03-01 12:00:00,39.55,39.63,39.5,39.6,36300.0,30.1932,30.2542,30.155,30.2313,36300.0
2012-03-01 12:30:00,39.6,39.64,39.5,39.57,75600.0,30.2313,30.2619,30.155,30.2084,75600.0
2012-03-01 13:00:00,39.57,39.65,39.51,39.6,39600.0,30.2084,30.2695,30.1626,30.2313,39600.0
2012-03-01 13:30:00,39.64,39.64,39.51,39.53,55500.0,30.2619,30.2619,30.1626,30.1779,55500.0
2012-03-01 14:00:00,39.55,39.62,39.41,39.44,88800.0,30.1932,30.2466,30.0863,30.1092,88800.0
2012-03-01 14:30:00,39.44,39.51,39.36,39.47,62100.0,30.1092,30.1626,30.0481,30.1321,62100.0
2012-03-01 15:00:00,39.48,39.52,39.27,39.38,156900.0,30.1397,30.1703,29.9794,30.0634,156900.0
2012-03-01 15:30:00,39.36,39.45,39.28,39.41,182400.0,30.0481,30.1168,29.987,30.0863,182400.0
2012-03-02 09:30:00,39.34,39.38,38.94,39.13,123300.0,30.0328,30.0634,29.7275,29.8725,123300.0
2012-03-02 10:00:00,39.13,39.24,38.94,39.16,150900.0,29.8725,29.9565,29.7275,29.8954,150900.0
2012-03-02 10:30:00,39.16,39.17,39.05,39.07,73500.0,29.8954,29.9031,29.8115,29.8267,73500.0
2012-03-02 11:00:00,39.07,39.09,38.95,38.95,39300.0,29.8267,29.842,29.7351,29.7351,39300.0
2012-03-02 11:30:00,38.97,38.98,38.8,38.83,95100.0,29.7504,29.758,29.6206,29.6435,95100.0
2012-03-02 12:00:00,38.82,38.88,38.66,38.73,125400.0,29.6359,29.6817,29.5137,29.5672,125400.0
2012-03-02 12:30:00,38.72,38.89,38.72,38.83,227100.0,29.5595,29.6893,29.5595,29.6435,227100.0
2012-03-02 13:00:00,38.8,38.87,38.76,38.85,253800.0,29.6206,29.674,29.5901,29.6588,253800.0
2012-03-02 13:30:00,38.86,38.91,38.83,38.89,51900.0,29.6664,29.7046,29.6435,29.6893,51900.0
2012-03-02 14:00:00,38.9,38.93,38.83,38.84,82500.0,29.6969,29.7198,29.6435,29.6511,82500.0
2012-03-02 14:30:00,38.84,38.91,38.8,38.81,234000.0,29.6511,29.7046,29.6206,29.6282,234000.0
2012-03-02 15:00:00,38.83,38.88,38.69,38.81,351600.0,29.6435,29.6817,29.5366,29.6282,351600.0
2012-03-02 15:30:00,38.82,38.88,38.77,38.83,462600.0,29.6359,29.6817,29.5977,29.6435,462600.0
2012-03-05 09:30:00,38.75,38.75,38.54,38.69,355500.0,29.5824,29.5824,29.4221,29.5366,355500.0
2012-03-05 10:00:00,38.69,38.8,38.59,38.68,310800.0,29.5366,29.6206,29.4603,29.529,310800.0
2012-03-05 10:30:00,38.64,38.84,38.63,38.81,133800.0,29.4985,29.6511,29.4908,29.6282,133800.0
2012-03-05 11:00:00,38.81,38.84,38.65,38.79,168300.0,29.6282,29.6511,29.5061,29.613,168300.0
2012-03-05 11:30:00,38.77,38.78,38.66,38.67,126900.0,29.5977,29.6053,29.5137,29.5214,126900.0
2012-03-05 12:00:00,38.69,38.71,38.64,38.67,113100.0,29.5366,29.5519,29.4985,29.5214,113100.0
2012-03-05 12:30:00,38.68,38.75,38.66,38.68,202500.0,29.529,29.5824,29.5137,29.529,202500.0
2012-03-05 13:00:00,38.68,38.78,38.68,38.78,74400.0,29.529,29.6053,29.529,29.6053,74400.0
2012-03-05 13:30:00,38.74,38.8,38.69,38.75,227100.0,29.5748,29.6206,29.5366,29.5824,227100.0
2012-03-05 14:00:00,38.75,38.8,38.7,38.76,227100.0,29.5824,29.6206,29.5443,29.5901,227100.0
2012-03-05 14:30:00,38.76,38.85,38.71,38.83,76800.0,29.5901,29.6588,29.5519,29.6435,76800.0
2012-03-05 15:00:00,38.84,38.91,38.82,38.89,90300.0,29.6511,29.7046,29.6359,29.6893,90300.0
2012-03-05 15:30:00,38.88,38.9,38.82,38.82,312900.0,29.6817,29.6969,29.6359,29.6359,312900.0
2012-03-06 09:30:00,37.83,38.21,37.73,37.98,564300.0,28.8801,29.1702,28.8037,28.9946,564300.0
2012-03-06 10:00:00,37.98,38.02,37.34,37.46,564000.0,28.9946,29.0251,28.506,28.5976,564000.0
2012-03-06 10:30:00,37.45,37.52,37.37,37.39,144300.0,28.59,28.6434,28.5289,28.5442,144300.0
2012-03-06 11:00:00,37.4,37.52,37.37,37.5,67500.0,28.5518,28.6434,28.5289,28.6282,67500.0
2012-03-06 11:30:00,37.49,37.5,37.37,37.39,130500.0,28.6205,28.6282,28.5289,28.5442,130500.0
2012-03-06 12:00:00,37.42,37.43,37.27,37.32,159000.0,28.5671,28.5747,28.4526,28.4907,159000.0
2012-03-06 12:30:00,37.34,37.47,37.32,37.47,103200.0,28.506,28.6053,28.4907,28.6053,103200.0
2012-03-06 13:00:00,37.43,37.54,37.41,37.5,144000.0,28.5747,28.6587,28.5594,28.6282,144000.0
2012-03-06 13:30:00,37.51,37.55,37.46,37.52,68100.0,28.6358,28.6663,28.5976,28.6434,68100.0
2012-03-06 14:00:00,37.5,37.55,37.46,37.49,429300.0,28.6282,28.6663,28.5976,28.6205,429300.0
2012-03-06 14:30:00,37.48,37.48,37.15,37.16,157200.0,28.6129,28.6129,28.361,28.3686,157200.0
2012-03-06 15:00:00,37.16,37.35,37.16,37.33,167700.0,28.3686,28.5136,28.3686,28.4984,167700.0
2012-03-06 15:30:00,37.33,37.49,37.3,37.44,329400.0,28.4984,28.6205,28.4755,28.5823,329400.0
2012-03-07 09:30:00,37.63,37.69,37.42,37.52,170700.0,28.7274,28.7732,28.5671,28.6434,170700.0
2012-03-07 10:00:00,37.52,37.55,37.35,37.39,51300.0,28.6434,28.6663,28.5136,28.5442,51300.0
2012-03-07 10:30:00,37.39,37.5,37.39,37.43,28800.0,28.5442,28.6282,28.5442,28.5747,28800.0
2012-03-07 11:00:00,37.46,37.69,37.46,37.65,78300.0,28.5976,28.7732,28.5976,28.7427,78300.0
2012-03-07 11:30:00,37.66,37.69,37.59,37.68,33000.0,28.7503,28.7732,28.6969,28.7656,33000.0
2012-03-07 12:00:00,37.69,37.71,37.58,37.69,36300.0,28.7732,28.7885,28.6892,28.7732,36300.0
2012-03-07 12:30:00,37.68,37.75,37.61,37.67,60300.0,28.7656,28.819,28.7121,28.7579,60300.0
2012-03-07 13:00:00,37.69,37.73,37.6,37.63,50400.0,28.7732,28.8037,28.7045,28.7274,50400.0
2012-03-07 13:30:00,37.66,37.67,37.58,37.62,98400.0,28.7503,28.7579,28.6892,28.7198,98400.0
2012-03-07 14:00:00,37.62,37.68,37.6,37.66,92100.0,28.7198,28.7656,28.7045,28.7503,92100.0
2012-03-07 14:30:00,37.64,37.68,37.57,37.66,48600.0,28.735,28.7656,28.6816,28.7503,48600.0
2012-03-07 15:00:00,37.67,37.72,37.61,37.67,85500.0,28.7579,28.7961,28.7121,28.7579,85500.0
2012-03-07 15:30:00,37.68,37.71,37.54,37.58,276600.0,28.7656,28.7885,28.6587,28.6892,276600.0
2012-03-08 09:30:00,38.0,38.17,37.86,37.91,48900.0,29.0099,29.1396,28.903,28.9412,48900.0
2012-03-08 10:00:00,37.9,37.98,37.79,37.86,47700.0,28.9335,28.9946,28.8495,28.903,47700.0
2012-03-08 10:30:00,37.84,38.19,37.84,38.19,30300.0,28.8877,29.1549,28.8877,29.1549,30300.0
2012-03-08 11:00:00,38.17,38.39,38.17,38.27,82500.0,29.1396,29.3076,29.1396,29.216,82500.0
2012-03-08 11:30:00,38.28,38.31,38.18,38.23,67200.0,29.2236,29.2465,29.1473,29.1854,67200.0
2012-03-08 12:00:00,38.23,38.32,38.23,38.25,21900.0,29.1854,29.2542,29.1854,29.2007,21900.0
2012-03-08 12:30:00,38.25,38.35,38.23,38.31,40800.0,29.2007,29.2771,29.1854,29.2465,40800.0
2012-03-08 13:00:00,38.31,38.34,38.26,38.26,28800.0,29.2465,29.2694,29.2084,29.2084,28800.0
2012-03-08 13:30:00,38.26,38.34,38.26,38.28,30000.0,29.2084,29.2694,29.2084,29.2236,30000.0
2012-03-08 14:00:00,38.3,38.34,38.18,38.22,107400.0,29.2389,29.2694,29.1473,29.1778,107400.0
2012-03-08 14:30:00,38.23,38.35,38.16,38.31,44400.0,29.1854,29.2771,29.132,29.2465,44400.0
2012-03-08 15:00:00,38.32,38.35,38.15,38.33,130200.0,29.2542,29.2771,29.1244,29.2618,130200.0
2012-03-08 15:30:00,38.33,38.34,38.19,38.24,120300.0,29.2618,29.2694,29.1549,29.1931,120300.0
2012-03-09 09:30:00,38.33,38.57,38.23,38.44,80700.0,29.2618,29.445,29.1854,29.3458,80700.0
2012-03-09 10:00:00,38.46,38.7,38.46,38.66,146700.0,29.361,29.5443,29.361,29.5137,146700.0
2012-03-09 10:30:00,38.67,38.75,38.64,38.72,157200.0,29.5214,29.5824,29.4985,29.5595,157200.0
2012-03-09 11:00:00,38.76,38.8,38.71,38.77,78000.0,29.5901,29.6206,29.5519,29.5977,78000.0
2012-03-09 11:30:00,38.78,39.0,38.77,38.98,142500.0,29.6053,29.7733,29.5977,29.758,142500.0
2012-03-09 12:00:00,38.98,39.08,38.92,39.06,57300.0,29.758,29.8344,29.7122,29.8191,57300.0
2012-03-09 12:30:00,39.06,39.1,39.04,39.09,55200.0,29.8191,29.8496,29.8038,29.842,55200.0
2012-03-09 13:00:00,39.08,39.09,39.0,39.05,63600.0,29.8344,29.842,29.7733,29.8115,63600.0
2012-03-09 13:30:00,39.05,39.15,39.02,39.13,85800.0,29.8115,29.8878,29.7885,29.8725,85800.0
2012-03-09 14:00:00,39.13,39.19,39.09,39.11,132600.0,29.8725,29.9183,29.842,29.8573,132600.0
2012-03-09 14:30:00,39.11,39.2,38.91,38.95,108600.0,29.8573,29.926,29.7046,29.7351,108600.0
2012-03-09 15:00:00,38.94,39.04,38.9,38.95,93600.0,29.7275,29.8038,29.6969,29.7351,93600.0
2012-03-09 15:30:00,38.96,38.98,38.71,38.87,296700.0,29.7427,29.758,29.5519,29.674,296700.0
2012-03-12 09:30:00,38.97,38.98,38.43,38.51,123000.0,29.7504,29.758,29.3381,29.3992,123000.0
2012-03-12 10:00:00,38.52,38.54,38.35,38.42,99000.0,29.4068,29.4221,29.2771,29.3305,99000.0
2012-03-12 10:30:00,38.41,38.45,38.28,38.38,85800.0,29.3229,29.3534,29.2236,29.3,85800.0
2012-03-12 11:00:00,38.38,38.41,38.21,38.27,116100.0,29.3,29.3229,29.1702,29.216,116100.0
2012-03-12 11:30:00,38.28,38.37,38.21,38.22,71400.0,29.2236,29.2923,29.1702,29.1778,71400.0
2012-03-12 12:00:00,38.22,38.28,38.14,38.17,63300.0,29.1778,29.2236,29.1167,29.1396,63300.0
2012-03-12 12:30:00,38.19,38.21,38.13,38.2,25500.0,29.1549,29.1702,29.1091,29.1625,25500.0
2012-03-12 13:00:00,38.21,38.33,38.19,38.32,53100.0,29.1702,29.2618,29.1549,29.2542,53100.0
2012-03-12 13:30:00,38.32,38.44,38.31,38.4,36600.0,29.2542,29.3458,29.2465,29.3152,36600.0
2012-03-12 14:00:00,38.35,38.41,38.33,38.36,24600.0,29.2771,29.3229,29.2618,29.2847,24600.0
2012-03-12 14:30:00,38.36,38.41,38.33,38.41,96300.0,29.2847,29.3229,29.2618,29.3229,96300.0
2012-03-12 15:00:00,38.4,38.44,38.35,38.36,63000.0,29.3152,29.3458,29.2771,29.2847,63000.0
2012-03-12 15:30:00,38.38,38.44,38.3,38.4,183300.0,29.3,29.3458,29.2389,29.3152,183300.0
2012-03-13 09:30:00,38.64,38.93,38.55,38.64,74400.0,29.4985,29.7198,29.4297,29.4985,74400.0
2012-03-13 10:00:00,38.71,38.82,38.58,38.67,53100.0,29.5519,29.6359,29.4526,29.5214,53100.0
2012-03-13 10:30:00,38.68,38.89,38.66,38.85,25800.0,29.529,29.6893,29.5137,29.6588,25800.0
2012-03-13 11:00:00,38.86,38.89,38.78,38.82,37800.0,29.6664,29.6893,29.6053,29.6359,37800.0
2012-03-13 11:30:00,38.83,38.89,38.81,38.84,52200.0,29.6435,29.6893,29.6282,29.6511,52200.0
2012-03-13 12:00:00,38.82,38.85,38.78,38.82,15300.0,29.6359,29.6588,29.6053,29.6359,15300.0
2012-03-13 12:30:00,38.84,38.88,38.79,38.88,25500.0,29.6511,29.6817,29.613,29.6817,25500.0
2012-03-13 13:00:00,38.88,38.9,38.78,38.8,62400.0,29.6817,29.6969,29.6053,29.6206,62400.0
2012-03-13 13:30:00,38.77,38.78,38.67,38.67,50100.0,29.5977,29.6053,29.5214,29.5214,50100.0
2012-03-13 14:00:00,38.7,38.83,38.65,38.7,81900.0,29.5443,29.6435,29.5061,29.5443,81900.0
2012-03-13 14:30:00,38.7,38.82,38.68,38.77,72300.0,29.5443,29.6359,29.529,29.5977,72300.0
2012-03-13 15:00:00,38.8,39.06,38.78,38.97,84300.0,29.6206,29.8191,29.6053,29.7504,84300.0
2012-03-13 15:30:00,38.99,39.17,38.98,39.1,233700.0,29.7656,29.9031,29.758,29.8496,233700.0
2012-03-14 09:30:00,39.11,39.19,38.78,39.08,120900.0,29.8573,29.9183,29.6053,29.8344,120900.0
2012-03-14 10:00:00,39.08,39.1,38.96,38.99,132000.0,29.8344,29.8496,29.7427,29.7656,132000.0
2012-03-14 10:30:00,38.97,39.13,38.89,38.95,139800.0,29.7504,29.8725,29.6893,29.7351,139800.0
2012-03-14 11:00:00,38.93,38.94,38.76,38.82,92700.0,29.7198,29.7275,29.5901,29.6359,92700.0
2012-03-14 11:30:00,38.79,38.95,38.68,38.93,96600.0,29.613,29.7351,29.529,29.7198,96600.0
2012-03-14 12:00:00,38.95,38.95,38.82,38.88,148200.0,29.7351,29.7351,29.6359,29.6817,148200.0
2012-03-14 12:30:00,38.88,39.1,38.87,39.02,77400.0,29.6817,29.8496,29.674,29.7885,77400.0
2012-03-14 13:00:00,39.03,39.19,39.02,39.13,38400.0,29.7962,29.9183,29.7885,29.8725,38400.0
2012-03-14 13:30:00,39.14,39.14,38.87,38.87,46800.0,29.8802,29.8802,29.674,29.674,46800.0
2012-03-14 14:00:00,38.89,38.95,38.71,38.77,101400.0,29.6893,29.7351,29.5519,29.5977,101400.0
2012-03-14 14:30:00,38.78,38.89,38.73,38.87,73800.0,29.6053,29.6893,29.5672,29.674,73800.0
2012-03-14 15:00:00,38.87,38.97,38.83,38.97,75000.0,29.674,29.7504,29.6435,29.7504,75000.0
2012-03-14 15:30:00,38.97,38.98,38.85,38.93,169500.0,29.7504,29.758,29.6588,29.7198,169500.0
2012-03-15 09:30:00,38.91,39.03,38.73,39.03,66600.0,29.7046,29.7962,29.5672,29.7962,66600.0
2012-03-15 10:00:00,39.0,39.19,38.98,39.13,128100.0,29.7733,29.9183,29.758,29.8725,128100.0
2012-03-15 10:30:00,39.15,39.2,39.04,39.04,23400.0,29.8878,29.926,29.8038,29.8038,23400.0
2012-03-15 11:00:00,39.06,39.09,38.95,39.01,125400.0,29.8191,29.842,29.7351,29.7809,125400.0
2012-03-15 11:30:00,39.02,39.05,38.89,38.92,60600.0,29.7885,29.8115,29.6893,29.7122,60600.0
2012-03-15 12:00:00,38.96,39.1,38.96,39.1,50400.0,29.7427,29.8496,29.7427,29.8496,50400.0
2012-03-15 12:30:00,39.07,39.25,39.05,39.12,71100.0,29.8267,29.9641,29.8115,29.8649,71100.0
2012-03-15 13:00:00,39.14,39.27,39.12,39.18,51000.0,29.8802,29.9794,29.8649,29.9107,51000.0
2012-03-15 13:30:00,39.17,39.22,39.13,39.19,28500.0,29.9031,29.9412,29.8725,29.9183,28500.0
2012-03-15 14:00:00,39.18,39.35,39.14,39.32,87000.0,29.9107,30.0405,29.8802,30.0176,87000.0
2012-03-15 14:30:00,39.33,39.35,39.26,39.31,34200.0,30.0252,30.0405,29.9718,30.0099,34200.0
2012-03-15 15:00:00,39.33,39.34,39.27,39.33,75900.0,30.0252,30.0328,29.9794,30.0252,75900.0
2012-03-15 15:30:00,39.33,39.35,39.27,39.32,222300.0,30.0252,30.0405,29.9794,30.0176,222300.0
2012-03-16 09:30:00,39.54,39.54,39.22,39.26,275700.0,30.1855,30.1855,29.9412,29.9718,275700.0
2012-03-16 10:00:00,39.32,39.35,39.18,39.25,52800.0,30.0176,30.0405,29.9107,29.9641,52800.0
2012-03-16 10:30:00,39.25,39.35,39.19,39.21,46500.0,29.9641,30.0405,29.9183,29.9336,46500.0
2012-03-16 11:00:00,39.23,39.3,39.21,39.22,49500.0,29.9489,30.0023,29.9336,29.9412,49500.0
2012-03-16 11:30:00,39.21,39.28,39.18,39.26,20400.0,29.9336,29.987,29.9107,29.9718,20400.0
2012-03-16 12:00:00,39.26,39.35,39.22,39.3,25200.0,29.9718,30.0405,29.9412,30.0023,25200.0
2012-03-16 12:30:00,39.32,39.34,39.26,39.27,27600.0,30.0176,30.0328,29.9718,29.9794,27600.0
2012-03-16 13:00:00,39.27,39.32,39.24,39.29,47700.0,29.9794,30.0176,29.9565,29.9947,47700.0
2012-03-16 13:30:00,39.3,39.32,39.22,39.27,50700.0,30.0023,30.0176,29.9412,29.9794,50700.0
2012-03-16 14:00:00,39.27,39.28,39.21,39.21,42900.0,29.9794,29.987,29.9336,29.9336,42900.0
2012-03-16 14:30:00,39.22,39.26,39.17,39.2,46500.0,29.9412,29.9718,29.9031,29.926,46500.0
2012-03-16 15:00:00,39.19,39.25,39.12,39.25,89400.0,29.9183,29.9641,29.8649,29.9641,89400.0
2012-03-16 15:30:00,39.25,39.25,39.02,39.05,541200.0,29.9641,29.9641,29.7885,29.8115,541200.0
2012-03-19 09:30:00,38.94,39.01,38.8,39.01,102900.0,29.7275,29.7809,29.6206,29.7809,102900.0
2012-03-19 10:00:00,38.96,38.97,38.78,38.83,59100.0,29.7427,29.7504,29.6053,29.6435,59100.0
2012-03-19 10:30:00,38.82,38.9,38.79,38.86,45000.0,29.6359,29.6969,29.613,29.6664,45000.0
2012-03-19 11:00:00,38.84,38.86,38.71,38.8,28500.0,29.6511,29.6664,29.5519,29.6206,28500.0
2012-03-19 11:30:00,38.82,38.98,38.8,38.92,33000.0,29.6359,29.758,29.6206,29.7122,33000.0
2012-03-19 12:00:00,38.93,38.97,38.9,38.94,28800.0,29.7198,29.7504,29.6969,29.7275,28800.0
2012-03-19 12:30:00,38.93,38.99,38.91,38.99,26400.0,29.7198,29.7656,29.7046,29.7656,26400.0
2012-03-19 13:00:00,38.99,39.15,38.98,39.15,35100.0,29.7656,29.8878,29.758,29.8878,35100.0
2012-03-19 13:30:00,39.15,39.24,39.12,39.21,125100.0,29.8878,29.9565,29.8649,29.9336,125100.0
2012-03-19 14:00:00,39.21,39.33,39.16,39.28,75900.0,29.9336,30.0252,29.8954,29.987,75900.0
2012-03-19 14:30:00,39.27,39.27,39.17,39.22,62100.0,29.9794,29.9794,29.9031,29.9412,62100.0
2012-03-19 15:00:00,39.22,39.26,39.17,39.19,61800.0,29.9412,29.9718,29.9031,29.9183,61800.0
2012-03-19 15:30:00,39.2,39.23,39.15,39.17,118800.0,29.926,29.9489,29.8878,29.9031,118800.0
2012-03-20 09:30:00,38.9,38.97,38.36,38.42,57600.0,29.6969,29.7504,29.2847,29.3305,57600.0
2012-03-20 10:00:00,38.36,38.56,38.36,38.43,36900.0,29.2847,29.4374,29.2847,29.3381,36900.0
2012-03-20 10:30:00,38.44,38.47,38.3,38.37,31500.0,29.3458,29.3687,29.2389,29.2923,31500.0
2012-03-20 11:00:00,38.35,38.46,38.35,38.42,22500.0,29.2771,29.361,29.2771,29.3305,22500.0
2012-03-20 11:30:00,38.42,38.42,38.14,38.2,43800.0,29.3305,29.3305,29.1167,29.1625,43800.0
2012-03-20 12:00:00,38.2,38.27,38.17,38.19,28200.0,29.1625,29.216,29.1396,29.1549,28200.0
2012-03-20 12:30:00,38.21,38.24,38.16,38.22,22500.0,29.1702,29.1931,29.132,29.1778,22500.0
2012-03-20 13:00:00,38.22,38.32,38.21,38.28,44700.0,29.1778,29.2542,29.1702,29.2236,44700.0
2012-03-20 13:30:00,38.28,38.29,38.19,38.26,128100.0,29.2236,29.2313,29.1549,29.2084,128100.0
2012-03-20 14:00:00,38.26,38.34,38.25,38.27,66900.0,29.2084,29.2694,29.2007,29.216,66900.0
2012-03-20 14:30:00,38.28,38.31,38.23,38.28,63300.0,29.2236,29.2465,29.1854,29.2236,63300.0
2012-03-20 15:00:00,38.32,38.41,38.3,38.41,46800.0,29.2542,29.3229,29.2389,29.3229,46800.0
2012-03-20 15:30:00,38.4,38.47,38.35,38.4,87000.0,29.3152,29.3687,29.2771,29.3152,87000.0
2012-03-21 09:30:00,38.5,38.5,38.0,38.08,132300.0,29.3916,29.3916,29.0099,29.0709,132300.0
2012-03-21 10:00:00,38.05,38.07,37.89,37.96,52800.0,29.048,29.0633,28.9259,28.9793,52800.0
2012-03-21 10:30:00,38.0,38.13,37.92,38.01,39600.0,29.0099,29.1091,28.9488,29.0175,39600.0
2012-03-21 11:00:00,37.95,38.1,37.93,38.05,26100.0,28.9717,29.0862,28.9564,29.048,26100.0
2012-03-21 11:30:00,38.07,38.2,38.07,38.09,35100.0,29.0633,29.1625,29.0633,29.0786,35100.0
2012-03-21 12:00:00,38.11,38.3,38.09,38.24,39000.0,29.0938,29.2389,29.0786,29.1931,39000.0
2012-03-21 12:30:00,38.23,38.31,38.18,38.28,53400.0,29.1854,29.2465,29.1473,29.2236,53400.0
2012-03-21 13:00:00,38.27,38.29,38.13,38.16,25500.0,29.216,29.2313,29.1091,29.132,25500.0
2012-03-21 13:30:00,38.2,38.22,38.1,38.17,30300.0,29.1625,29.1778,29.0862,29.1396,30300.0
2012-03-21 14:00:00,38.2,38.26,38.15,38.17,51000.0,29.1625,29.2084,29.1244,29.1396,51000.0
2012-03-21 14:30:00,38.16,38.23,38.08,38.14,93900.0,29.132,29.1854,29.0709,29.1167,93900.0
2012-03-21 15:00:00,38.13,38.25,38.13,38.18,70200.0,29.1091,29.2007,29.1091,29.1473,70200.0
2012-03-21 15:30:00,38.19,38.25,38.09,38.12,125100.0,29.1549,29.2007,29.0786,29.1015,125100.0
2012-03-22 09:30:00,37.69,37.73,37.22,37.25,145800.0,28.7732,28.8037,28.4144,28.4373,145800.0
2012-03-22 10:00:00,37.22,37.39,37.11,37.19,71100.0,28.4144,28.5442,28.3304,28.3915,71100.0
2012-03-22 10:30:00,37.17,37.19,36.92,36.94,74400.0,28.3762,28.3915,28.1854,28.2006,74400.0
2012-03-22 11:00:00,36.94,37.09,36.88,37.08,48600.0,28.2006,28.3152,28.1548,28.3075,48600.0
2012-03-22 11:30:00,37.08,37.12,37.0,37.06,81600.0,28.3075,28.3381,28.2464,28.2923,81600.0
2012-03-22 12:00:00,37.06,37.2,37.05,37.15,79200.0,28.2923,28.3991,28.2846,28.361,79200.0
2012-03-22 12:30:00,37.14,37.24,37.09,37.23,42300.0,28.3533,28.4297,28.3152,28.422,42300.0
2012-03-22 13:00:00,37.23,37.25,37.05,37.12,45900.0,28.422,28.4373,28.2846,28.3381,45900.0
2012-03-22 13:30:00,37.14,37.15,37.03,37.05,35400.0,28.3533,28.361,28.2693,28.2846,35400.0
2012-03-22 14:00:00,37.05,37.09,36.99,37.04,52800.0,28.2846,28.3152,28.2388,28.277,52800.0
2012-03-22 14:30:00,37.05,37.06,36.97,36.99,43200.0,28.2846,28.2923,28.2235,28.2388,43200.0
2012-03-22 15:00:00,36.99,37.01,36.87,36.96,136800.0,28.2388,28.2541,28.1472,28.2159,136800.0
2012-03-22 15:30:00,36.94,37.07,36.9,37.04,434400.0,28.2006,28.2999,28.1701,28.277,434400.0
2012-03-23 09:30:00,37.19,37.24,37.03,37.13,58200.0,28.3915,28.4297,28.2693,28.3457,58200.0
2012-03-23 10:00:00,37.11,37.13,36.84,36.96,71700.0,28.3304,28.3457,28.1243,28.2159,71700.0
2012-03-23 10:30:00,36.96,37.36,36.93,37.35,68100.0,28.2159,28.5213,28.193,28.5136,68100.0
2012-03-23 11:00:00,37.36,37.36,37.22,37.26,47700.0,28.5213,28.5213,28.4144,28.4449,47700.0
2012-03-23 11:30:00,37.28,37.42,37.27,37.4,125700.0,28.4602,28.5671,28.4526,28.5518,125700.0
2012-03-23 12:00:00,37.39,37.44,37.33,37.44,60000.0,28.5442,28.5823,28.4984,28.5823,60000.0
2012-03-23 12:30:00,37.44,37.61,37.42,37.58,44100.0,28.5823,28.7121,28.5671,28.6892,44100.0
2012-03-23 13:00:00,37.57,37.58,37.49,37.55,54300.0,28.6816,28.6892,28.6205,28.6663,54300.0
2012-03-23 13:30:00,37.55,37.62,37.53,37.58,56700.0,28.6663,28.7198,28.6511,28.6892,56700.0
2012-03-23 14:00:00,37.58,37.77,37.58,37.77,46800.0,28.6892,28.8343,28.6892,28.8343,46800.0
2012-03-23 14:30:00,37.77,37.95,37.77,37.92,117000.0,28.8343,28.9717,28.8343,28.9488,117000.0
2012-03-23 15:00:00,37.91,37.94,37.89,37.9,104400.0,28.9412,28.9641,28.9259,28.9335,104400.0
2012-03-23 15:30:00,37.91,37.94,37.75,37.84,314100.0,28.9412,28.9641,28.819,28.8877,314100.0
2012-03-26 09:30:00,38.21,38.39,38.12,38.23,75600.0,29.1702,29.3076,29.1015,29.1854,75600.0
2012-03-26 10:00:00,38.19,38.28,38.09,38.25,128100.0,29.1549,29.2236,29.0786,29.2007,128100.0
2012-03-26 10:30:00,38.24,38.37,38.14,38.37,122700.0,29.1931,29.2923,29.1167,29.2923,122700.0
2012-03-26 11:00:00,38.37,38.38,38.3,38.34,77100.0,29.2923,29.3,29.2389,29.2694,77100.0
2012-03-26 11:30:00,38.35,38.39,38.31,38.35,87600.0,29.2771,29.3076,29.2465,29.2771,87600.0
2012-03-26 12:00:00,38.35,38.36,38.29,38.35,66900.0,29.2771,29.2847,29.2313,29.2771,66900.0
2012-03-26 12:30:00,38.32,38.33,38.24,38.31,43800.0,29.2542,29.2618,29.1931,29.2465,43800.0
2012-03-26 13:00:00,38.29,38.34,38.28,38.33,34500.0,29.2313,29.2694,29.2236,29.2618,34500.0
2012-03-26 13:30:00,38.34,38.44,38.34,38.42,33600.0,29.2694,29.3458,29.2694,29.3305,33600.0
2012-03-26 14:00:00,38.44,38.48,38.4,38.4,48600.0,29.3458,29.3763,29.3152,29.3152,48600.0
2012-03-26 14:30:00,38.42,38.49,38.38,38.47,49500.0,29.3305,29.3839,29.3,29.3687,49500.0
2012-03-26 15:00:00,38.45,38.54,38.42,38.48,66300.0,29.3534,29.4221,29.3305,29.3763,66300.0
2012-03-26 15:30:00,38.48,38.6,38.44,38.56,240300.0,29.3763,29.4679,29.3458,29.4374,240300.0
2012-03-27 09:30:00,38.54,38.86,38.48,38.85,84900.0,29.4221,29.6664,29.3763,29.6588,84900.0
2012-03-27 10:00:00,38.84,38.93,38.77,38.89,159000.0,29.6511,29.7198,29.5977,29.6893,159000.0
2012-03-27 10:30:00,38.89,38.91,38.8,38.82,79200.0,29.6893,29.7046,29.6206,29.6359,79200.0
2012-03-27 11:00:00,38.83,38.86,38.79,38.83,89700.0,29.6435,29.6664,29.613,29.6435,89700.0
2012-03-27 11:30:00,38.83,38.86,38.8,38.85,58800.0,29.6435,29.6664,29.6206,29.6588,58800.0
2012-03-27 12:00:00,38.86,38.92,38.84,38.89,89100.0,29.6664,29.7122,29.6511,29.6893,89100.0
2012-03-27 12:30:00,38.89,38.92,38.86,38.92,70800.0,29.6893,29.7122,29.6664,29.7122,70800.0
2012-03-27 13:00:00,38.91,38.92,38.88,38.91,56400.0,29.7046,29.7122,29.6817,29.7046,56400.0
2012-03-27 13:30:00,38.91,38.94,38.86,38.92,87300.0,29.7046,29.7275,29.6664,29.7122,87300.0
2012-03-27 14:00:00,38.93,39.0,38.9,38.98,54600.0,29.7198,29.7733,29.6969,29.758,54600.0
2012-03-27 14:30:00,38.97,38.99,38.89,38.98,82500.0,29.7504,29.7656,29.6893,29.758,82500.0
2012-03-27 15:00:00,38.98,38.98,38.88,38.9,109500.0,29.758,29.758,29.6817,29.6969,109500.0
2012-03-27 15:30:00,38.9,38.93,38.87,38.9,354600.0,29.6969,29.7198,29.674,29.6969,354600.0
2012-03-28 09:30:00,38.99,39.18,38.87,38.92,251700.0,29.8586,30.0041,29.7667,29.805,251700.0
2012-03-28 10:00:00,38.92,38.97,38.88,38.91,159600.0,29.805,29.8433,29.7743,29.7973,159600.0
2012-03-28 10:30:00,38.91,38.92,38.61,38.69,318300.0,29.7973,29.805,29.5676,29.6288,318300.0
2012-03-28 11:00:00,38.68,38.71,38.46,38.52,137400.0,29.6212,29.6442,29.4527,29.4987,137400.0
2012-03-28 11:30:00,38.51,38.52,38.19,38.28,183900.0,29.491,29.4987,29.2459,29.3149,183900.0
2012-03-28 12:00:00,38.28,38.36,38.2,38.33,93600.0,29.3149,29.3761,29.2536,29.3532,93600.0
2012-03-28 12:30:00,38.34,38.35,38.3,38.34,66600.0,29.3608,29.3685,29.3302,29.3608,66600.0
2012-03-28 13:00:00,38.34,38.36,38.3,38.32,64200.0,29.3608,29.3761,29.3302,29.3455,64200.0
2012-03-28 13:30:00,38.33,38.33,38.26,38.29,341700.0,29.3532,29.3532,29.2995,29.3225,341700.0
2012-03-28 14:00:00,38.29,38.29,38.06,38.15,105000.0,29.3225,29.3225,29.1464,29.2153,105000.0
2012-03-28 14:30:00,38.13,38.3,38.1,38.3,81600.0,29.2,29.3302,29.177,29.3302,81600.0
2012-03-28 15:00:00,38.3,38.37,38.29,38.36,104400.0,29.3302,29.3838,29.3225,29.3761,104400.0
2012-03-28 15:30:00,38.36,38.5,38.3,38.44,378300.0,29.3761,29.4833,29.3302,29.4374,378300.0
2012-03-29 09:30:00,38.36,38.36,37.93,38.08,138300.0,29.3761,29.3761,29.0468,29.1617,138300.0
2012-03-29 10:00:00,38.03,38.18,37.84,37.84,81900.0,29.1234,29.2383,28.9779,28.9779,81900.0
2012-03-29 10:30:00,37.84,37.93,37.74,37.93,100800.0,28.9779,29.0468,28.9013,29.0468,100800.0
2012-03-29 11:00:00,37.93,38.0,37.88,37.91,68100.0,29.0468,29.1004,29.0085,29.0315,68100.0
2012-03-29 11:30:00,37.89,37.94,37.79,37.88,85500.0,29.0162,29.0545,28.9396,29.0085,85500.0
2012-03-29 12:00:00,37.87,37.9,37.75,37.79,102300.0,29.0009,29.0239,28.909,28.9396,102300.0
2012-03-29 12:30:00,37.79,37.92,37.78,37.91,39900.0,28.9396,29.0392,28.932,29.0315,39900.0
2012-03-29 13:00:00,37.9,37.9,37.8,37.86,26700.0,29.0239,29.0239,28.9473,28.9932,26700.0
2012-03-29 13:30:00,37.88,37.94,37.82,37.9,26400.0,29.0085,29.0545,28.9626,29.0239,26400.0
2012-03-29 14:00:00,37.93,38.13,37.9,38.1,65100.0,29.0468,29.2,29.0239,29.177,65100.0
2012-03-29 14:30:00,38.08,38.25,38.08,38.15,48900.0,29.1617,29.2919,29.1617,29.2153,48900.0
2012-03-29 15:00:00,38.15,38.36,38.11,38.35,87300.0,29.2153,29.3761,29.1847,29.3685,87300.0
2012-03-29 15:30:00,38.35,38.45,38.32,38.36,138600.0,29.3685,29.4451,29.3455,29.3761,138600.0
2012-03-30 09:30:00,38.69,38.75,38.19,38.25,202200.0,29.6288,29.6748,29.2459,29.2919,202200.0
2012-03-30 10:00:00,38.22,38.33,38.19,38.3,171600.0,29.2689,29.3532,29.2459,29.3302,171600.0
2012-03-30 10:30:00,38.28,38.35,38.19,38.33,122700.0,29.3149,29.3685,29.2459,29.3532,122700.0
2012-03-30 11:00:00,38.34,38.45,38.32,38.34,83400.0,29.3608,29.4451,29.3455,29.3608,83400.0
2012-03-30 11:30:00,38.34,38.42,38.32,38.33,97200.0,29.3608,29.4221,29.3455,29.3532,97200.0
2012-03-30 12:00:00,38.33,38.56,38.33,38.55,57600.0,29.3532,29.5293,29.3532,29.5216,57600.0
2012-03-30 12:30:00,38.54,38.73,38.53,38.7,61200.0,29.514,29.6595,29.5063,29.6365,61200.0
2012-03-30 13:00:00,38.69,38.79,38.66,38.69,57600.0,29.6288,29.7054,29.6059,29.6288,57600.0
2012-03-30 13:30:00,38.69,38.7,38.63,38.67,47700.0,29.6288,29.6365,29.5829,29.6135,47700.0
2012-03-30 14:00:00,38.67,38.76,38.65,38.73,42900.0,29.6135,29.6824,29.5982,29.6595,42900.0
2012-03-30 14:30:00,38.71,38.78,38.63,38.63,54900.0,29.6442,29.6978,29.5829,29.5829,54900.0
2012-03-30 15:00:00,38.65,38.69,38.6,38.66,67200.0,29.5982,29.6288,29.5599,29.6059,67200.0
2012-03-30 15:30:00,38.66,38.67,38.45,38.5,322800.0,29.6059,29.6135,29.4451,29.4833,322800.0
2012-04-02 09:30:00,38.37,38.64,38.34,38.55,154200.0,29.3838,29.5906,29.3608,29.5216,154200.0
2012-04-02 10:00:00,38.61,38.97,38.61,38.95,91800.0,29.5676,29.8433,29.5676,29.828,91800.0
2012-04-02 10:30:00,38.97,39.01,38.76,38.77,116700.0,29.8433,29.8739,29.6824,29.6901,116700.0
2012-04-02 11:00:00,38.78,39.01,38.67,38.96,82800.0,29.6978,29.8739,29.6135,29.8356,82800.0
2012-04-02 11:30:00,38.96,39.08,38.93,39.06,124500.0,29.8356,29.9275,29.8126,29.9122,124500.0
2012-04-02 12:00:00,39.06,39.2,39.05,39.14,60300.0,29.9122,30.0194,29.9045,29.9735,60300.0
2012-04-02 12:30:00,39.14,39.22,39.14,39.2,53700.0,29.9735,30.0347,29.9735,30.0194,53700.0
2012-04-02 13:00:00,39.18,39.24,39.17,39.18,45300.0,30.0041,30.05,29.9964,30.0041,45300.0
2012-04-02 13:30:00,39.18,39.23,39.16,39.22,43800.0,30.0041,30.0424,29.9888,30.0347,43800.0
2012-04-02 14:00:00,39.23,39.33,39.14,39.29,233100.0,30.0424,30.119,29.9735,30.0883,233100.0
2012-04-02 14:30:00,39.29,39.46,39.28,39.33,180600.0,30.0883,30.2185,30.0807,30.119,180600.0
2012-04-02 15:00:00,39.34,39.42,39.28,39.31,135300.0,30.1266,30.1879,30.0807,30.1036,135300.0
2012-04-02 15:30:00,39.31,39.34,39.09,39.21,595500.0,30.1036,30.1266,29.9352,30.0271,595500.0
2012-04-03 09:30:00,39.05,39.14,38.73,38.81,227400.0,29.9045,29.9735,29.6595,29.7207,227400.0
2012-04-03 10:00:00,38.85,38.91,38.73,38.87,99900.0,29.7514,29.7973,29.6595,29.7667,99900.0
2012-04-03 10:30:00,38.86,39.07,38.86,39.07,83400.0,29.759,29.9198,29.759,29.9198,83400.0
2012-04-03 11:00:00,39.04,39.08,38.97,39.0,123600.0,29.8969,29.9275,29.8433,29.8662,123600.0
2012-04-03 11:30:00,38.99,39.08,38.94,39.03,66300.0,29.8586,29.9275,29.8203,29.8892,66300.0
2012-04-03 12:00:00,39.04,39.04,38.93,38.95,71700.0,29.8969,29.8969,29.8126,29.828,71700.0
2012-04-03 12:30:00,38.95,39.06,38.95,39.06,30600.0,29.828,29.9122,29.828,29.9122,30600.0
2012-04-03 13:00:00,39.04,39.04,38.94,38.97,56700.0,29.8969,29.8969,29.8203,29.8433,56700.0
2012-04-03 13:30:00,38.97,39.01,38.94,38.98,68700.0,29.8433,29.8739,29.8203,29.8509,68700.0
2012-04-03 14:00:00,38.97,39.01,38.92,38.95,245400.0,29.8433,29.8739,29.805,29.828,245400.0
2012-04-03 14:30:00,38.96,39.01,38.89,38.93,169500.0,29.8356,29.8739,29.782,29.8126,169500.0
2012-04-03 15:00:00,38.93,39.02,38.93,38.93,181200.0,29.8126,29.8816,29.8126,29.8126,181200.0
2012-04-03 15:30:00,38.95,39.09,38.93,39.07,181500.0,29.828,29.9352,29.8126,29.9198,181500.0
2012-04-04 09:30:00,38.66,38.69,38.34,38.53,107100.0,29.6059,29.6288,29.3608,29.5063,107100.0
2012-04-04 10:00:00,38.51,38.59,38.48,38.55,102000.0,29.491,29.5523,29.468,29.5216,102000.0
2012-04-04 10:30:00,38.53,38.54,38.43,38.46,95100.0,29.5063,29.514,29.4297,29.4527,95100.0
2012-04-04 11:00:00,38.46,38.57,38.43,38.49,90300.0,29.4527,29.5369,29.4297,29.4757,90300.0
2012-04-04 11:30:00,38.51,38.62,38.49,38.6,199200.0,29.491,29.5752,29.4757,29.5599,199200.0
2012-04-04 12:00:00,38.62,38.62,38.48,38.51,34800.0,29.5752,29.5752,29.468,29.491,34800.0
2012-04-04 12:30:00,38.47,38.5,38.43,38.43,27900.0,29.4604,29.4833,29.4297,29.4297,27900.0
2012-04-04 13:00:00,38.44,38.46,38.31,38.31,39600.0,29.4374,29.4527,29.3378,29.3378,39600.0
2012-04-04 13:30:00,38.31,38.46,38.28,38.46,56700.0,29.3378,29.4527,29.3149,29.4527,56700.0
2012-04-04 14:00:00,38.44,38.45,38.34,38.35,51900.0,29.4374,29.4451,29.3608,29.3685,51900.0
2012-04-04 14:30:00,38.37,38.51,38.34,38.45,51600.0,29.3838,29.491,29.3608,29.4451,51600.0
2012-04-04 15:00:00,38.44,38.53,38.42,38.45,128100.0,29.4374,29.5063,29.4221,29.4451,128100.0
2012-04-04 15:30:00,38.45,38.59,38.44,38.5,155100.0,29.4451,29.5523,29.4374,29.4833,155100.0
2012-04-05 09:30:00,38.33,38.62,38.33,38.59,104100.0,29.3532,29.5752,29.3532,29.5523,104100.0
2012-04-05 10:00:00,38.59,38.74,38.59,38.67,60600.0,29.5523,29.6671,29.5523,29.6135,60600.0
2012-04-05 10:30:00,38.67,38.78,38.65,38.77,59100.0,29.6135,29.6978,29.5982,29.6901,59100.0
2012-04-05 11:00:00,38.74,38.77,38.67,38.76,74700.0,29.6671,29.6901,29.6135,29.6824,74700.0
2012-04-05 11:30:00,38.76,38.76,38.61,38.66,80100.0,29.6824,29.6824,29.5676,29.6059,80100.0
2012-04-05 12:00:00,38.67,38.71,38.62,38.69,44100.0,29.6135,29.6442,29.5752,29.6288,44100.0
2012-04-05 12:30:00,38.67,38.68,38.63,38.66,42600.0,29.6135,29.6212,29.5829,29.6059,42600.0
2012-04-05 13:00:00,38.66,38.69,38.63,38.66,43200.0,29.6059,29.6288,29.5829,29.6059,43200.0
2012-04-05 13:30:00,38.66,38.7,38.64,38.67,65700.0,29.6059,29.6365,29.5906,29.6135,65700.0
2012-04-05 14:00:00,38.67,38.71,38.63,38.69,118500.0,29.6135,29.6442,29.5829,29.6288,118500.0
2012-04-05 14:30:00,38.68,38.77,38.68,38.75,86100.0,29.6212,29.6901,29.6212,29.6748,86100.0
2012-04-05 15:00:00,38.74,38.8,38.66,38.67,87600.0,29.6671,29.7131,29.6059,29.6135,87600.0
2012-04-05 15:30:00,38.67,38.68,38.57,38.58,151500.0,29.6135,29.6212,29.5369,29.5446,151500.0
2012-04-09 09:30:00,37.65,37.71,37.42,37.47,73200.0,28.8324,28.8784,28.6563,28.6946,73200.0
2012-04-09 10:00:00,37.48,37.71,37.48,37.6,46200.0,28.7022,28.8784,28.7022,28.7941,46200.0
2012-04-09 10:30:00,37.59,37.59,37.49,37.54,33300.0,28.7865,28.7865,28.7099,28.7482,33300.0
2012-04-09 11:00:00,37.53,37.53,37.29,37.3,70500.0,28.7405,28.7405,28.5567,28.5644,70500.0
2012-04-09 11:30:00,37.32,37.34,37.25,37.34,28800.0,28.5797,28.595,28.5261,28.595,28800.0
2012-04-09 12:00:00,37.36,37.43,37.34,37.42,97800.0,28.6103,28.6639,28.595,28.6563,97800.0
2012-04-09 12:30:00,37.41,37.59,37.41,37.51,40200.0,28.6486,28.7865,28.6486,28.7252,40200.0
2012-04-09 13:00:00,37.49,37.52,37.41,37.42,20400.0,28.7099,28.7329,28.6486,28.6563,20400.0
2012-04-09 13:30:00,37.42,37.63,37.42,37.59,25800.0,28.6563,28.8171,28.6563,28.7865,25800.0
2012-04-09 14:00:00,37.59,37.65,37.55,37.61,24900.0,28.7865,28.8324,28.7558,28.8018,24900.0
2012-04-09 14:30:00,37.6,37.74,37.59,37.72,42900.0,28.7941,28.9013,28.7865,28.886,42900.0
2012-04-09 15:00:00,37.73,37.77,37.63,37.63,45000.0,28.8937,28.9243,28.8171,28.8171,45000.0
2012-04-09 15:30:00,37.63,37.67,37.58,37.58,105300.0,28.8171,28.8477,28.7788,28.7788,105300.0
2012-04-10 09:30:00,37.37,37.48,37.25,37.3,45000.0,28.618,28.7022,28.5261,28.5644,45000.0
2012-04-10 10:00:00,37.29,37.33,37.08,37.14,93600.0,28.5567,28.5874,28.3959,28.4419,93600.0
2012-04-10 10:30:00,37.13,37.15,36.92,36.94,66300.0,28.4342,28.4495,28.2734,28.2887,66300.0
2012-04-10 11:00:00,36.96,37.02,36.81,36.88,40800.0,28.304,28.35,28.1891,28.2427,40800.0
2012-04-10 11:30:00,36.87,36.89,36.44,36.57,84900.0,28.2351,28.2504,27.9058,28.0053,84900.0
2012-04-10 12:00:00,36.56,36.58,36.27,36.49,105300.0,27.9977,28.013,27.7756,27.9441,105300.0
2012-04-10 12:30:00,36.51,36.63,36.47,36.6,100500.0,27.9594,28.0513,27.9288,28.0283,100500.0
2012-04-10 13:00:00,36.6,36.63,36.36,36.46,55500.0,28.0283,28.0513,27.8445,27.9211,55500.0
2012-04-10 13:30:00,36.46,36.48,36.31,36.33,213900.0,27.9211,27.9364,27.8062,27.8216,213900.0
2012-04-10 14:00:00,36.34,36.44,36.3,36.43,87600.0,27.8292,27.9058,27.7986,27.8981,87600.0
2012-04-10 14:30:00,36.45,36.49,36.29,36.47,71700.0,27.9134,27.9441,27.7909,27.9288,71700.0
2012-04-10 15:00:00,36.45,36.54,36.36,36.41,112200.0,27.9134,27.9824,27.8445,27.8828,112200.0
2012-04-10 15:30:00,36.4,36.54,36.4,36.42,229200.0,27.8752,27.9824,27.8752,27.8905,229200.0
2012-04-11 09:30:00,36.9,37.22,36.8,36.82,152100.0,28.2581,28.5031,28.1815,28.1968,152100.0
2012-04-11 10:00:00,36.8,37.06,36.8,37.05,101700.0,28.1815,28.3806,28.1815,28.3729,101700.0
2012-04-11 10:30:00,37.05,37.09,37.02,37.03,47700.0,28.3729,28.4036,28.35,28.3576,47700.0
2012-04-11 11:00:00,37.04,37.04,36.86,36.92,63300.0,28.3653,28.3653,28.2274,28.2734,63300.0
2012-04-11 11:30:00,36.93,36.98,36.87,36.89,24900.0,28.281,28.3193,28.2351,28.2504,24900.0
2012-04-11 12:00:00,36.92,36.97,36.86,36.95,16200.0,28.2734,28.3117,28.2274,28.2963,16200.0
2012-04-11 12:30:00,36.92,37.01,36.91,37.01,17100.0,28.2734,28.3423,28.2657,28.3423,17100.0
2012-04-11 13:00:00,36.99,37.02,36.93,36.96,19500.0,28.327,28.35,28.281,28.304,19500.0
2012-04-11 13:30:00,36.97,37.08,36.94,37.02,37200.0,28.3117,28.3959,28.2887,28.35,37200.0
2012-04-11 14:00:00,37.03,37.04,36.82,36.9,95100.0,28.3576,28.3653,28.1968,28.2581,95100.0
2012-04-11 14:30:00,36.9,36.9,36.73,36.74,93900.0,28.2581,28.2581,28.1279,28.1355,93900.0
2012-04-11 15:00:00,36.75,36.8,36.61,36.66,95100.0,28.1432,28.1815,28.036,28.0743,95100.0
2012-04-11 15:30:00,36.66,36.73,36.57,36.7,218400.0,28.0743,28.1279,28.0053,28.1049,218400.0
2012-04-12 09:30:00,36.69,37.24,36.64,37.23,67200.0,28.0972,28.5184,28.059,28.5108,67200.0
2012-04-12 10:00:00,37.25,37.44,37.25,37.31,70500.0,28.5261,28.6716,28.5261,28.572,70500.0
2012-04-12 10:30:00,37.3,37.56,37.3,37.46,57300.0,28.5644,28.7635,28.5644,28.6869,57300.0
2012-04-12 11:00:00,37.47,37.57,37.45,37.47,40500.0,28.6946,28.7711,28.6793,28.6946,40500.0
2012-04-12 11:30:00,37.47,37.5,37.34,37.45,30300.0,28.6946,28.7175,28.595,28.6793,30300.0
2012-04-12 12:00:00,37.45,37.53,37.42,37.49,35700.0,28.6793,28.7405,28.6563,28.7099,35700.0
2012-04-12 12:30:00,37.5,37.6,37.5,37.59,20400.0,28.7175,28.7941,28.7175,28.7865,20400.0
2012-04-12 13:00:00,37.58,37.65,37.57,37.61,52200.0,28.7788,28.8324,28.7711,28.8018,52200.0
2012-04-12 13:30:00,37.6,37.64,37.57,37.58,20100.0,28.7941,28.8248,28.7711,28.7788,20100.0
2012-04-12 14:00:00,37.59,37.67,37.58,37.65,29400.0,28.7865,28.8477,28.7788,28.8324,29400.0
2012-04-12 14:30:00,37.65,37.65,37.6,37.62,46500.0,28.8324,28.8324,28.7941,28.8094,46500.0
2012-04-12 15:00:00,37.61,37.61,37.51,37.51,49800.0,28.8018,28.8018,28.7252,28.7252,49800.0
2012-04-12 15:30:00,37.51,37.54,37.47,37.51,190500.0,28.7252,28.7482,28.6946,28.7252,190500.0
2012-04-13 09:30:00,37.41,37.54,37.1,37.43,60600.0,28.6486,28.7482,28.4112,28.6639,60600.0
2012-04-13 10:00:00,37.37,37.37,36.98,37.06,35400.0,28.618,28.618,28.3193,28.3806,35400.0
2012-04-13 10:30:00,37.05,37.1,36.97,37.04,46200.0,28.3729,28.4112,28.3117,28.3653,46200.0
2012-04-13 11:00:00,37.04,37.23,37.04,37.22,42300.0,28.3653,28.5108,28.3653,28.5031,42300.0
2012-04-13 11:30:00,37.19,37.26,37.16,37.16,20400.0,28.4801,28.5337,28.4572,28.4572,20400.0
2012-04-13 12:00:00,37.16,37.2,37.13,37.18,24900.0,28.4572,28.4878,28.4342,28.4725,24900.0
2012-04-13 12:30:00,37.21,37.3,37.21,37.28,20700.0,28.4955,28.5644,28.4955,28.5491,20700.0
2012-04-13 13:00:00,37.27,37.36,37.25,37.35,19800.0,28.5414,28.6103,28.5261,28.6027,19800.0
2012-04-13 13:30:00,37.36,37.48,37.36,37.4,34800.0,28.6103,28.7022,28.6103,28.641,34800.0
2012-04-13 14:00:00,37.4,37.4,37.29,37.29,39600.0,28.641,28.641,28.5567,28.5567,39600.0
2012-04-13 14:30:00,37.3,37.36,37.25,37.29,31200.0,28.5644,28.6103,28.5261,28.5567,31200.0
2012-04-13 15:00:00,37.27,37.33,37.19,37.19,41100.0,28.5414,28.5874,28.4801,28.4801,41100.0
2012-04-13 15:30:00,37.2,37.27,37.07,37.1,108300.0,28.4878,28.5414,28.3882,28.4112,108300.0
2012-04-16 09:30:00,37.42,37.53,37.17,37.27,49500.0,28.6563,28.7405,28.4648,28.5414,49500.0
2012-04-16 10:00:00,37.23,37.26,37.01,37.18,44400.0,28.5108,28.5337,28.3423,28.4725,44400.0
2012-04-16 10:30:00,37.21,37.33,37.09,37.23,69900.0,28.4955,28.5874,28.4036,28.5108,69900.0
2012-04-16 11:00:00,37.23,37.3,37.12,37.14,41400.0,28.5108,28.5644,28.4265,28.4419,41400.0
2012-04-16 11:30:00,37.13,37.14,36.98,37.02,42000.0,28.4342,28.4419,28.3193,28.35,42000.0
2012-04-16 12:00:00,37.03,37.19,37.03,37.17,29400.0,28.3576,28.4801,28.3576,28.4648,29400.0
2012-04-16 12:30:00,37.17,37.41,37.11,37.41,31500.0,28.4648,28.6486,28.4189,28.6486,31500.0
2012-04-16 13:00:00,37.41,37.43,37.3,37.34,45600.0,28.6486,28.6639,28.5644,28.595,45600.0
2012-04-16 13:30:00,37.37,37.64,37.33,37.58,45600.0,28.618,28.8248,28.5874,28.7788,45600.0
2012-04-16 14:00:00,37.58,37.6,37.36,37.4,45900.0,28.7788,28.7941,28.6103,28.641,45900.0
2012-04-16 14:30:00,37.37,37.5,37.37,37.46,48000.0,28.618,28.7175,28.618,28.6869,48000.0
2012-04-16 15:00:00,37.43,37.44,37.32,37.4,58200.0,28.6639,28.6716,28.5797,28.641,58200.0
2012-04-16 15:30:00,37.4,37.46,37.29,37.31,128100.0,28.641,28.6869,28.5567,28.572,128100.0
2012-04-17 09:30:00,37.67,38.06,37.6,37.9,147600.0,28.8477,29.1464,28.7941,29.0239,147600.0
2012-04-17 10:00:00,37.92,37.94,37.66,37.88,99300.0,29.0392,29.0545,28.8401,29.0085,99300.0
2012-04-17 10:30:00,37.9,38.11,37.9,38.03,69900.0,29.0239,29.1847,29.0239,29.1234,69900.0
2012-04-17 11:00:00,38.07,38.26,38.06,38.1,78900.0,29.154,29.2995,29.1464,29.177,78900.0
2012-04-17 11:30:00,38.11,38.17,38.07,38.07,56400.0,29.1847,29.2306,29.154,29.154,56400.0
2012-04-17 12:00:00,38.08,38.2,38.07,38.16,80100.0,29.1617,29.2536,29.154,29.223,80100.0
2012-04-17 12:30:00,38.16,38.31,38.07,38.31,154200.0,29.223,29.3378,29.154,29.3378,154200.0
2012-04-17 13:00:00,38.31,38.34,38.23,38.31,62400.0,29.3378,29.3608,29.2766,29.3378,62400.0
2012-04-17 13:30:00,38.29,38.38,38.27,38.36,41100.0,29.3225,29.3914,29.3072,29.3761,41100.0
2012-04-17 14:00:00,38.37,38.39,38.32,38.37,41100.0,29.3838,29.3991,29.3455,29.3838,41100.0
2012-04-17 14:30:00,38.39,38.43,38.19,38.23,68700.0,29.3991,29.4297,29.2459,29.2766,68700.0
2012-04-17 15:00:00,38.25,38.28,38.14,38.27,80700.0,29.2919,29.3149,29.2077,29.3072,80700.0
2012-04-17 15:30:00,38.27,38.28,38.06,38.07,200400.0,29.3072,29.3149,29.1464,29.154,200400.0
2012-04-18 09:30:00,37.86,38.17,37.63,38.17,39900.0,28.9932,29.2306,28.8171,29.2306,39900.0
2012-04-18 10:00:00,38.17,38.22,37.89,37.91,118200.0,29.2306,29.2689,29.0162,29.0315,118200.0
2012-04-18 10:30:00,37.87,38.03,37.83,38.02,63600.0,29.0009,29.1234,28.9703,29.1158,63600.0
2012-04-18 11:00:00,38.02,38.03,37.83,37.88,66900.0,29.1158,29.1234,28.9703,29.0085,66900.0
2012-04-18 11:30:00,37.89,37.95,37.81,37.91,53400.0,29.0162,29.0622,28.9549,29.0315,53400.0
2012-04-18 12:00:00,37.94,38.01,37.92,37.97,59400.0,29.0545,29.1081,29.0392,29.0775,59400.0
2012-04-18 12:30:00,37.94,38.01,37.94,37.99,23100.0,29.0545,29.1081,29.0545,29.0928,23100.0
2012-04-18 13:00:00,38.0,38.07,37.99,38.03,85800.0,29.1004,29.154,29.0928,29.1234,85800.0
2012-04-18 13:30:00,38.03,38.05,37.9,37.94,73800.0,29.1234,29.1387,29.0239,29.0545,73800.0
2012-04-18 14:00:00,37.92,38.13,37.91,38.09,51600.0,29.0392,29.2,29.0315,29.1694,51600.0
2012-04-18 14:30:00,38.08,38.11,37.95,37.98,73500.0,29.1617,29.1847,29.0622,29.0851,73500.0
2012-04-18 15:00:00,37.99,38.08,37.85,37.87,78600.0,29.0928,29.1617,28.9856,29.0009,78600.0
2012-04-18 15:30:00,37.84,37.91,37.79,37.82,182700.0,28.9779,29.0315,28.9396,28.9626,182700.0
2012-04-19 09:30:00,37.89,37.89,37.38,37.76,56400.0,29.0162,29.0162,28.6256,28.9166,56400.0
2012-04-19 10:00:00,37.75,37.76,37.32,37.65,62100.0,28.909,28.9166,28.5797,28.8324,62100.0
2012-04-19 10:30:00,37.74,38.09,37.72,37.89,76500.0,28.9013,29.1694,28.886,29.0162,76500.0
2012-04-19 11:00:00,37.93,38.02,37.67,37.71,60000.0,29.0468,29.1158,28.8477,28.8784,60000.0
2012-04-19 11:30:00,37.71,37.78,37.54,37.69,54000.0,28.8784,28.932,28.7482,28.863,54000.0
2012-04-19 12:00:00,37.68,37.68,37.47,37.5,61800.0,28.8554,28.8554,28.6946,28.7175,61800.0
2012-04-19 12:30:00,37.47,37.55,37.45,37.52,78900.0,28.6946,28.7558,28.6793,28.7329,78900.0
2012-04-19 13:00:00,37.5,37.57,37.38,37.46,68400.0,28.7175,28.7711,28.6256,28.6869,68400.0
2012-04-19 13:30:00,37.46,37.52,37.38,37.4,33600.0,28.6869,28.7329,28.6256,28.641,33600.0
2012-04-19 14:00:00,37.37,37.42,37.04,37.04,118200.0,28.618,28.6563,28.3653,28.3653,118200.0
2012-04-19 14:30:00,37.06,37.06,36.9,36.96,189300.0,28.3806,28.3806,28.2581,28.304,189300.0
2012-04-19 15:00:00,36.96,37.17,36.92,37.15,204000.0,28.304,28.4648,28.2734,28.4495,204000.0
2012-04-19 15:30:00,37.13,37.16,37.0,37.02,420300.0,28.4342,28.4572,28.3346,28.35,420300.0
2012-04-20 09:30:00,37.3,37.56,37.26,37.43,294900.0,28.5644,28.7635,28.5337,28.6639,294900.0
2012-04-20 10:00:00,37.43,37.43,37.19,37.2,136200.0,28.6639,28.6639,28.4801,28.4878,136200.0
2012-04-20 10:30:00,37.21,37.43,37.19,37.27,247800.0,28.4955,28.6639,28.4801,28.5414,247800.0
2012-04-20 11:00:00,37.29,37.31,37.25,37.3,169800.0,28.5567,28.572,28.5261,28.5644,169800.0
2012-04-20 11:30:00,37.29,37.52,37.26,37.51,124200.0,28.5567,28.7329,28.5337,28.7252,124200.0
2012-04-20 12:00:00,37.49,37.51,37.35,37.46,122100.0,28.7099,28.7252,28.6027,28.6869,122100.0
2012-04-20 12:30:00,37.46,37.48,37.37,37.4,94500.0,28.6869,28.7022,28.618,28.641,94500.0
2012-04-20 13:00:00,37.4,37.4,37.22,37.24,132300.0,28.641,28.641,28.5031,28.5184,132300.0
2012-04-20 13:30:00,37.23,37.26,37.1,37.2,88200.0,28.5108,28.5337,28.4112,28.4878,88200.0
2012-04-20 14:00:00,37.18,37.39,37.14,37.38,85800.0,28.4725,28.6333,28.4419,28.6256,85800.0
2012-04-20 14:30:00,37.35,37.39,37.31,37.35,51000.0,28.6027,28.6333,28.572,28.6027,51000.0
2012-04-20 15:00:00,37.37,37.37,37.25,37.29,132600.0,28.618,28.618,28.5261,28.5567,132600.0
2012-04-20 15:30:00,37.29,37.38,37.15,37.17,282900.0,28.5567,28.6256,28.4495,28.4648,282900.0
2012-04-23 09:30:00,36.54,36.7,36.17,36.23,121500.0,27.9824,28.1049,27.699,27.745,121500.0
2012-04-23 10:00:00,36.19,36.4,36.19,36.33,84600.0,27.7143,27.8752,27.7143,27.8216,84600.0
2012-04-23 10:30:00,36.33,36.6,36.3,36.55,59400.0,27.8216,28.0283,27.7986,27.99,59400.0
2012-04-23 11:00:00,36.55,36.67,36.52,36.62,51300.0,27.99,28.0819,27.9671,28.0436,51300.0
2012-04-23 11:30:00,36.6,36.6,36.45,36.45,56400.0,28.0283,28.0283,27.9134,27.9134,56400.0
2012-04-23 12:00:00,36.47,36.53,36.4,36.48,51900.0,27.9288,27.9747,27.8752,27.9364,51900.0
2012-04-23 12:30:00,36.48,36.51,36.41,36.41,30900.0,27.9364,27.9594,27.8828,27.8828,30900.0
2012-04-23 13:00:00,36.42,36.45,36.37,36.41,46200.0,27.8905,27.9134,27.8522,27.8828,46200.0
2012-04-23 13:30:00,36.43,36.44,36.34,36.37,61200.0,27.8981,27.9058,27.8292,27.8522,61200.0
2012-04-23 14:00:00,36.38,36.54,36.3,36.51,55500.0,27.8598,27.9824,27.7986,27.9594,55500.0
2012-04-23 14:30:00,36.5,36.55,36.35,36.38,90600.0,27.9517,27.99,27.8369,27.8598,90600.0
2012-04-23 15:00:00,36.38,36.44,36.34,36.42,150900.0,27.8598,27.9058,27.8292,27.8905,150900.0
2012-04-23 15:30:00,36.42,36.55,36.39,36.49,232200.0,27.8905,27.99,27.8675,27.9441,232200.0
2012-04-24 09:30:00,36.58,36.93,36.51,36.76,307500.0,28.013,28.281,27.9594,28.1508,307500.0
2012-04-24 10:00:00,36.8,37.21,36.8,37.1,124500.0,28.1815,28.4955,28.1815,28.4112,124500.0
2012-04-24 10:30:00,37.07,37.32,37.07,37.24,87300.0,28.3882,28.5797,28.3882,28.5184,87300.0
2012-04-24 11:00:00,37.25,37.4,37.22,37.35,127500.0,28.5261,28.641,28.5031,28.6027,127500.0
2012-04-24 11:30:00,37.37,37.4,37.29,37.33,65700.0,28.618,28.641,28.5567,28.5874,65700.0
2012-04-24 12:00:00,37.34,37.43,37.31,37.43,54600.0,28.595,28.6639,28.572,28.6639,54600.0
2012-04-24 12:30:00,37.45,37.5,37.35,37.35,51900.0,28.6793,28.7175,28.6027,28.6027,51900.0
2012-04-24 13:00:00,37.33,37.42,37.33,37.33,36300.0,28.5874,28.6563,28.5874,28.5874,36300.0
2012-04-24 13:30:00,37.32,37.4,37.23,37.26,68700.0,28.5797,28.641,28.5108,28.5337,68700.0
2012-04-24 14:00:00,37.23,37.31,37.23,37.29,99600.0,28.5108,28.572,28.5108,28.5567,99600.0
2012-04-24 14:30:00,37.29,37.38,37.26,37.34,86700.0,28.5567,28.6256,28.5337,28.595,86700.0
2012-04-24 15:00:00,37.32,37.37,37.25,37.34,117300.0,28.5797,28.618,28.5261,28.595,117300.0
2012-04-24 15:30:00,37.33,37.38,37.25,37.33,295500.0,28.5874,28.6256,28.5261,28.5874,295500.0
2012-04-25 09:30:00,37.74,38.02,37.63,37.92,140100.0,28.9013,29.1158,28.8171,29.0392,140100.0
2012-04-25 10:00:00,37.91,37.91,37.64,37.72,68700.0,29.0315,29.0315,28.8248,28.886,68700.0
2012-04-25 10:30:00,37.73,37.83,37.7,37.77,42600.0,28.8937,28.9703,28.8707,28.9243,42600.0
2012-04-25 11:00:00,37.75,37.76,37.5,37.5,115500.0,28.909,28.9166,28.7175,28.7175,115500.0
2012-04-25 11:30:00,37.51,37.61,37.49,37.54,42900.0,28.7252,28.8018,28.7099,28.7482,42900.0
2012-04-25 12:00:00,37.53,37.64,37.52,37.53,37800.0,28.7405,28.8248,28.7329,28.7405,37800.0
2012-04-25 12:30:00,37.55,37.55,37.42,37.53,58200.0,28.7558,28.7558,28.6563,28.7405,58200.0
2012-04-25 13:00:00,37.53,37.59,37.5,37.5,55500.0,28.7405,28.7865,28.7175,28.7175,55500.0
2012-04-25 13:30:00,37.53,37.61,37.49,37.6,75900.0,28.7405,28.8018,28.7099,28.7941,75900.0
2012-04-25 14:00:00,37.59,37.6,37.45,37.55,101400.0,28.7865,28.7941,28.6793,28.7558,101400.0
2012-04-25 14:30:00,37.56,37.58,37.42,37.55,72000.0,28.7635,28.7788,28.6563,28.7558,72000.0
2012-04-25 15:00:00,37.57,37.62,37.49,37.5,90600.0,28.7711,28.8094,28.7099,28.7175,90600.0
2012-04-25 15:30:00,37.51,37.62,37.49,37.58,247200.0,28.7252,28.8094,28.7099,28.7788,247200.0
2012-04-26 09:30:00,37.38,37.67,37.38,37.6,119700.0,28.6256,28.8477,28.6256,28.7941,119700.0
2012-04-26 10:00:00,37.59,37.71,37.52,37.52,165600.0,28.7865,28.8784,28.7329,28.7329,165600.0
2012-04-26 10:30:00,37.52,37.64,37.45,37.51,108900.0,28.7329,28.8248,28.6793,28.7252,108900.0
2012-04-26 11:00:00,37.52,37.83,37.52,37.83,104400.0,28.7329,28.9703,28.7329,28.9703,104400.0
2012-04-26 11:30:00,37.82,37.83,37.77,37.77,55800.0,28.9626,28.9703,28.9243,28.9243,55800.0
2012-04-26 12:00:00,37.77,37.81,37.77,37.78,36300.0,28.9243,28.9549,28.9243,28.932,36300.0
2012-04-26 12:30:00,37.77,37.8,37.73,37.79,27000.0,28.9243,28.9473,28.8937,28.9396,27000.0
2012-04-26 13:00:00,37.79,37.87,37.76,37.83,28800.0,28.9396,29.0009,28.9166,28.9703,28800.0
2012-04-26 13:30:00,37.84,37.98,37.82,37.96,41700.0,28.9779,29.0851,28.9626,29.0698,41700.0
2012-04-26 14:00:00,37.96,38.12,37.96,38.07,63000.0,29.0698,29.1923,29.0698,29.154,63000.0
2012-04-26 14:30:00,38.09,38.09,37.97,37.98,33900.0,29.1694,29.1694,29.0775,29.0851,33900.0
2012-04-26 15:00:00,37.98,38.1,37.98,38.09,68400.0,29.0851,29.177,29.0851,29.1694,68400.0
2012-04-26 15:30:00,38.07,38.1,37.98,38.05,131700.0,29.154,29.177,29.0851,29.1387,131700.0
2012-04-27 09:30:00,38.19,38.56,38.19,38.36,91800.0,29.2459,29.5293,29.2459,29.3761,91800.0
2012-04-27 10:00:00,38.36,38.42,38.18,38.42,170700.0,29.3761,29.4221,29.2383,29.4221,170700.0
2012-04-27 10:30:00,38.39,38.68,38.37,38.63,81600.0,29.3991,29.6212,29.3838,29.5829,81600.0
2012-04-27 11:00:00,38.63,38.67,38.5,38.58,132000.0,29.5829,29.6135,29.4833,29.5446,132000.0
2012-04-27 11:30:00,38.57,38.62,38.52,38.59,87300.0,29.5369,29.5752,29.4987,29.5523,87300.0
2012-04-27 12:00:00,38.58,38.64,38.5,38.6,78900.0,29.5446,29.5906,29.4833,29.5599,78900.0
2012-04-27 12:30:00,38.62,38.62,38.48,38.54,48000.0,29.5752,29.5752,29.468,29.514,48000.0
2012-04-27 13:00:00,38.55,38.62,38.53,38.62,53100.0,29.5216,29.5752,29.5063,29.5752,53100.0
2012-04-27 13:30:00,38.63,38.94,38.61,38.79,93000.0,29.5829,29.8203,29.5676,29.7054,93000.0
2012-04-27 14:00:00,38.77,38.79,38.67,38.76,47400.0,29.6901,29.7054,29.6135,29.6824,47400.0
2012-04-27 14:30:00,38.72,38.74,38.66,38.67,51600.0,29.6518,29.6671,29.6059,29.6135,51600.0
2012-04-27 15:00:00,38.67,38.75,38.61,38.71,52200.0,29.6135,29.6748,29.5676,29.6442,52200.0
2012-04-27 15:30:00,38.71,38.75,38.6,38.63,104100.0,29.6442,29.6748,29.5599,29.5829,104100.0
2012-04-30 09:30:00,38.71,38.76,38.37,38.58,154500.0,29.6442,29.6824,29.3838,29.5446,154500.0
2012-04-30 10:00:00,38.56,38.74,38.51,38.69,159900.0,29.5293,29.6671,29.491,29.6288,159900.0
2012-04-30 10:30:00,38.67,38.72,38.56,38.65,140100.0,29.6135,29.6518,29.5293,29.5982,140100.0
2012-04-30 11:00:00,38.65,38.66,38.32,38.32,169500.0,29.5982,29.6059,29.3455,29.3455,169500.0
2012-04-30 11:30:00,38.32,38.46,38.1,38.15,148200.0,29.3455,29.4527,29.177,29.2153,148200.0
2012-04-30 12:00:00,38.15,38.17,38.05,38.12,34800.0,29.2153,29.2306,29.1387,29.1923,34800.0
2012-04-30 12:30:00,38.12,38.23,38.05,38.23,32100.0,29.1923,29.2766,29.1387,29.2766,32100.0
2012-04-30 13:00:00,38.22,38.42,38.22,38.38,102300.0,29.2689,29.4221,29.2689,29.3914,102300.0
2012-04-30 13:30:00,38.38,38.38,38.2,38.29,76500.0,29.3914,29.3914,29.2536,29.3225,76500.0
2012-04-30 14:00:00,38.26,38.28,38.14,38.24,106500.0,29.2995,29.3149,29.2077,29.2842,106500.0
2012-04-30 14:30:00,38.26,38.26,37.9,37.99,196500.0,29.2995,29.2995,29.0239,29.0928,196500.0
2012-04-30 15:00:00,38.02,38.25,38.0,38.2,81600.0,29.1158,29.2919,29.1004,29.2536,81600.0
2012-04-30 15:30:00,38.19,38.38,38.19,38.31,196500.0,29.2459,29.3914,29.2459,29.3378,196500.0
2012-05-01 09:30:00,38.37,39.0,37.9,38.02,363300.0,29.3838,29.8662,29.0239,29.1158,363300.0
2012-05-01 10:00:00,38.06,38.75,38.06,38.49,243600.0,29.1464,29.6748,29.1464,29.4757,243600.0
2012-05-01 10:30:00,38.51,38.62,38.49,38.53,133800.0,29.491,29.5752,29.4757,29.5063,133800.0
2012-05-01 11:00:00,38.52,38.59,38.14,38.48,117900.0,29.4987,29.5523,29.2077,29.468,117900.0
2012-05-01 11:30:00,38.48,38.69,38.46,38.53,74700.0,29.468,29.6288,29.4527,29.5063,74700.0
2012-05-01 12:00:00,38.53,38.61,38.5,38.59,47700.0,29.5063,29.5676,29.4833,29.5523,47700.0
2012-05-01 12:30:00,38.57,38.59,38.47,38.47,45600.0,29.5369,29.5523,29.4604,29.4604,45600.0
2012-05-01 13:00:00,38.47,38.49,38.28,38.31,67200.0,29.4604,29.4757,29.3149,29.3378,67200.0
2012-05-01 13:30:00,38.3,38.38,38.22,38.23,116700.0,29.3302,29.3914,29.2689,29.2766,116700.0
2012-05-01 14:00:00,38.23,38.24,38.12,38.14,80100.0,29.2766,29.2842,29.1923,29.2077,80100.0
2012-05-01 14:30:00,38.17,38.19,37.95,37.95,192900.0,29.2306,29.2459,29.0622,29.0622,192900.0
2012-05-01 15:00:00,37.97,37.99,37.82,37.88,202800.0,29.0775,29.0928,28.9626,29.0085,202800.0
2012-05-01 15:30:00,37.88,37.92,37.77,37.84,395100.0,29.0085,29.0392,28.9243,28.9779,395100.0
2012-05-02 09:30:00,37.68,38.93,37.56,38.69,456900.0,28.8554,29.8126,28.7635,29.6288,456900.0
2012-05-02 10:00:00,38.71,38.97,38.65,38.86,440100.0,29.6442,29.8433,29.5982,29.759,440100.0
2012-05-02 10:30:00,38.85,39.38,38.73,39.32,449400.0,29.7514,30.1572,29.6595,30.1113,449400.0
2012-05-02 11:00:00,39.31,39.49,39.28,39.33,338400.0,30.1036,30.2415,30.0807,30.119,338400.0
2012-05-02 11:30:00,39.32,39.37,39.28,39.33,125700.0,30.1113,30.1496,30.0807,30.119,125700.0
2012-05-02 12:00:00,39.33,39.46,39.32,39.45,201300.0,30.119,30.2185,30.1113,30.2109,201300.0
2012-05-02 12:30:00,39.44,39.47,39.38,39.46,194100.0,30.2032,30.2262,30.1572,30.2185,194100.0
2012-05-02 13:00:00,39.45,39.53,39.36,39.49,98100.0,30.2109,30.2721,30.1419,30.2415,98100.0
2012-05-02 13:30:00,39.51,39.7,39.39,39.7,279300.0,30.2568,30.4023,30.1649,30.4023,279300.0
2012-05-02 14:00:00,39.7,39.86,39.66,39.81,329100.0,30.4023,30.5248,30.3717,30.4865,329100.0
2012-05-02 14:30:00,39.82,39.85,39.7,39.7,192600.0,30.4942,30.5172,30.4023,30.4023,192600.0
2012-05-02 15:00:00,39.7,39.73,39.31,39.33,266100.0,30.4023,30.4253,30.1036,30.119,266100.0
2012-05-02 15:30:00,39.31,39.31,39.14,39.19,465000.0,30.1036,30.1036,29.9735,30.0117,465000.0
2012-05-03 09:30:00,39.05,39.37,38.57,39.09,417000.0,29.9045,30.1496,29.5369,29.9352,417000.0
2012-05-03 10:00:00,39.09,39.11,38.93,38.98,271200.0,29.9352,29.9505,29.8126,29.8509,271200.0
2012-05-03 10:30:00,38.99,39.28,38.96,39.28,188400.0,29.8586,30.0807,29.8356,30.0807,188400.0
2012-05-03 11:00:00,39.3,39.46,39.22,39.41,139200.0,30.096,30.2185,30.0347,30.1802,139200.0
2012-05-03 11:30:00,39.4,39.41,39.13,39.19,65700.0,30.1726,30.1802,29.9658,30.0117,65700.0
2012-05-03 12:00:00,39.2,39.2,39.04,39.14,42900.0,30.0194,30.0194,29.8969,29.9735,42900.0
2012-05-03 12:30:00,39.13,39.2,39.11,39.14,44400.0,29.9658,30.0194,29.9505,29.9735,44400.0
2012-05-03 13:00:00,39.13,39.17,38.94,39.05,64500.0,29.9658,29.9964,29.8203,29.9045,64500.0
2012-05-03 13:30:00,39.05,39.05,38.77,38.92,92400.0,29.9045,29.9045,29.6901,29.805,92400.0
2012-05-03 14:00:00,38.9,38.95,38.85,38.9,85200.0,29.7897,29.828,29.7514,29.7897,85200.0
2012-05-03 14:30:00,38.89,38.92,38.85,38.87,194400.0,29.782,29.805,29.7514,29.7667,194400.0
2012-05-03 15:00:00,38.89,39.13,38.86,39.06,146700.0,29.782,29.9658,29.759,29.9122,146700.0
2012-05-03 15:30:00,39.07,39.11,38.98,39.0,346800.0,29.9198,29.9505,29.8509,29.8662,346800.0
2012-05-04 09:30:00,37.68,38.68,37.68,38.02,238500.0,28.8554,29.6212,28.8554,29.1158,238500.0
2012-05-04 10:00:00,38.06,38.16,37.91,38.01,170700.0,29.1464,29.223,29.0315,29.1081,170700.0
2012-05-04 10:30:00,38.02,38.03,37.64,37.67,114000.0,29.1158,29.1234,28.8248,28.8477,114000.0
2012-05-04 11:00:00,37.65,37.69,37.5,37.59,186900.0,28.8324,28.863,28.7175,28.7865,186900.0
2012-05-04 11:30:00,37.57,37.58,37.32,37.53,184200.0,28.7711,28.7788,28.5797,28.7405,184200.0
2012-05-04 12:00:00,37.53,37.64,37.51,37.54,63600.0,28.7405,28.8248,28.7252,28.7482,63600.0
2012-05-04 12:30:00,37.56,37.57,37.27,37.29,87600.0,28.7635,28.7711,28.5414,28.5567,87600.0
2012-05-04 13:00:00,37.3,37.44,37.29,37.44,53400.0,28.5644,28.6716,28.5567,28.6716,53400.0
2012-05-04 13:30:00,37.44,37.56,37.35,37.56,101400.0,28.6716,28.7635,28.6027,28.7635,101400.0
2012-05-04 14:00:00,37.56,37.56,37.41,37.5,94500.0,28.7635,28.7635,28.6486,28.7175,94500.0
2012-05-04 14:30:00,37.5,37.5,37.39,37.46,84900.0,28.7175,28.7175,28.6333,28.6869,84900.0
2012-05-04 15:00:00,37.46,37.54,37.44,37.5,120900.0,28.6869,28.7482,28.6716,28.7175,120900.0
2012-05-04 15:30:00,37.49,37.66,37.44,37.44,366000.0,28.7099,28.8401,28.6716,28.6716,366000.0
2012-05-07 09:30:00,37.23,37.38,37.01,37.08,143100.0,28.5108,28.6256,28.3423,28.3959,143100.0
2012-05-07 10:00:00,37.06,37.19,36.82,36.82,126300.0,28.3806,28.4801,28.1968,28.1968,126300.0
2012-05-07 10:30:00,36.81,36.91,36.62,36.63,142500.0,28.1891,28.2657,28.0436,28.0513,142500.0
2012-05-07 11:00:00,36.63,36.9,36.56,36.86,405300.0,28.0513,28.2581,27.9977,28.2274,405300.0
2012-05-07 11:30:00,36.86,36.91,36.81,36.9,59700.0,28.2274,28.2657,28.1891,28.2581,59700.0
2012-05-07 12:00:00,36.89,37.06,36.89,37.05,104700.0,28.2504,28.3806,28.2504,28.3729,104700.0
2012-05-07 12:30:00,37.05,37.2,37.05,37.18,45300.0,28.3729,28.4878,28.3729,28.4725,45300.0
2012-05-07 13:00:00,37.19,37.2,37.0,37.07,53700.0,28.4801,28.4878,28.3346,28.3882,53700.0
2012-05-07 13:30:00,37.06,37.19,37.04,37.15,99000.0,28.3806,28.4801,28.3653,28.4495,99000.0
2012-05-07 14:00:00,37.15,37.22,37.13,37.15,66600.0,28.4495,28.5031,28.4342,28.4495,66600.0
2012-05-07 14:30:00,37.14,37.18,37.1,37.11,61800.0,28.4419,28.4725,28.4112,28.4189,61800.0
2012-05-07 15:00:00,37.14,37.14,37.03,37.06,90300.0,28.4419,28.4419,28.3576,28.3806,90300.0
2012-05-07 15:30:00,37.06,37.13,37.0,37.1,206100.0,28.3806,28.4342,28.3346,28.4112,206100.0
2012-05-08 09:30:00,36.83,37.05,36.56,36.99,319800.0,28.2045,28.3729,27.9977,28.327,319800.0
2012-05-08 10:00:00,36.97,36.99,36.55,36.58,186900.0,28.3117,28.327,27.99,28.013,186900.0
2012-05-08 10:30:00,36.55,36.56,36.3,36.32,103200.0,27.99,27.9977,27.7986,27.8139,103200.0
2012-05-08 11:00:00,36.31,36.45,36.16,36.43,138300.0,27.8062,27.9134,27.6914,27.8981,138300.0
2012-05-08 11:30:00,36.43,36.65,36.4,36.58,110100.0,27.8981,28.0666,27.8752,28.013,110100.0
2012-05-08 12:00:00,36.58,36.58,36.48,36.53,229800.0,28.013,28.013,27.9364,27.9747,229800.0
2012-05-08 12:30:00,36.51,36.58,36.45,36.46,86100.0,27.9594,28.013,27.9134,27.9211,86100.0
2012-05-08 13:00:00,36.46,36.53,36.43,36.51,69300.0,27.9211,27.9747,27.8981,27.9594,69300.0
2012-05-08 13:30:00,36.53,36.62,36.5,36.58,89700.0,27.9747,28.0436,27.9517,28.013,89700.0
2012-05-08 14:00:00,36.59,36.61,36.49,36.55,90600.0,28.0207,28.036,27.9441,27.99,90600.0
2012-05-08 14:30:00,36.53,36.67,36.53,36.64,138600.0,27.9747,28.0819,27.9747,28.059,138600.0
2012-05-08 15:00:00,36.65,37.07,36.61,37.0,192600.0,28.0666,28.3882,28.036,28.3346,192600.0
2012-05-08 15:30:00,37.01,37.13,36.97,37.01,195300.0,28.3423,28.4342,28.3117,28.3423,195300.0
2012-05-09 09:30:00,36.47,36.48,35.77,36.21,467700.0,27.9288,27.9364,27.3927,27.7297,467700.0
2012-05-09 10:00:00,36.17,36.33,36.04,36.26,249600.0,27.699,27.8216,27.5995,27.7679,249600.0
2012-05-09 10:30:00,36.28,36.79,36.22,36.74,169200.0,27.7833,28.1738,27.7373,28.1355,169200.0
2012-05-09 11:00:00,36.7,37.15,36.68,37.07,171900.0,28.1049,28.4495,28.0896,28.3882,171900.0
2012-05-09 11:30:00,37.08,37.35,37.0,37.33,179100.0,28.3959,28.6027,28.3346,28.5874,179100.0
2012-05-09 12:00:00,37.32,37.34,37.1,37.19,118500.0,28.5797,28.595,28.4112,28.4801,118500.0
2012-05-09 12:30:00,37.18,37.25,37.04,37.21,75900.0,28.4725,28.5261,28.3653,28.4955,75900.0
2012-05-09 13:00:00,37.22,37.61,37.21,37.49,142200.0,28.5031,28.8018,28.4955,28.7099,142200.0
2012-05-09 13:30:00,37.49,37.77,37.49,37.54,145500.0,28.7099,28.9243,28.7099,28.7482,145500.0
2012-05-09 14:00:00,37.55,37.56,37.22,37.33,108300.0,28.7558,28.7635,28.5031,28.5874,108300.0
2012-05-09 14:30:00,37.33,37.36,37.08,37.08,124800.0,28.5874,28.6103,28.3959,28.3959,124800.0
2012-05-09 15:00:00,37.05,37.09,36.92,36.94,198600.0,28.3729,28.4036,28.2734,28.2887,198600.0
2012-05-09 15:30:00,36.94,37.12,36.87,37.0,384900.0,28.2887,28.4265,28.2351,28.3346,384900.0
2012-05-10 09:30:00,37.39,37.76,37.27,37.66,186600.0,28.6333,28.9166,28.5414,28.8401,186600.0
2012-05-10 10:00:00,37.67,37.72,37.41,37.42,156900.0,28.8477,28.886,28.6486,28.6563,156900.0
2012-05-10 10:30:00,37.42,37.45,37.17,37.23,114900.0,28.6563,28.6793,28.4648,28.5108,114900.0
2012-05-10 11:00:00,37.25,37.32,37.08,37.3,85200.0,28.5261,28.5797,28.3959,28.5644,85200.0
2012-05-10 11:30:00,37.3,37.32,36.94,36.94,176400.0,28.5644,28.5797,28.2887,28.2887,176400.0
2012-05-10 12:00:00,36.94,37.15,36.83,37.07,56700.0,28.2887,28.4495,28.2045,28.3882,56700.0
2012-05-10 12:30:00,37.05,37.36,37.05,37.29,47100.0,28.3729,28.6103,28.3729,28.5567,47100.0
2012-05-10 13:00:00,37.3,37.45,37.2,37.42,99900.0,28.5644,28.6793,28.4878,28.6563,99900.0
2012-05-10 13:30:00,37.4,37.49,37.13,37.13,97500.0,28.641,28.7099,28.4342,28.4342,97500.0
2012-05-10 14:00:00,37.16,37.36,37.15,37.35,52200.0,28.4572,28.6103,28.4495,28.6027,52200.0
2012-05-10 14:30:00,37.32,37.32,37.07,37.14,66900.0,28.5797,28.5797,28.3882,28.4419,66900.0
2012-05-10 15:00:00,37.14,37.24,37.11,37.19,75900.0,28.4419,28.5184,28.4189,28.4801,75900.0
2012-05-10 15:30:00,37.19,37.24,37.05,37.18,286500.0,28.4801,28.5184,28.3729,28.4725,286500.0
2012-05-11 09:30:00,36.89,37.64,36.89,37.5,181200.0,28.2504,28.8248,28.2504,28.7175,181200.0
2012-05-11 10:00:00,37.52,37.88,37.5,37.77,195900.0,28.7329,29.0085,28.7175,28.9243,195900.0
2012-05-11 10:30:00,37.75,37.99,37.75,37.88,99300.0,28.909,29.0928,28.909,29.0085,99300.0
2012-05-11 11:00:00,37.89,38.02,37.78,37.97,103500.0,29.0162,29.1158,28.932,29.0775,103500.0
2012-05-11 11:30:00,37.98,38.12,37.95,38.08,133200.0,29.0851,29.1923,29.0622,29.1617,133200.0
2012-05-11 12:00:00,38.07,38.09,37.98,38.02,87000.0,29.154,29.1694,29.0851,29.1158,87000.0
2012-05-11 12:30:00,38.03,38.14,37.99,38.03,71400.0,29.1234,29.2077,29.0928,29.1234,71400.0
2012-05-11 13:00:00,38.01,38.01,37.85,37.85,63000.0,29.1081,29.1081,28.9856,28.9856,63000.0
2012-05-11 13:30:00,37.86,38.04,37.81,38.02,109500.0,28.9932,29.1311,28.9549,29.1158,109500.0
2012-05-11 14:00:00,38.01,38.04,37.92,37.96,99600.0,29.1081,29.1311,29.0392,29.0698,99600.0
2012-05-11 14:30:00,37.97,37.97,37.91,37.92,98700.0,29.0775,29.0775,29.0315,29.0392,98700.0
2012-05-11 15:00:00,37.95,37.96,37.68,37.71,222600.0,29.0622,29.0698,28.8554,28.8784,222600.0
2012-05-11 15:30:00,37.72,37.75,37.61,37.66,509400.0,28.886,28.909,28.8018,28.8401,509400.0
2012-05-14 09:30:00,37.14,37.14,36.68,36.72,123300.0,28.4419,28.4419,28.0896,28.1202,123300.0
2012-05-14 10:00:00,36.72,36.83,36.67,36.67,147900.0,28.1202,28.2045,28.0819,28.0819,147900.0
2012-05-14 10:30:00,36.64,36.99,36.64,36.92,99000.0,28.059,28.327,28.059,28.2734,99000.0
2012-05-14 11:00:00,36.89,37.11,36.82,37.08,43500.0,28.2504,28.4189,28.1968,28.3959,43500.0
2012-05-14 11:30:00,37.06,37.1,36.87,37.04,46200.0,28.3806,28.4112,28.2351,28.3653,46200.0
2012-05-14 12:00:00,37.06,37.23,37.04,37.19,72000.0,28.3806,28.5108,28.3653,28.4801,72000.0
2012-05-14 12:30:00,37.17,37.22,37.16,37.21,57300.0,28.4648,28.5031,28.4572,28.4955,57300.0
2012-05-14 13:00:00,37.21,37.25,37.17,37.21,82500.0,28.4955,28.5261,28.4648,28.4955,82500.0
2012-05-14 13:30:00,37.19,37.49,37.19,37.45,102900.0,28.4801,28.7099,28.4801,28.6793,102900.0
2012-05-14 14:00:00,37.44,37.49,37.33,37.36,108600.0,28.6716,28.7099,28.5874,28.6103,108600.0
2012-05-14 14:30:00,37.36,37.36,37.22,37.23,94800.0,28.6103,28.6103,28.5031,28.5108,94800.0
2012-05-14 15:00:00,37.24,37.28,37.07,37.08,109200.0,28.5184,28.5491,28.3882,28.3959,109200.0
2012-05-14 15:30:00,37.08,37.15,36.97,37.02,182400.0,28.3959,28.4495,28.3117,28.35,182400.0
2012-05-15 09:30:00,36.94,37.03,36.74,36.86,213600.0,28.2887,28.3576,28.1355,28.2274,213600.0
2012-05-15 10:00:00,36.86,37.14,36.86,37.09,152400.0,28.2274,28.4419,28.2274,28.4036,152400.0
2012-05-15 10:30:00,37.09,37.09,36.77,36.83,60900.0,28.4036,28.4036,28.1585,28.2045,60900.0
2012-05-15 11:00:00,36.81,36.85,36.55,36.58,86700.0,28.1891,28.2198,27.99,28.013,86700.0
2012-05-15 11:30:00,36.54,36.84,36.54,36.82,48600.0,27.9824,28.2121,27.9824,28.1968,48600.0
2012-05-15 12:00:00,36.83,36.99,36.8,36.88,46800.0,28.2045,28.327,28.1815,28.2427,46800.0
2012-05-15 12:30:00,36.89,37.01,36.85,36.92,90300.0,28.2504,28.3423,28.2198,28.2734,90300.0
2012-05-15 13:00:00,36.92,37.0,36.91,36.99,43200.0,28.2734,28.3346,28.2657,28.327,43200.0
2012-05-15 13:30:00,36.95,36.99,36.86,36.88,61800.0,28.2963,28.327,28.2274,28.2427,61800.0
2012-05-15 14:00:00,36.92,36.97,36.87,36.89,42000.0,28.2734,28.3117,28.2351,28.2504,42000.0
2012-05-15 14:30:00,36.91,36.97,36.72,36.72,48300.0,28.2657,28.3117,28.1202,28.1202,48300.0
2012-05-15 15:00:00,36.72,36.72,36.28,36.28,231000.0,28.1202,28.1202,27.7833,27.7833,231000.0
2012-05-15 15:30:00,36.28,36.33,36.16,36.28,393300.0,27.7833,27.8216,27.6914,27.7833,393300.0
2012-05-16 09:30:00,36.48,36.8,36.28,36.79,267600.0,27.9364,28.1815,27.7833,28.1738,267600.0
2012-05-16 10:00:00,36.82,37.11,36.74,36.96,89400.0,28.1968,28.4189,28.1355,28.304,89400.0
2012-05-16 10:30:00,36.93,36.95,36.66,36.7,46800.0,28.281,28.2963,28.0743,28.1049,46800.0
2012-05-16 11:00:00,36.69,36.69,36.46,36.51,72300.0,28.0972,28.0972,27.9211,27.9594,72300.0
2012-05-16 11:30:00,36.51,36.55,36.41,36.5,60000.0,27.9594,27.99,27.8828,27.9517,60000.0
2012-05-16 12:00:00,36.5,36.56,36.43,36.49,39900.0,27.9517,27.9977,27.8981,27.9441,39900.0
2012-05-16 12:30:00,36.53,36.54,36.28,36.31,124800.0,27.9747,27.9824,27.7833,27.8062,124800.0
2012-05-16 13:00:00,36.31,36.38,36.28,36.33,39000.0,27.8062,27.8598,27.7833,27.8216,39000.0
2012-05-16 13:30:00,36.32,36.39,36.24,36.39,100800.0,27.8139,27.8675,27.7526,27.8675,100800.0
2012-05-16 14:00:00,36.37,36.5,36.1,36.13,120900.0,27.8522,27.9517,27.6454,27.6684,120900.0
2012-05-16 14:30:00,36.12,36.31,36.02,36.27,138600.0,27.6607,27.8062,27.5842,27.7756,138600.0
2012-05-16 15:00:00,36.28,36.28,35.9,35.9,144000.0,27.7833,27.7833,27.4923,27.4923,144000.0
2012-05-16 15:30:00,35.9,35.99,35.7,35.79,495600.0,27.4923,27.5612,27.3391,27.408,495600.0
2012-05-17 09:30:00,35.78,35.83,35.03,35.07,246900.0,27.4004,27.4387,26.826,26.8566,246900.0
2012-05-17 10:00:00,35.05,35.09,34.44,34.98,339300.0,26.8413,26.872,26.3742,26.7877,339300.0
2012-05-17 10:30:00,34.93,34.97,34.62,34.68,131100.0,26.7494,26.7801,26.512,26.558,131100.0
2012-05-17 11:00:00,34.68,34.78,34.48,34.48,126900.0,26.558,26.6346,26.4048,26.4048,126900.0
2012-05-17 11:30:00,34.48,34.71,34.44,34.7,131700.0,26.4048,26.581,26.3742,26.5733,131700.0
2012-05-17 12:00:00,34.67,34.67,34.27,34.5,172800.0,26.5503,26.5503,26.244,26.4201,172800.0
2012-05-17 12:30:00,34.52,34.75,34.46,34.63,118500.0,26.4355,26.6116,26.3895,26.5197,118500.0
2012-05-17 13:00:00,34.66,34.84,34.6,34.69,98100.0,26.5427,26.6805,26.4967,26.5656,98100.0
2012-05-17 13:30:00,34.64,34.75,34.5,34.66,99900.0,26.5273,26.6116,26.4201,26.5427,99900.0
2012-05-17 14:00:00,34.67,34.71,34.51,34.56,141000.0,26.5503,26.581,26.4278,26.4661,141000.0
2012-05-17 14:30:00,34.56,34.57,34.34,34.47,128100.0,26.4661,26.4737,26.2976,26.3972,128100.0
2012-05-17 15:00:00,34.46,34.6,34.44,34.52,193500.0,26.3895,26.4967,26.3742,26.4355,193500.0
2012-05-17 15:30:00,34.5,34.51,34.2,34.24,412800.0,26.4201,26.4278,26.1904,26.221,412800.0
2012-05-18 09:30:00,34.42,34.55,34.21,34.24,296400.0,26.3589,26.4584,26.1981,26.221,296400.0
2012-05-18 10:00:00,34.21,34.35,34.09,34.3,255900.0,26.1981,26.3053,26.1062,26.267,255900.0
2012-05-18 10:30:00,34.31,34.87,34.27,34.85,239100.0,26.2746,26.7035,26.244,26.6882,239100.0
2012-05-18 11:00:00,34.86,34.95,34.41,34.46,404700.0,26.6958,26.7647,26.3512,26.3895,404700.0
2012-05-18 11:30:00,34.46,34.49,33.9,34.02,213000.0,26.3895,26.4125,25.9607,26.0526,213000.0
2012-05-18 12:00:00,34.02,34.29,33.99,34.26,101700.0,26.0526,26.2593,26.0296,26.2363,101700.0
2012-05-18 12:30:00,34.26,34.39,34.16,34.16,119100.0,26.2363,26.3359,26.1598,26.1598,119100.0
2012-05-18 13:00:00,34.16,34.24,34.09,34.19,68100.0,26.1598,26.221,26.1062,26.1827,68100.0
2012-05-18 13:30:00,34.19,34.19,34.02,34.05,93600.0,26.1827,26.1827,26.0526,26.0755,93600.0
2012-05-18 14:00:00,34.05,34.14,33.94,34.04,78900.0,26.0755,26.1444,25.9913,26.0679,78900.0
2012-05-18 14:30:00,34.01,34.01,33.86,33.89,70200.0,26.0449,26.0449,25.93,25.953,70200.0
2012-05-18 15:00:00,33.88,34.07,33.84,33.85,117600.0,25.9453,26.0908,25.9147,25.9224,117600.0
2012-05-18 15:30:00,33.88,33.93,33.72,33.86,260100.0,25.9453,25.9836,25.8228,25.93,260100.0
2012-05-21 09:30:00,34.03,34.49,34.0,34.44,168300.0,26.0602,26.4125,26.0372,26.3742,168300.0
2012-05-21 10:00:00,34.44,34.93,34.42,34.92,155400.0,26.3742,26.7494,26.3589,26.7418,155400.0
2012-05-21 10:30:00,34.9,35.35,34.9,35.35,228300.0,26.7265,27.0711,26.7265,27.0711,228300.0
2012-05-21 11:00:00,35.35,35.38,35.22,35.28,185700.0,27.0711,27.094,26.9715,27.0175,185700.0
2012-05-21 11:30:00,35.28,35.32,35.15,35.21,116400.0,27.0175,27.0481,26.9179,26.9639,116400.0
2012-05-21 12:00:00,35.2,35.36,35.14,35.33,78600.0,26.9562,27.0787,26.9102,27.0558,78600.0
2012-05-21 12:30:00,35.31,35.36,35.14,35.17,39000.0,27.0404,27.0787,26.9102,26.9332,39000.0
2012-05-21 13:00:00,35.21,35.31,35.17,35.23,39900.0,26.9639,27.0404,26.9332,26.9792,39900.0
2012-05-21 13:30:00,35.26,35.29,35.22,35.26,36000.0,27.0021,27.0251,26.9715,27.0021,36000.0
2012-05-21 14:00:00,35.29,35.34,35.18,35.24,56700.0,27.0251,27.0634,26.9409,26.9868,56700.0
2012-05-21 14:30:00,35.24,35.34,35.19,35.27,72300.0,26.9868,27.0634,26.9485,27.0098,72300.0
2012-05-21 15:00:00,35.27,35.48,35.27,35.46,146100.0,27.0098,27.1706,27.0098,27.1553,146100.0
2012-05-21 15:30:00,35.44,35.44,35.29,35.33,287100.0,27.14,27.14,27.0251,27.0558,287100.0
2012-05-22 09:30:00,35.38,35.7,35.22,35.53,319200.0,27.094,27.3391,26.9715,27.2089,319200.0
2012-05-22 10:00:00,35.46,36.03,35.46,36.01,159300.0,27.1553,27.5918,27.1553,27.5765,159300.0
2012-05-22 10:30:00,36.02,36.06,35.84,35.92,183600.0,27.5842,27.6148,27.4463,27.5076,183600.0
2012-05-22 11:00:00,35.95,36.01,35.83,35.94,90000.0,27.5305,27.5765,27.4387,27.5229,90000.0
2012-05-22 11:30:00,35.94,35.95,35.68,35.75,131100.0,27.5229,27.5305,27.3238,27.3774,131100.0
2012-05-22 12:00:00,35.73,35.73,35.42,35.64,103800.0,27.3621,27.3621,27.1247,27.2932,103800.0
2012-05-22 12:30:00,35.65,35.71,35.59,35.63,23400.0,27.3008,27.3468,27.2549,27.2855,23400.0
2012-05-22 13:00:00,35.61,35.75,35.61,35.63,36900.0,27.2702,27.3774,27.2702,27.2855,36900.0
2012-05-22 13:30:00,35.6,35.73,35.55,35.69,52200.0,27.2625,27.3621,27.2242,27.3314,52200.0
2012-05-22 14:00:00,35.67,35.89,35.67,35.81,68100.0,27.3161,27.4846,27.3161,27.4233,68100.0
2012-05-22 14:30:00,35.81,35.89,35.7,35.87,73200.0,27.4233,27.4846,27.3391,27.4693,73200.0
2012-05-22 15:00:00,35.86,35.9,35.66,35.68,95700.0,27.4616,27.4923,27.3085,27.3238,95700.0
2012-05-22 15:30:00,35.64,35.75,35.44,35.74,309300.0,27.2932,27.3774,27.14,27.3697,309300.0
2012-05-23 09:30:00,35.28,35.56,35.02,35.36,275700.0,27.0175,27.2319,26.8184,27.0787,275700.0
2012-05-23 10:00:00,35.39,35.49,34.92,35.02,84000.0,27.1017,27.1783,26.7418,26.8184,84000.0
2012-05-23 10:30:00,35.02,35.02,34.75,34.82,93300.0,26.8184,26.8184,26.6116,26.6652,93300.0
2012-05-23 11:00:00,34.77,34.92,34.71,34.76,152100.0,26.6269,26.7418,26.581,26.6192,152100.0
2012-05-23 11:30:00,34.8,34.88,34.71,34.77,39900.0,26.6499,26.7111,26.581,26.6269,39900.0
2012-05-23 12:00:00,34.77,34.77,34.59,34.6,38700.0,26.6269,26.6269,26.4891,26.4967,38700.0
2012-05-23 12:30:00,34.57,34.72,34.53,34.68,46800.0,26.4737,26.5886,26.4431,26.558,46800.0
2012-05-23 13:00:00,34.7,34.93,34.67,34.93,36300.0,26.5733,26.7494,26.5503,26.7494,36300.0
2012-05-23 13:30:00,34.98,35.14,34.87,35.13,91200.0,26.7877,26.9102,26.7035,26.9026,91200.0
2012-05-23 14:00:00,35.13,35.15,34.92,34.95,39900.0,26.9026,26.9179,26.7418,26.7647,39900.0
2012-05-23 14:30:00,34.93,35.45,34.93,35.44,73500.0,26.7494,27.1476,26.7494,27.14,73500.0
2012-05-23 15:00:00,35.44,35.87,35.41,35.81,156600.0,27.14,27.4693,27.117,27.4233,156600.0
2012-05-23 15:30:00,35.83,36.13,35.83,36.0,233100.0,27.4387,27.6684,27.4387,27.5688,233100.0
2012-05-24 09:30:00,36.17,36.17,35.57,35.76,73500.0,27.699,27.699,27.2395,27.385,73500.0
2012-05-24 10:00:00,35.76,35.88,35.68,35.83,123900.0,27.385,27.4769,27.3238,27.4387,123900.0
2012-05-24 10:30:00,35.88,36.12,35.85,35.94,87000.0,27.4769,27.6607,27.454,27.5229,87000.0
2012-05-24 11:00:00,35.94,36.1,35.9,35.98,66300.0,27.5229,27.6454,27.4923,27.5535,66300.0
2012-05-24 11:30:00,35.98,35.98,35.75,35.87,36900.0,27.5535,27.5535,27.3774,27.4693,36900.0
2012-05-24 12:00:00,35.83,35.85,35.7,35.79,53100.0,27.4387,27.454,27.3391,27.408,53100.0
2012-05-24 12:30:00,35.81,35.93,35.81,35.91,44700.0,27.4233,27.5152,27.4233,27.4999,44700.0
2012-05-24 13:00:00,35.92,36.04,35.89,35.89,36600.0,27.5076,27.5995,27.4846,27.4846,36600.0
2012-05-24 13:30:00,35.86,35.93,35.67,35.67,55500.0,27.4616,27.5152,27.3161,27.3161,55500.0
2012-05-24 14:00:00,35.66,35.85,35.66,35.77,49200.0,27.3085,27.454,27.3085,27.3927,49200.0
2012-05-24 14:30:00,35.77,35.87,35.66,35.7,35100.0,27.3927,27.4693,27.3085,27.3391,35100.0
2012-05-24 15:00:00,35.73,35.91,35.65,35.9,126600.0,27.3621,27.4999,27.3008,27.4923,126600.0
2012-05-24 15:30:00,35.92,36.03,35.84,36.01,164700.0,27.5076,27.5918,27.4463,27.5765,164700.0
2012-05-25 09:30:00,35.92,36.1,35.54,35.7,267600.0,27.5076,27.6454,27.2166,27.3391,267600.0
2012-05-25 10:00:00,35.66,35.66,35.43,35.52,142500.0,27.3085,27.3085,27.1323,27.2013,142500.0
2012-05-25 10:30:00,35.52,35.52,35.3,35.36,114900.0,27.2013,27.2013,27.0328,27.0787,114900.0
2012-05-25 11:00:00,35.38,35.63,35.36,35.51,155100.0,27.094,27.2855,27.0787,27.1936,155100.0
2012-05-25 11:30:00,35.52,35.57,35.43,35.52,70200.0,27.2013,27.2395,27.1323,27.2013,70200.0
2012-05-25 12:00:00,35.52,35.56,35.34,35.34,67500.0,27.2013,27.2319,27.0634,27.0634,67500.0
2012-05-25 12:30:00,35.33,35.51,35.33,35.49,51000.0,27.0558,27.1936,27.0558,27.1783,51000.0
2012-05-25 13:00:00,35.49,35.63,35.45,35.61,54000.0,27.1783,27.2855,27.1476,27.2702,54000.0
2012-05-25 13:30:00,35.62,35.67,35.57,35.65,58200.0,27.2778,27.3161,27.2395,27.3008,58200.0
2012-05-25 14:00:00,35.65,35.66,35.47,35.51,59100.0,27.3008,27.3085,27.163,27.1936,59100.0
2012-05-25 14:30:00,35.51,35.56,35.44,35.49,55500.0,27.1936,27.2319,27.14,27.1783,55500.0
2012-05-25 15:00:00,35.49,35.54,35.29,35.39,61500.0,27.1783,27.2166,27.0251,27.1017,61500.0
2012-05-25 15:30:00,35.38,35.39,35.25,35.3,267300.0,27.094,27.1017,26.9945,27.0328,267300.0
2012-05-29 09:30:00,35.44,36.29,35.44,36.16,101100.0,27.14,27.7909,27.14,27.6914,101100.0
2012-05-29 10:00:00,36.16,36.52,36.04,36.32,180300.0,27.6914,27.9671,27.5995,27.8139,180300.0
2012-05-29 10:30:00,36.32,36.35,36.1,36.14,199800.0,27.8139,27.8369,27.6454,27.6761,199800.0
2012-05-29 11:00:00,36.16,36.19,36.07,36.17,88200.0,27.6914,27.7143,27.6224,27.699,88200.0
2012-05-29 11:30:00,36.21,36.24,35.95,36.11,102600.0,27.7297,27.7526,27.5305,27.6531,102600.0
2012-05-29 12:00:00,36.07,36.12,35.91,36.0,57300.0,27.6224,27.6607,27.4999,27.5688,57300.0
2012-05-29 12:30:00,35.99,36.09,35.91,36.01,70200.0,27.5612,27.6378,27.4999,27.5765,70200.0
2012-05-29 13:00:00,36.03,36.09,35.97,36.07,234900.0,27.5918,27.6378,27.5459,27.6224,234900.0
2012-05-29 13:30:00,36.05,36.12,36.0,36.03,66600.0,27.6071,27.6607,27.5688,27.5918,66600.0
2012-05-29 14:00:00,36.04,36.07,35.94,36.0,98100.0,27.5995,27.6224,27.5229,27.5688,98100.0
2012-05-29 14:30:00,36.0,36.04,35.94,36.02,78000.0,27.5688,27.5995,27.5229,27.5842,78000.0
2012-05-29 15:00:00,36.02,36.06,35.95,36.05,124500.0,27.5842,27.6148,27.5305,27.6071,124500.0
2012-05-29 15:30:00,36.05,36.18,35.98,36.1,287700.0,27.6071,27.7067,27.5535,27.6454,287700.0
2012-05-30 09:30:00,35.87,35.87,35.23,35.56,271200.0,27.4693,27.4693,26.9792,27.2319,271200.0
2012-05-30 10:00:00,35.55,35.55,35.35,35.51,163800.0,27.2242,27.2242,27.0711,27.1936,163800.0
2012-05-30 10:30:00,35.48,35.56,35.36,35.39,201900.0,27.1706,27.2319,27.0787,27.1017,201900.0
2012-05-30 11:00:00,35.38,35.49,35.35,35.42,175500.0,27.094,27.1783,27.0711,27.1247,175500.0
2012-05-30 11:30:00,35.43,35.49,35.36,35.45,84600.0,27.1323,27.1783,27.0787,27.1476,84600.0
2012-05-30 12:00:00,35.45,35.47,35.29,35.35,44100.0,27.1476,27.163,27.0251,27.0711,44100.0
2012-05-30 12:30:00,35.37,35.5,35.36,35.49,49200.0,27.0864,27.1859,27.0787,27.1783,49200.0
2012-05-30 13:00:00,35.5,35.51,35.41,35.46,42000.0,27.1859,27.1936,27.117,27.1553,42000.0
2012-05-30 13:30:00,35.48,35.58,35.47,35.52,70200.0,27.1706,27.2472,27.163,27.2013,70200.0
2012-05-30 14:00:00,35.53,35.63,35.48,35.48,48300.0,27.2089,27.2855,27.1706,27.1706,48300.0
2012-05-30 14:30:00,35.51,35.55,35.43,35.48,54300.0,27.1936,27.2242,27.1323,27.1706,54300.0
2012-05-30 15:00:00,35.46,35.52,35.34,35.41,182700.0,27.1553,27.2013,27.0634,27.117,182700.0
2012-05-30 15:30:00,35.4,35.47,35.34,35.34,204300.0,27.1094,27.163,27.0634,27.0634,204300.0
2012-05-31 09:30:00,35.39,35.39,34.39,34.42,342900.0,27.1017,27.1017,26.3359,26.3589,342900.0
2012-05-31 10:00:00,34.4,34.44,33.92,34.05,438900.0,26.3436,26.3742,25.976,26.0755,438900.0
2012-05-31 10:30:00,34.06,34.25,34.01,34.09,121500.0,26.0832,26.2287,26.0449,26.1062,121500.0
2012-05-31 11:00:00,34.05,34.07,33.83,34.03,127200.0,26.0755,26.0908,25.9071,26.0602,127200.0
2012-05-31 11:30:00,34.02,34.2,34.0,34.08,80400.0,26.0526,26.1904,26.0372,26.0985,80400.0
2012-05-31 12:00:00,34.04,34.14,34.02,34.09,164400.0,26.0679,26.1444,26.0526,26.1062,164400.0
2012-05-31 12:30:00,34.06,34.17,34.0,34.11,83700.0,26.0832,26.1674,26.0372,26.1215,83700.0
2012-05-31 13:00:00,34.11,34.36,34.11,34.21,108000.0,26.1215,26.3129,26.1215,26.1981,108000.0
2012-05-31 13:30:00,34.23,34.25,34.0,34.06,62400.0,26.2134,26.2287,26.0372,26.0832,62400.0
2012-05-31 14:00:00,34.06,34.27,34.05,34.15,85500.0,26.0832,26.244,26.0755,26.1521,85500.0
2012-05-31 14:30:00,34.14,34.25,34.11,34.15,131400.0,26.1444,26.2287,26.1215,26.1521,131400.0
2012-05-31 15:00:00,34.17,34.43,34.09,34.39,119100.0,26.1674,26.3665,26.1062,26.3359,119100.0
2012-05-31 15:30:00,34.38,34.49,34.2,34.26,315000.0,26.3282,26.4125,26.1904,26.2363,315000.0
2012-06-01 09:30:00,33.71,33.83,33.33,33.45,681000.0,25.8152,25.9071,25.5241,25.616,681000.0
2012-06-01 10:00:00,33.49,33.77,33.36,33.43,519600.0,25.6467,25.8611,25.5471,25.6007,519600.0
2012-06-01 10:30:00,33.46,33.59,33.39,33.5,225000.0,25.6237,25.7233,25.5701,25.6543,225000.0
2012-06-01 11:00:00,33.51,33.58,33.48,33.57,226800.0,25.662,25.7156,25.639,25.7079,226800.0
2012-06-01 11:30:00,33.57,33.71,33.49,33.65,241800.0,25.7079,25.8152,25.6467,25.7692,241800.0
2012-06-01 12:00:00,33.66,33.75,33.57,33.62,279000.0,25.7769,25.8458,25.7079,25.7462,279000.0
2012-06-01 12:30:00,33.62,33.72,33.59,33.67,128100.0,25.7462,25.8228,25.7233,25.7845,128100.0
2012-06-01 13:00:00,33.68,33.68,33.57,33.58,110700.0,25.7922,25.7922,25.7079,25.7156,110700.0
2012-06-01 13:30:00,33.58,33.64,33.55,33.59,219600.0,25.7156,25.7615,25.6926,25.7233,219600.0
2012-06-01 14:00:00,33.58,33.6,33.45,33.54,189000.0,25.7156,25.7309,25.616,25.685,189000.0
2012-06-01 14:30:00,33.54,33.71,33.53,33.53,118500.0,25.685,25.8152,25.6773,25.6773,118500.0
2012-06-01 15:00:00,33.52,33.67,33.51,33.6,217800.0,25.6697,25.7845,25.662,25.7309,217800.0
2012-06-01 15:30:00,33.6,33.65,33.42,33.47,455700.0,25.7309,25.7692,25.5931,25.6314,455700.0
2012-06-04 09:30:00,33.71,33.96,33.46,33.52,301500.0,25.8152,26.0066,25.6237,25.6697,301500.0
2012-06-04 10:00:00,33.53,33.53,33.16,33.4,183600.0,25.6773,25.6773,25.394,25.5778,183600.0
2012-06-04 10:30:00,33.42,33.42,33.2,33.29,146700.0,25.5931,25.5931,25.4246,25.4935,146700.0
2012-06-04 11:00:00,33.26,33.35,33.05,33.05,79500.0,25.4705,25.5395,25.3097,25.3097,79500.0
2012-06-04 11:30:00,33.05,33.13,32.96,33.0,114300.0,25.3097,25.371,25.2408,25.2714,114300.0
2012-06-04 12:00:00,32.98,33.01,32.8,32.85,161100.0,25.2561,25.2791,25.1183,25.1566,161100.0
2012-06-04 12:30:00,32.84,32.91,32.83,32.88,162300.0,25.1489,25.2025,25.1412,25.1795,162300.0
2012-06-04 13:00:00,32.87,32.97,32.86,32.9,139500.0,25.1719,25.2485,25.1642,25.1949,139500.0
2012-06-04 13:30:00,32.92,33.17,32.91,33.14,146400.0,25.2102,25.4016,25.2025,25.3786,146400.0
2012-06-04 14:00:00,33.15,33.29,33.09,33.27,116400.0,25.3863,25.4935,25.3404,25.4782,116400.0
2012-06-04 14:30:00,33.26,33.41,33.23,33.34,123900.0,25.4705,25.5854,25.4476,25.5318,123900.0
2012-06-04 15:00:00,33.34,33.37,33.22,33.3,153000.0,25.5318,25.5548,25.4399,25.5012,153000.0
2012-06-04 15:30:00,33.3,33.47,33.22,33.38,334500.0,25.5012,25.6314,25.4399,25.5624,334500.0
2012-06-05 09:30:00,33.27,33.93,33.22,33.93,235500.0,25.4782,25.9836,25.4399,25.9836,235500.0
2012-06-05 10:00:00,33.97,34.3,33.97,34.13,320100.0,26.0143,26.267,26.0143,26.1368,320100.0
2012-06-05 10:30:00,34.13,34.15,33.86,33.87,261600.0,26.1368,26.1521,25.93,25.9377,261600.0
2012-06-05 11:00:00,33.87,34.04,33.69,33.97,110100.0,25.9377,26.0679,25.7998,26.0143,110100.0
2012-06-05 11:30:00,33.97,34.05,33.83,33.83,84000.0,26.0143,26.0755,25.9071,25.9071,84000.0
2012-06-05 12:00:00,33.82,33.98,33.8,33.95,84900.0,25.8994,26.0219,25.8841,25.9989,84900.0
2012-06-05 12:30:00,33.95,34.1,33.95,34.07,70800.0,25.9989,26.1138,25.9989,26.0908,70800.0
2012-06-05 13:00:00,34.06,34.07,33.97,34.06,50700.0,26.0832,26.0908,26.0143,26.0832,50700.0
2012-06-05 13:30:00,34.07,34.2,34.0,34.17,54300.0,26.0908,26.1904,26.0372,26.1674,54300.0
2012-06-05 14:00:00,34.15,34.29,34.11,34.27,59400.0,26.1521,26.2593,26.1215,26.244,59400.0
2012-06-05 14:30:00,34.26,34.29,34.2,34.25,67800.0,26.2363,26.2593,26.1904,26.2287,67800.0
2012-06-05 15:00:00,34.27,34.29,34.15,34.16,90600.0,26.244,26.2593,26.1521,26.1598,90600.0
2012-06-05 15:30:00,34.18,34.25,34.14,34.17,310200.0,26.1751,26.2287,26.1444,26.1674,310200.0
2012-06-06 09:30:00,34.42,35.06,34.39,34.97,212700.0,26.3589,26.849,26.3359,26.7801,212700.0
2012-06-06 10:00:00,34.96,35.02,34.84,34.84,82800.0,26.7724,26.8184,26.6805,26.6805,82800.0
2012-06-06 10:30:00,34.83,35.07,34.81,35.03,70200.0,26.6729,26.8566,26.6575,26.826,70200.0
2012-06-06 11:00:00,35.04,35.12,34.97,35.06,174900.0,26.8337,26.8949,26.7801,26.849,174900.0
2012-06-06 11:30:00,35.07,35.07,34.98,35.01,93000.0,26.8566,26.8566,26.7877,26.8107,93000.0
2012-06-06 12:00:00,35.03,35.1,34.98,35.01,78600.0,26.826,26.8796,26.7877,26.8107,78600.0
2012-06-06 12:30:00,34.99,35.12,34.98,35.02,61500.0,26.7954,26.8949,26.7877,26.8184,61500.0
2012-06-06 13:00:00,35.0,35.02,34.88,34.96,87300.0,26.803,26.8184,26.7111,26.7724,87300.0
2012-06-06 13:30:00,34.97,34.99,34.87,34.88,61200.0,26.7801,26.7954,26.7035,26.7111,61200.0
2012-06-06 14:00:00,34.87,34.95,34.83,34.92,110700.0,26.7035,26.7647,26.6729,26.7418,110700.0
2012-06-06 14:30:00,34.92,35.01,34.91,34.94,83400.0,26.7418,26.8107,26.7341,26.7571,83400.0
2012-06-06 15:00:00,34.93,34.99,34.87,34.89,158100.0,26.7494,26.7954,26.7035,26.7188,158100.0
2012-06-06 15:30:00,34.89,35.22,34.88,35.19,388500.0,26.7188,26.9715,26.7111,26.9485,388500.0
2012-06-07 09:30:00,35.73,35.97,35.41,35.76,243600.0,27.3621,27.5459,27.117,27.385,243600.0
2012-06-07 10:00:00,35.73,35.79,35.17,35.51,188100.0,27.3621,27.408,26.9332,27.1936,188100.0
2012-06-07 10:30:00,35.51,35.52,35.08,35.17,107100.0,27.1936,27.2013,26.8643,26.9332,107100.0
2012-06-07 11:00:00,35.18,35.18,34.9,35.05,148200.0,26.9409,26.9409,26.7265,26.8413,148200.0
2012-06-07 11:30:00,35.03,35.22,35.03,35.07,128400.0,26.826,26.9715,26.826,26.8566,128400.0
2012-06-07 12:00:00,35.07,35.22,34.91,35.09,228300.0,26.8566,26.9715,26.7341,26.872,228300.0
2012-06-07 12:30:00,35.07,35.11,34.95,35.08,132900.0,26.8566,26.8873,26.7647,26.8643,132900.0
2012-06-07 13:00:00,35.08,35.27,35.06,35.21,96900.0,26.8643,27.0098,26.849,26.9639,96900.0
2012-06-07 13:30:00,35.22,35.22,35.12,35.14,83100.0,26.9715,26.9715,26.8949,26.9102,83100.0
2012-06-07 14:00:00,35.14,35.22,35.08,35.21,129900.0,26.9102,26.9715,26.8643,26.9639,129900.0
2012-06-07 14:30:00,35.21,35.27,35.13,35.2,153000.0,26.9639,27.0098,26.9026,26.9562,153000.0
2012-06-07 15:00:00,35.2,35.22,35.08,35.11,94200.0,26.9562,26.9715,26.8643,26.8873,94200.0
2012-06-07 15:30:00,35.1,35.13,34.88,34.94,273600.0,26.8796,26.9026,26.7111,26.7571,273600.0
2012-06-08 09:30:00,34.79,34.9,34.43,34.77,186300.0,26.6422,26.7265,26.3665,26.6269,186300.0
2012-06-08 10:00:00,34.77,35.04,34.73,34.91,63000.0,26.6269,26.8337,26.5963,26.7341,63000.0
2012-06-08 10:30:00,34.9,35.24,34.9,35.14,107100.0,26.7265,26.9868,26.7265,26.9102,107100.0
2012-06-08 11:00:00,35.15,35.16,34.96,35.03,69300.0,26.9179,26.9256,26.7724,26.826,69300.0
2012-06-08 11:30:00,34.97,35.07,34.95,34.97,24000.0,26.7801,26.8566,26.7647,26.7801,24000.0
2012-06-08 12:00:00,34.94,35.05,34.93,35.04,48300.0,26.7571,26.8413,26.7494,26.8337,48300.0
2012-06-08 12:30:00,35.04,35.15,35.04,35.11,75300.0,26.8337,26.9179,26.8337,26.8873,75300.0
2012-06-08 13:00:00,35.1,35.17,35.02,35.05,102300.0,26.8796,26.9332,26.8184,26.8413,102300.0
2012-06-08 13:30:00,35.05,35.13,35.0,35.01,56400.0,26.8413,26.9026,26.803,26.8107,56400.0
2012-06-08 14:00:00,35.0,35.04,34.95,35.02,37800.0,26.803,26.8337,26.7647,26.8184,37800.0
2012-06-08 14:30:00,35.02,35.08,34.99,34.99,87300.0,26.8184,26.8643,26.7954,26.7954,87300.0
2012-06-08 15:00:00,34.99,35.12,34.98,35.02,233400.0,26.7954,26.8949,26.7877,26.8184,233400.0
2012-06-08 15:30:00,35.03,35.12,35.0,35.03,302700.0,26.826,26.8949,26.803,26.826,302700.0
2012-06-11 09:30:00,35.53,35.55,35.23,35.25,328800.0,27.2089,27.2242,26.9792,26.9945,328800.0
2012-06-11 10:00:00,35.25,35.29,34.87,34.96,145500.0,26.9945,27.0251,26.7035,26.7724,145500.0
2012-06-11 10:30:00,34.94,35.22,34.8,34.8,113100.0,26.7571,26.9715,26.6499,26.6499,113100.0
2012-06-11 11:00:00,34.82,34.97,34.79,34.96,56700.0,26.6652,26.7801,26.6422,26.7724,56700.0
2012-06-11 11:30:00,34.96,35.09,34.91,35.05,68700.0,26.7724,26.872,26.7341,26.8413,68700.0
2012-06-11 12:00:00,35.02,35.1,34.95,34.96,68400.0,26.8184,26.8796,26.7647,26.7724,68400.0
2012-06-11 12:30:00,34.96,35.08,34.95,35.06,39600.0,26.7724,26.8643,26.7647,26.849,39600.0
2012-06-11 13:00:00,35.05,35.13,35.04,35.08,92100.0,26.8413,26.9026,26.8337,26.8643,92100.0
2012-06-11 13:30:00,35.08,35.12,34.97,35.0,45600.0,26.8643,26.8949,26.7801,26.803,45600.0
2012-06-11 14:00:00,35.0,35.0,34.77,34.86,54000.0,26.803,26.803,26.6269,26.6958,54000.0
2012-06-11 14:30:00,34.86,34.94,34.85,34.9,53400.0,26.6958,26.7571,26.6882,26.7265,53400.0
2012-06-11 15:00:00,34.89,34.91,34.74,34.78,117900.0,26.7188,26.7341,26.6039,26.6346,117900.0
2012-06-11 15:30:00,34.79,34.89,34.56,34.6,242400.0,26.6422,26.7188,26.4661,26.4967,242400.0
2012-06-12 09:30:00,34.72,35.07,34.72,34.83,228900.0,26.5886,26.8566,26.5886,26.6729,228900.0
2012-06-12 10:00:00,34.84,34.93,34.43,34.58,172200.0,26.6805,26.7494,26.3665,26.4814,172200.0
2012-06-12 10:30:00,34.6,34.76,34.33,34.65,123000.0,26.4967,26.6192,26.29,26.535,123000.0
2012-06-12 11:00:00,34.66,34.77,34.62,34.75,180900.0,26.5427,26.6269,26.512,26.6116,180900.0
2012-06-12 11:30:00,34.74,34.78,34.5,34.5,66900.0,26.6039,26.6346,26.4201,26.4201,66900.0
2012-06-12 12:00:00,34.5,34.68,34.48,34.6,92400.0,26.4201,26.558,26.4048,26.4967,92400.0
2012-06-12 12:30:00,34.6,34.71,34.59,34.62,64800.0,26.4967,26.581,26.4891,26.512,64800.0
2012-06-12 13:00:00,34.6,34.76,34.57,34.67,84000.0,26.4967,26.6192,26.4737,26.5503,84000.0
2012-06-12 13:30:00,34.67,34.74,34.6,34.62,93900.0,26.5503,26.6039,26.4967,26.512,93900.0
2012-06-12 14:00:00,34.62,34.71,34.61,34.68,169200.0,26.512,26.581,26.5044,26.558,169200.0
2012-06-12 14:30:00,34.69,34.8,34.68,34.76,140100.0,26.5656,26.6499,26.558,26.6192,140100.0
2012-06-12 15:00:00,34.77,34.87,34.73,34.84,205800.0,26.6269,26.7035,26.5963,26.6805,205800.0
2012-06-12 15:30:00,34.84,35.08,34.79,35.04,201000.0,26.6805,26.8643,26.6422,26.8337,201000.0
2012-06-13 09:30:00,34.82,34.82,34.38,34.71,253500.0,26.6652,26.6652,26.3282,26.581,253500.0
2012-06-13 10:00:00,34.7,35.08,34.67,35.08,193800.0,26.5733,26.8643,26.5503,26.8643,193800.0
2012-06-13 10:30:00,35.07,35.44,35.06,35.43,136500.0,26.8566,27.14,26.849,27.1323,136500.0
2012-06-13 11:00:00,35.44,35.44,35.02,35.09,70500.0,27.14,27.14,26.8184,26.872,70500.0
2012-06-13 11:30:00,35.07,35.17,35.04,35.1,49200.0,26.8566,26.9332,26.8337,26.8796,49200.0
2012-06-13 12:00:00,35.09,35.09,34.96,35.05,67200.0,26.872,26.872,26.7724,26.8413,67200.0
2012-06-13 12:30:00,35.05,35.22,35.05,35.16,114900.0,26.8413,26.9715,26.8413,26.9256,114900.0
2012-06-13 13:00:00,35.16,35.21,35.09,35.18,162600.0,26.9256,26.9639,26.872,26.9409,162600.0
2012-06-13 13:30:00,35.17,35.22,34.99,35.02,56700.0,26.9332,26.9715,26.7954,26.8184,56700.0
2012-06-13 14:00:00,35.02,35.06,35.0,35.0,54000.0,26.8184,26.849,26.803,26.803,54000.0
2012-06-13 14:30:00,35.01,35.04,34.95,35.01,159600.0,26.8107,26.8337,26.7647,26.8107,159600.0
2012-06-13 15:00:00,35.0,35.03,34.77,34.79,253500.0,26.803,26.826,26.6269,26.6422,253500.0
2012-06-13 15:30:00,34.78,34.9,34.69,34.86,277500.0,26.6346,26.7265,26.5656,26.6958,277500.0
2012-06-14 09:30:00,34.86,35.33,34.69,35.33,109800.0,26.6958,27.0558,26.5656,27.0558,109800.0
2012-06-14 10:00:00,35.3,35.39,35.22,35.26,111600.0,27.0328,27.1017,26.9715,27.0021,111600.0
2012-06-14 10:30:00,35.26,35.54,35.23,35.49,118200.0,27.0021,27.2166,26.9792,27.1783,118200.0
2012-06-14 11:00:00,35.5,35.54,35.42,35.44,239100.0,27.1859,27.2166,27.1247,27.14,239100.0
2012-06-14 11:30:00,35.43,35.46,35.39,35.43,203400.0,27.1323,27.1553,27.1017,27.1323,203400.0
2012-06-14 12:00:00,35.44,35.46,35.41,35.45,137700.0,27.14,27.1553,27.117,27.1476,137700.0
2012-06-14 12:30:00,35.45,35.45,35.35,35.35,83400.0,27.1476,27.1476,27.0711,27.0711,83400.0
2012-06-14 13:00:00,35.35,35.42,35.33,35.37,211800.0,27.0711,27.1247,27.0558,27.0864,211800.0
2012-06-14 13:30:00,35.37,35.42,35.36,35.37,77100.0,27.0864,27.1247,27.0787,27.0864,77100.0
2012-06-14 14:00:00,35.37,35.42,35.36,35.39,198600.0,27.0864,27.1247,27.0787,27.1017,198600.0
2012-06-14 14:30:00,35.39,35.42,35.31,35.31,301200.0,27.1017,27.1247,27.0404,27.0404,301200.0
2012-06-14 15:00:00,35.31,35.73,35.11,35.16,229800.0,27.0404,27.3621,26.8873,26.9256,229800.0
2012-06-14 15:30:00,35.16,35.46,35.15,35.41,219900.0,26.9256,27.1553,26.9179,27.117,219900.0
2012-06-15 09:30:00,35.74,36.12,35.49,35.79,383100.0,27.3697,27.6607,27.1783,27.408,383100.0
2012-06-15 10:00:00,35.8,35.97,35.78,35.85,133500.0,27.4157,27.5459,27.4004,27.454,133500.0
2012-06-15 10:30:00,35.85,35.97,35.82,35.86,61200.0,27.454,27.5459,27.431,27.4616,61200.0
2012-06-15 11:00:00,35.9,35.98,35.81,35.82,59100.0,27.4923,27.5535,27.4233,27.431,59100.0
2012-06-15 11:30:00,35.83,35.87,35.73,35.79,101100.0,27.4387,27.4693,27.3621,27.408,101100.0
2012-06-15 12:00:00,35.8,35.82,35.73,35.79,40500.0,27.4157,27.431,27.3621,27.408,40500.0
2012-06-15 12:30:00,35.79,35.8,35.69,35.77,51000.0,27.408,27.4157,27.3314,27.3927,51000.0
2012-06-15 13:00:00,35.79,35.87,35.76,35.79,43200.0,27.408,27.4693,27.385,27.408,43200.0
2012-06-15 13:30:00,35.78,35.86,35.77,35.82,47700.0,27.4004,27.4616,27.3927,27.431,47700.0
2012-06-15 14:00:00,35.86,35.95,35.83,35.94,62100.0,27.4616,27.5305,27.4387,27.5229,62100.0
2012-06-15 14:30:00,35.91,35.98,35.87,35.93,85500.0,27.4999,27.5535,27.4693,27.5152,85500.0
2012-06-15 15:00:00,35.93,36.03,35.92,35.97,113700.0,27.5152,27.5918,27.5076,27.5459,113700.0
2012-06-15 15:30:00,35.99,36.17,35.96,36.15,524700.0,27.5612,27.699,27.5382,27.6837,524700.0
2012-06-18 09:30:00,36.07,36.07,35.65,35.77,188100.0,27.6224,27.6224,27.3008,27.3927,188100.0
2012-06-18 10:00:00,35.76,35.94,35.67,35.92,122100.0,27.385,27.5229,27.3161,27.5076,122100.0
2012-06-18 10:30:00,35.92,36.11,35.84,35.95,54000.0,27.5076,27.6531,27.4463,27.5305,54000.0
2012-06-18 11:00:00,35.97,36.0,35.71,35.82,59700.0,27.5459,27.5688,27.3468,27.431,59700.0
2012-06-18 11:30:00,35.83,35.9,35.7,35.9,54600.0,27.4387,27.4923,27.3391,27.4923,54600.0
2012-06-18 12:00:00,35.9,35.95,35.82,35.89,40800.0,27.4923,27.5305,27.431,27.4846,40800.0
2012-06-18 12:30:00,35.89,36.11,35.89,36.0,59400.0,27.4846,27.6531,27.4846,27.5688,59400.0
2012-06-18 13:00:00,36.02,36.16,36.0,36.15,40200.0,27.5842,27.6914,27.5688,27.6837,40200.0
2012-06-18 13:30:00,36.15,36.25,36.09,36.24,43500.0,27.6837,27.7603,27.6378,27.7526,43500.0
2012-06-18 14:00:00,36.23,36.38,36.14,36.31,71700.0,27.745,27.8598,27.6761,27.8062,71700.0
2012-06-18 14:30:00,36.29,36.39,36.18,36.19,57600.0,27.7909,27.8675,27.7067,27.7143,57600.0
2012-06-18 15:00:00,36.2,36.29,36.07,36.14,75000.0,27.722,27.7909,27.6224,27.6761,75000.0
2012-06-18 15:30:00,36.15,36.26,36.08,36.2,192000.0,27.6837,27.7679,27.6301,27.722,192000.0
2012-06-19 09:30:00,36.26,36.98,36.26,36.96,119700.0,27.7679,28.3193,27.7679,28.304,119700.0
2012-06-19 10:00:00,36.95,37.07,36.85,36.94,139200.0,28.2963,28.3882,28.2198,28.2887,139200.0
2012-06-19 10:30:00,36.94,36.97,36.66,36.69,85800.0,28.2887,28.3117,28.0743,28.0972,85800.0
2012-06-19 11:00:00,36.7,36.74,36.6,36.63,57900.0,28.1049,28.1355,28.0283,28.0513,57900.0
2012-06-19 11:30:00,36.64,36.83,36.63,36.79,73200.0,28.059,28.2045,28.0513,28.1738,73200.0
2012-06-19 12:00:00,36.79,36.81,36.71,36.75,219000.0,28.1738,28.1891,28.1126,28.1432,219000.0
2012-06-19 12:30:00,36.75,36.81,36.72,36.79,57000.0,28.1432,28.1891,28.1202,28.1738,57000.0
2012-06-19 13:00:00,36.78,36.88,36.74,36.86,1035300.0,28.1662,28.2427,28.1355,28.2274,1035300.0
2012-06-19 13:30:00,36.86,37.13,36.86,37.13,116100.0,28.2274,28.4342,28.2274,28.4342,116100.0
2012-06-19 14:00:00,37.14,37.22,37.13,37.17,80400.0,28.4419,28.5031,28.4342,28.4648,80400.0
2012-06-19 14:30:00,37.18,37.19,36.97,37.09,105600.0,28.4725,28.4801,28.3117,28.4036,105600.0
2012-06-19 15:00:00,37.1,37.1,36.86,36.87,226500.0,28.4112,28.4112,28.2274,28.2351,226500.0
2012-06-19 15:30:00,36.87,36.91,36.68,36.68,491700.0,28.2351,28.2657,28.0896,28.0896,491700.0
2012-06-20 09:30:00,36.62,36.74,36.45,36.53,153900.0,28.0436,28.1355,27.9134,27.9747,153900.0
2012-06-20 10:00:00,36.57,36.9,36.52,36.88,46800.0,28.0053,28.2581,27.9671,28.2427,46800.0
2012-06-20 10:30:00,36.88,36.88,36.58,36.58,75600.0,28.2427,28.2427,28.013,28.013,75600.0
2012-06-20 11:00:00,36.57,36.87,36.57,36.86,45600.0,28.0053,28.2351,28.0053,28.2274,45600.0
2012-06-20 11:30:00,36.86,37.07,36.86,36.98,53100.0,28.2274,28.3882,28.2274,28.3193,53100.0
2012-06-20 12:00:00,36.98,36.98,36.83,36.87,69000.0,28.3193,28.3193,28.2045,28.2351,69000.0
2012-06-20 12:30:00,36.86,36.98,36.62,36.92,99300.0,28.2274,28.3193,28.0436,28.2734,99300.0
2012-06-20 13:00:00,36.94,37.18,36.92,36.98,82500.0,28.2887,28.4725,28.2734,28.3193,82500.0
2012-06-20 13:30:00,37.02,37.07,36.88,37.01,51900.0,28.35,28.3882,28.2427,28.3423,51900.0
2012-06-20 14:00:00,36.99,37.08,36.77,36.81,104400.0,28.327,28.3959,28.1585,28.1891,104400.0
2012-06-20 14:30:00,36.82,36.93,36.71,36.8,77700.0,28.1968,28.281,28.1126,28.1815,77700.0
2012-06-20 15:00:00,36.8,36.81,36.65,36.74,126300.0,28.1815,28.1891,28.0666,28.1355,126300.0
2012-06-20 15:30:00,36.74,36.88,36.66,36.88,188400.0,28.1355,28.2427,28.0743,28.2427,188400.0
2012-06-21 09:30:00,36.94,37.18,36.59,36.64,129600.0,28.2887,28.4725,28.0207,28.059,129600.0
2012-06-21 10:00:00,36.64,36.77,36.37,36.72,103500.0,28.059,28.1585,27.8522,28.1202,103500.0
2012-06-21 10:30:00,36.71,36.85,36.62,36.78,63000.0,28.1126,28.2198,28.0436,28.1662,63000.0
2012-06-21 11:00:00,36.77,36.77,36.41,36.42,41100.0,28.1585,28.1585,27.8828,27.8905,41100.0
2012-06-21 11:30:00,36.42,36.42,36.29,36.32,47700.0,27.8905,27.8905,27.7909,27.8139,47700.0
2012-06-21 12:00:00,36.33,36.34,35.96,36.0,66600.0,27.8216,27.8292,27.5382,27.5688,66600.0
2012-06-21 12:30:00,36.0,36.17,36.0,36.09,66900.0,27.5688,27.699,27.5688,27.6378,66900.0
2012-06-21 13:00:00,36.08,36.14,35.97,36.0,54900.0,27.6301,27.6761,27.5459,27.5688,54900.0
2012-06-21 13:30:00,36.0,36.04,35.97,36.0,127500.0,27.5688,27.5995,27.5459,27.5688,127500.0
2012-06-21 14:00:00,36.0,36.08,35.98,36.06,132300.0,27.5688,27.6301,27.5535,27.6148,132300.0
2012-06-21 14:30:00,36.06,36.1,35.99,36.02,123000.0,27.6148,27.6454,27.5612,27.5842,123000.0
2012-06-21 15:00:00,36.01,36.1,35.97,36.0,260400.0,27.5765,27.6454,27.5459,27.5688,260400.0
2012-06-21 15:30:00,35.99,36.07,35.9,36.0,563100.0,27.5612,27.6224,27.4923,27.5688,563100.0
2012-06-22 09:30:00,35.64,36.21,35.64,35.85,146100.0,27.2932,27.7297,27.2932,27.454,146100.0
2012-06-22 10:00:00,35.82,35.93,35.74,35.77,152700.0,27.431,27.5152,27.3697,27.3927,152700.0
2012-06-22 10:30:00,35.77,35.8,35.66,35.71,132300.0,27.3927,27.4157,27.3085,27.3468,132300.0
2012-06-22 11:00:00,35.71,35.81,35.65,35.66,75000.0,27.3468,27.4233,27.3008,27.3085,75000.0
2012-06-22 11:30:00,35.66,35.74,35.63,35.67,58200.0,27.3085,27.3697,27.2855,27.3161,58200.0
2012-06-22 12:00:00,35.67,35.74,35.63,35.7,44400.0,27.3161,27.3697,27.2855,27.3391,44400.0
2012-06-22 12:30:00,35.7,35.71,35.64,35.64,61800.0,27.3391,27.3468,27.2932,27.2932,61800.0
2012-06-22 13:00:00,35.64,35.66,35.57,35.61,68400.0,27.2932,27.3085,27.2395,27.2702,68400.0
2012-06-22 13:30:00,35.6,35.74,35.59,35.62,55500.0,27.2625,27.3697,27.2549,27.2778,55500.0
2012-06-22 14:00:00,35.62,35.68,35.58,35.58,55500.0,27.2778,27.3238,27.2472,27.2472,55500.0
2012-06-22 14:30:00,35.59,35.79,35.58,35.76,68700.0,27.2549,27.408,27.2472,27.385,68700.0
2012-06-22 15:00:00,35.79,35.84,35.71,35.81,104400.0,27.408,27.4463,27.3468,27.4233,104400.0
2012-06-22 15:30:00,35.82,36.0,35.81,35.84,200100.0,27.431,27.5688,27.4233,27.4463,200100.0
2012-06-25 09:30:00,36.16,36.16,35.52,36.11,253800.0,27.6914,27.6914,27.2013,27.6531,253800.0
2012-06-25 10:00:00,36.11,36.13,35.69,35.69,167100.0,27.6531,27.6684,27.3314,27.3314,167100.0
2012-06-25 10:30:00,35.7,35.81,35.67,35.67,175200.0,27.3391,27.4233,27.3161,27.3161,175200.0
2012-06-25 11:00:00,35.7,35.74,35.43,35.45,117300.0,27.3391,27.3697,27.1323,27.1476,117300.0
2012-06-25 11:30:00,35.44,35.44,35.25,35.26,70800.0,27.14,27.14,26.9945,27.0021,70800.0
2012-06-25 12:00:00,35.24,35.41,35.22,35.31,44400.0,26.9868,27.117,26.9715,27.0404,44400.0
2012-06-25 12:30:00,35.29,35.3,35.23,35.29,43800.0,27.0251,27.0328,26.9792,27.0251,43800.0
2012-06-25 13:00:00,35.28,35.4,35.22,35.4,55800.0,27.0175,27.1094,26.9715,27.1094,55800.0
2012-06-25 13:30:00,35.4,35.47,35.37,35.47,53700.0,27.1094,27.163,27.0864,27.163,53700.0
2012-06-25 14:00:00,35.47,35.55,35.45,35.49,58200.0,27.163,27.2242,27.1476,27.1783,58200.0
2012-06-25 14:30:00,35.49,35.53,35.44,35.44,58500.0,27.1783,27.2089,27.14,27.14,58500.0
2012-06-25 15:00:00,35.43,35.58,35.41,35.51,102600.0,27.1323,27.2472,27.117,27.1936,102600.0
2012-06-25 15:30:00,35.51,35.66,35.48,35.55,215400.0,27.1936,27.3085,27.1706,27.2242,215400.0
2012-06-26 09:30:00,35.58,35.73,35.52,35.64,196500.0,27.2472,27.3621,27.2013,27.2932,196500.0
2012-06-26 10:00:00,35.65,35.77,35.61,35.73,260400.0,27.3008,27.3927,27.2702,27.3621,260400.0
2012-06-26 10:30:00,35.72,36.02,35.7,35.97,326700.0,27.3544,27.5842,27.3391,27.5459,326700.0
2012-06-26 11:00:00,36.01,36.15,35.89,36.08,181800.0,27.5765,27.6837,27.4846,27.6301,181800.0
2012-06-26 11:30:00,36.07,36.13,35.98,36.02,64800.0,27.6224,27.6684,27.5535,27.5842,64800.0
2012-06-26 12:00:00,36.03,36.25,36.02,36.22,77100.0,27.5918,27.7603,27.5842,27.7373,77100.0
2012-06-26 12:30:00,36.23,36.55,36.21,36.31,234300.0,27.745,27.99,27.7297,27.8062,234300.0
2012-06-26 13:00:00,36.31,36.33,36.16,36.28,96300.0,27.8062,27.8216,27.6914,27.7833,96300.0
2012-06-26 13:30:00,36.28,36.28,36.09,36.12,155700.0,27.7833,27.7833,27.6378,27.6607,155700.0
2012-06-26 14:00:00,36.13,36.27,36.12,36.22,98100.0,27.6684,27.7756,27.6607,27.7373,98100.0
2012-06-26 14:30:00,36.21,36.23,36.14,36.21,88200.0,27.7297,27.745,27.6761,27.7297,88200.0
2012-06-26 15:00:00,36.2,36.32,36.18,36.25,113400.0,27.722,27.8139,27.7067,27.7603,113400.0
2012-06-26 15:30:00,36.25,36.38,36.18,36.21,407100.0,27.7603,27.8598,27.7067,27.7297,407100.0
2012-06-27 09:30:00,36.27,37.32,36.27,36.92,229200.0,27.8655,28.6722,27.8655,28.3649,229200.0
2012-06-27 10:00:00,36.97,37.18,36.85,36.96,150000.0,28.4033,28.5647,28.3111,28.3957,150000.0
2012-06-27 10:30:00,36.96,36.97,36.53,36.7,72300.0,28.3957,28.4033,28.0653,28.1959,72300.0
2012-06-27 11:00:00,36.73,36.9,36.7,36.89,114600.0,28.219,28.3496,28.1959,28.3419,114600.0
2012-06-27 11:30:00,36.9,37.22,36.9,37.17,270600.0,28.3496,28.5954,28.3496,28.557,270600.0
2012-06-27 12:00:00,37.13,37.23,36.96,37.02,51000.0,28.5263,28.6031,28.3957,28.4418,51000.0
2012-06-27 12:30:00,37.0,37.05,36.91,36.98,39900.0,28.4264,28.4648,28.3572,28.411,39900.0
2012-06-27 13:00:00,36.97,37.07,36.89,36.9,35400.0,28.4033,28.4802,28.3419,28.3496,35400.0
2012-06-27 13:30:00,36.87,36.99,36.75,36.99,107700.0,28.3265,28.4187,28.2343,28.4187,107700.0
2012-06-27 14:00:00,36.99,37.0,36.83,36.86,106500.0,28.4187,28.4264,28.2958,28.3188,106500.0
2012-06-27 14:30:00,36.86,36.92,36.81,36.89,238500.0,28.3188,28.3649,28.2804,28.3419,238500.0
2012-06-27 15:00:00,36.88,37.17,36.88,37.16,103200.0,28.3342,28.557,28.3342,28.5493,103200.0
2012-06-27 15:30:00,37.16,37.17,36.99,37.06,302100.0,28.5493,28.557,28.4187,28.4725,302100.0
2012-06-28 09:30:00,36.75,37.38,36.7,37.2,136200.0,28.2343,28.7183,28.1959,28.58,136200.0
2012-06-28 10:00:00,37.2,37.35,36.88,37.22,275400.0,28.58,28.6953,28.3342,28.5954,275400.0
2012-06-28 10:30:00,37.23,37.37,37.13,37.24,180600.0,28.6031,28.7107,28.5263,28.6108,180600.0
2012-06-28 11:00:00,37.26,37.29,37.12,37.19,152400.0,28.6261,28.6492,28.5186,28.5724,152400.0
2012-06-28 11:30:00,37.2,37.29,37.1,37.21,113400.0,28.58,28.6492,28.5032,28.5877,113400.0
2012-06-28 12:00:00,37.17,37.2,36.93,36.98,46800.0,28.557,28.58,28.3726,28.411,46800.0
2012-06-28 12:30:00,36.96,37.06,36.91,37.06,47700.0,28.3957,28.4725,28.3572,28.4725,47700.0
2012-06-28 13:00:00,37.06,37.18,37.05,37.1,59700.0,28.4725,28.5647,28.4648,28.5032,59700.0
2012-06-28 13:30:00,37.09,37.19,37.01,37.19,190200.0,28.4955,28.5724,28.4341,28.5724,190200.0
2012-06-28 14:00:00,37.19,37.19,37.07,37.08,61800.0,28.5724,28.5724,28.4802,28.4878,61800.0
2012-06-28 14:30:00,37.08,37.14,37.03,37.09,55800.0,28.4878,28.5339,28.4494,28.4955,55800.0
2012-06-28 15:00:00,37.1,37.23,37.1,37.2,221700.0,28.5032,28.6031,28.5032,28.58,221700.0
2012-06-28 15:30:00,37.2,37.59,37.2,37.4,473100.0,28.58,28.8797,28.58,28.7337,473100.0
2012-06-29 09:30:00,38.3,38.52,38.25,38.4,171900.0,29.4252,29.5942,29.3867,29.502,171900.0
2012-06-29 10:00:00,38.38,38.54,38.3,38.33,160500.0,29.4866,29.6095,29.4252,29.4482,160500.0
2012-06-29 10:30:00,38.33,38.37,38.23,38.29,122700.0,29.4482,29.4789,29.3714,29.4175,122700.0
2012-06-29 11:00:00,38.29,38.33,38.18,38.25,92700.0,29.4175,29.4482,29.333,29.3867,92700.0
2012-06-29 11:30:00,38.25,38.26,38.14,38.2,77100.0,29.3867,29.3944,29.3022,29.3483,77100.0
2012-06-29 12:00:00,38.21,38.27,38.13,38.2,66600.0,29.356,29.4021,29.2945,29.3483,66600.0
2012-06-29 12:30:00,38.21,38.23,38.13,38.23,49200.0,29.356,29.3714,29.2945,29.3714,49200.0
2012-06-29 13:00:00,38.22,38.25,38.18,38.23,55500.0,29.3637,29.3867,29.333,29.3714,55500.0
2012-06-29 13:30:00,38.25,38.27,38.13,38.2,79500.0,29.3867,29.4021,29.2945,29.3483,79500.0
2012-06-29 14:00:00,38.23,38.31,38.15,38.29,73200.0,29.3714,29.4328,29.3099,29.4175,73200.0
2012-06-29 14:30:00,38.29,38.3,38.22,38.26,152700.0,29.4175,29.4252,29.3637,29.3944,152700.0
2012-06-29 15:00:00,38.26,38.31,38.22,38.24,145500.0,29.3944,29.4328,29.3637,29.3791,145500.0
2012-06-29 15:30:00,38.22,38.29,38.18,38.26,531600.0,29.3637,29.4175,29.333,29.3944,531600.0
2012-07-02 09:30:00,38.32,38.57,38.18,38.47,168000.0,29.4405,29.6326,29.333,29.5558,168000.0
2012-07-02 10:00:00,38.44,38.45,37.84,38.15,112200.0,29.5327,29.5404,29.0717,29.3099,112200.0
2012-07-02 10:30:00,38.17,38.41,38.11,38.31,80400.0,29.3253,29.5097,29.2792,29.4328,80400.0
2012-07-02 11:00:00,38.31,38.41,38.18,38.18,95700.0,29.4328,29.5097,29.333,29.333,95700.0
2012-07-02 11:30:00,38.18,38.31,38.14,38.18,130500.0,29.333,29.4328,29.3022,29.333,130500.0
2012-07-02 12:00:00,38.17,38.28,38.1,38.26,116700.0,29.3253,29.4098,29.2715,29.3944,116700.0
2012-07-02 12:30:00,38.25,38.41,38.19,38.32,72600.0,29.3867,29.5097,29.3406,29.4405,72600.0
2012-07-02 13:00:00,38.31,38.32,38.25,38.25,36600.0,29.4328,29.4405,29.3867,29.3867,36600.0
2012-07-02 13:30:00,38.26,38.29,38.14,38.18,45600.0,29.3944,29.4175,29.3022,29.333,45600.0
2012-07-02 14:00:00,38.17,38.29,38.06,38.22,56100.0,29.3253,29.4175,29.2408,29.3637,56100.0
2012-07-02 14:30:00,38.23,38.25,38.14,38.21,53400.0,29.3714,29.3867,29.3022,29.356,53400.0
2012-07-02 15:00:00,38.21,38.23,38.1,38.21,74700.0,29.356,29.3714,29.2715,29.356,74700.0
2012-07-02 15:30:00,38.23,38.44,38.2,38.4,186600.0,29.3714,29.5327,29.3483,29.502,186600.0
2012-07-03 09:30:00,38.41,38.99,38.4,38.95,111600.0,29.5097,29.9553,29.502,29.9245,111600.0
2012-07-03 10:00:00,38.98,39.13,38.83,39.0,96000.0,29.9476,30.0628,29.8323,29.9629,96000.0
2012-07-03 10:30:00,39.0,39.05,38.89,38.98,98700.0,29.9629,30.0014,29.8784,29.9476,98700.0
2012-07-03 11:00:00,38.96,39.09,38.96,39.02,178500.0,29.9322,30.0321,29.9322,29.9783,178500.0
2012-07-03 11:30:00,39.01,39.05,38.93,38.98,141900.0,29.9706,30.0014,29.9092,29.9476,141900.0
2012-07-03 12:00:00,39.0,39.09,38.9,38.92,96000.0,29.9629,30.0321,29.8861,29.9015,96000.0
2012-07-03 12:30:00,38.95,39.11,38.87,39.1,210300.0,29.9245,30.0475,29.8631,30.0398,210300.0
2012-07-05 09:30:00,38.96,39.31,38.86,38.97,77700.0,29.9322,30.2011,29.8554,29.9399,77700.0
2012-07-05 10:00:00,38.93,39.12,38.87,39.09,218400.0,29.9092,30.0551,29.8631,30.0321,218400.0
2012-07-05 10:30:00,39.09,39.16,39.0,39.12,78000.0,30.0321,30.0859,29.9629,30.0551,78000.0
2012-07-05 11:00:00,39.13,39.27,39.12,39.17,75600.0,30.0628,30.1704,30.0551,30.0936,75600.0
2012-07-05 11:30:00,39.17,39.25,38.99,39.11,307200.0,30.0936,30.155,29.9553,30.0475,307200.0
2012-07-05 12:00:00,39.11,39.16,39.09,39.11,50400.0,30.0475,30.0859,30.0321,30.0475,50400.0
2012-07-05 12:30:00,39.09,39.2,39.05,39.17,32700.0,30.0321,30.1166,30.0014,30.0936,32700.0
2012-07-05 13:00:00,39.18,39.21,39.15,39.15,51900.0,30.1012,30.1243,30.0782,30.0782,51900.0
2012-07-05 13:30:00,39.17,39.23,39.13,39.17,144300.0,30.0936,30.1397,30.0628,30.0936,144300.0
2012-07-05 14:00:00,39.18,39.18,39.07,39.11,135600.0,30.1012,30.1012,30.0167,30.0475,135600.0
2012-07-05 14:30:00,39.14,39.14,39.07,39.07,73800.0,30.0705,30.0705,30.0167,30.0167,73800.0
2012-07-05 15:00:00,39.07,39.09,38.96,39.03,110400.0,30.0167,30.0321,29.9322,29.986,110400.0
2012-07-05 15:30:00,39.02,39.11,38.97,39.05,163200.0,29.9783,30.0475,29.9399,30.0014,163200.0
2012-07-06 09:30:00,38.55,38.77,38.44,38.61,221400.0,29.6172,29.7862,29.5327,29.6633,221400.0
2012-07-06 10:00:00,38.65,38.99,38.58,38.87,209700.0,29.6941,29.9553,29.6403,29.8631,209700.0
2012-07-06 10:30:00,38.9,38.9,38.56,38.59,100200.0,29.8861,29.8861,29.6249,29.648,100200.0
2012-07-06 11:00:00,38.56,38.74,38.55,38.65,69300.0,29.6249,29.7632,29.6172,29.6941,69300.0
2012-07-06 11:30:00,38.64,38.82,38.6,38.78,78900.0,29.6864,29.8247,29.6556,29.7939,78900.0
2012-07-06 12:00:00,38.79,38.86,38.7,38.76,141300.0,29.8016,29.8554,29.7325,29.7786,141300.0
2012-07-06 12:30:00,38.74,38.89,38.73,38.84,50700.0,29.7632,29.8784,29.7555,29.84,50700.0
2012-07-06 13:00:00,38.86,38.9,38.78,38.85,90000.0,29.8554,29.8861,29.7939,29.8477,90000.0
2012-07-06 13:30:00,38.83,38.83,38.66,38.71,36600.0,29.8323,29.8323,29.7017,29.7401,36600.0
2012-07-06 14:00:00,38.7,38.7,38.59,38.61,58800.0,29.7325,29.7325,29.648,29.6633,58800.0
2012-07-06 14:30:00,38.62,38.75,38.61,38.7,60300.0,29.671,29.7709,29.6633,29.7325,60300.0
2012-07-06 15:00:00,38.69,38.71,38.63,38.7,138300.0,29.7248,29.7401,29.6787,29.7325,138300.0
2012-07-06 15:30:00,38.72,38.84,38.67,38.75,204600.0,29.7478,29.84,29.7094,29.7709,204600.0
2012-07-09 09:30:00,38.66,38.83,38.51,38.67,105000.0,29.7017,29.8323,29.5865,29.7094,105000.0
2012-07-09 10:00:00,38.67,38.83,38.61,38.8,112800.0,29.7094,29.8323,29.6633,29.8093,112800.0
2012-07-09 10:30:00,38.79,39.06,38.78,38.95,41700.0,29.8016,30.009,29.7939,29.9245,41700.0
2012-07-09 11:00:00,38.94,38.94,38.71,38.72,55800.0,29.9169,29.9169,29.7401,29.7478,55800.0
2012-07-09 11:30:00,38.7,38.73,38.52,38.52,33300.0,29.7325,29.7555,29.5942,29.5942,33300.0
2012-07-09 12:00:00,38.52,38.74,38.52,38.68,34800.0,29.5942,29.7632,29.5942,29.7171,34800.0
2012-07-09 12:30:00,38.72,38.74,38.62,38.67,26100.0,29.7478,29.7632,29.671,29.7094,26100.0
2012-07-09 13:00:00,38.68,38.79,38.67,38.77,32400.0,29.7171,29.8016,29.7094,29.7862,32400.0
2012-07-09 13:30:00,38.76,38.78,38.71,38.77,87900.0,29.7786,29.7939,29.7401,29.7862,87900.0
2012-07-09 14:00:00,38.76,38.82,38.65,38.67,73200.0,29.7786,29.8247,29.6941,29.7094,73200.0
2012-07-09 14:30:00,38.7,38.8,38.68,38.78,39000.0,29.7325,29.8093,29.7171,29.7939,39000.0
2012-07-09 15:00:00,38.77,38.91,38.76,38.86,156000.0,29.7862,29.8938,29.7786,29.8554,156000.0
2012-07-09 15:30:00,38.87,38.9,38.77,38.81,114300.0,29.8631,29.8861,29.7862,29.817,114300.0
2012-07-10 09:30:00,38.89,39.03,38.68,38.68,173400.0,29.8784,29.986,29.7171,29.7171,173400.0
2012-07-10 10:00:00,38.66,38.69,38.35,38.46,169500.0,29.7017,29.7248,29.4636,29.5481,169500.0
2012-07-10 10:30:00,38.46,38.54,38.21,38.28,107100.0,29.5481,29.6095,29.356,29.4098,107100.0
2012-07-10 11:00:00,38.27,38.35,38.17,38.3,181500.0,29.4021,29.4636,29.3253,29.4252,181500.0
2012-07-10 11:30:00,38.3,38.46,38.25,38.46,100500.0,29.4252,29.5481,29.3867,29.5481,100500.0
2012-07-10 12:00:00,38.45,38.46,38.33,38.39,91800.0,29.5404,29.5481,29.4482,29.4943,91800.0
2012-07-10 12:30:00,38.4,38.45,38.36,38.41,91800.0,29.502,29.5404,29.4712,29.5097,91800.0
2012-07-10 13:00:00,38.42,38.54,38.14,38.14,224100.0,29.5173,29.6095,29.3022,29.3022,224100.0
2012-07-10 13:30:00,38.13,38.13,37.77,37.8,116400.0,29.2945,29.2945,29.018,29.041,116400.0
2012-07-10 14:00:00,37.76,37.8,37.28,37.3,195000.0,29.0103,29.041,28.6415,28.6569,195000.0
2012-07-10 14:30:00,37.32,37.36,37.18,37.25,129000.0,28.6722,28.703,28.5647,28.6185,129000.0
2012-07-10 15:00:00,37.27,37.4,37.24,37.26,189600.0,28.6338,28.7337,28.6108,28.6261,189600.0
2012-07-10 15:30:00,37.25,37.55,37.24,37.52,386700.0,28.6185,28.8489,28.6108,28.8259,386700.0
2012-07-11 09:30:00,37.55,37.7,37.02,37.02,358500.0,28.8489,28.9642,28.4418,28.4418,358500.0
2012-07-11 10:00:00,37.04,37.05,36.62,36.7,380700.0,28.4571,28.4648,28.1344,28.1959,380700.0
2012-07-11 10:30:00,36.69,36.77,36.64,36.71,108300.0,28.1882,28.2497,28.1498,28.2036,108300.0
2012-07-11 11:00:00,36.69,36.82,36.65,36.76,121800.0,28.1882,28.2881,28.1575,28.242,121800.0
2012-07-11 11:30:00,36.74,36.86,36.66,36.69,71400.0,28.2266,28.3188,28.1652,28.1882,71400.0
2012-07-11 12:00:00,36.69,36.74,36.57,36.61,90600.0,28.1882,28.2266,28.096,28.1268,90600.0
2012-07-11 12:30:00,36.61,36.68,36.57,36.62,97200.0,28.1268,28.1805,28.096,28.1344,97200.0
2012-07-11 13:00:00,36.61,36.63,36.49,36.53,104700.0,28.1268,28.1421,28.0346,28.0653,104700.0
2012-07-11 13:30:00,36.52,36.55,36.45,36.46,108600.0,28.0576,28.0807,28.0038,28.0115,108600.0
2012-07-11 14:00:00,36.47,36.55,36.21,36.27,202500.0,28.0192,28.0807,27.8194,27.8655,202500.0
2012-07-11 14:30:00,36.27,36.41,36.21,36.28,177300.0,27.8655,27.9731,27.8194,27.8732,177300.0
2012-07-11 15:00:00,36.3,36.4,36.25,36.35,243300.0,27.8886,27.9654,27.8502,27.927,243300.0
2012-07-11 15:30:00,36.35,36.43,36.28,36.35,541800.0,27.927,27.9885,27.8732,27.927,541800.0
2012-07-12 09:30:00,35.3,36.0,35.3,35.91,192300.0,27.1203,27.6581,27.1203,27.589,192300.0
2012-07-12 10:00:00,35.89,36.11,35.7,36.11,192600.0,27.5736,27.7426,27.4276,27.7426,192600.0
2012-07-12 10:30:00,36.11,36.11,35.8,35.96,120600.0,27.7426,27.7426,27.5045,27.6274,120600.0
2012-07-12 11:00:00,35.96,36.07,35.89,35.99,288300.0,27.6274,27.7119,27.5736,27.6504,288300.0
2012-07-12 11:30:00,36.0,36.05,35.92,35.92,216600.0,27.6581,27.6965,27.5966,27.5966,216600.0
2012-07-12 12:00:00,35.93,36.02,35.88,35.89,58800.0,27.6043,27.6735,27.5659,27.5736,58800.0
2012-07-12 12:30:00,35.92,36.09,35.87,36.09,89100.0,27.5966,27.7273,27.5582,27.7273,89100.0
2012-07-12 13:00:00,36.08,36.1,35.98,36.04,156900.0,27.7196,27.7349,27.6427,27.6888,156900.0
2012-07-12 13:30:00,36.05,36.2,36.02,36.02,154500.0,27.6965,27.8118,27.6735,27.6735,154500.0
2012-07-12 14:00:00,36.03,36.25,35.97,36.22,90600.0,27.6812,27.8502,27.6351,27.8271,90600.0
2012-07-12 14:30:00,36.23,36.36,36.23,36.33,88200.0,27.8348,27.9347,27.8348,27.9116,88200.0
2012-07-12 15:00:00,36.31,36.36,36.2,36.24,265200.0,27.8963,27.9347,27.8118,27.8425,265200.0
2012-07-12 15:30:00,36.23,36.33,36.14,36.18,386400.0,27.8348,27.9116,27.7657,27.7964,386400.0
2012-07-13 09:30:00,36.34,36.64,36.19,36.62,152700.0,27.9193,28.1498,27.8041,28.1344,152700.0
2012-07-13 10:00:00,36.65,36.86,36.63,36.75,135900.0,28.1575,28.3188,28.1421,28.2343,135900.0
2012-07-13 10:30:00,36.75,36.95,36.73,36.92,87900.0,28.2343,28.388,28.219,28.3649,87900.0
2012-07-13 11:00:00,36.92,36.93,36.73,36.74,58500.0,28.3649,28.3726,28.219,28.2266,58500.0
2012-07-13 11:30:00,36.74,36.86,36.71,36.79,89400.0,28.2266,28.3188,28.2036,28.265,89400.0
2012-07-13 12:00:00,36.79,36.86,36.77,36.79,36900.0,28.265,28.3188,28.2497,28.265,36900.0
2012-07-13 12:30:00,36.8,36.82,36.75,36.78,33900.0,28.2727,28.2881,28.2343,28.2574,33900.0
2012-07-13 13:00:00,36.77,36.78,36.67,36.68,43200.0,28.2497,28.2574,28.1729,28.1805,43200.0
2012-07-13 13:30:00,36.68,36.82,36.67,36.79,42900.0,28.1805,28.2881,28.1729,28.265,42900.0
2012-07-13 14:00:00,36.79,36.82,36.73,36.74,107700.0,28.265,28.2881,28.219,28.2266,107700.0
2012-07-13 14:30:00,36.75,36.79,36.71,36.75,76800.0,28.2343,28.265,28.2036,28.2343,76800.0
2012-07-13 15:00:00,36.77,36.93,36.77,36.84,101100.0,28.2497,28.3726,28.2497,28.3035,101100.0
2012-07-13 15:30:00,36.82,36.91,36.81,36.9,213600.0,28.2881,28.3572,28.2804,28.3496,213600.0
2012-07-16 09:30:00,36.85,36.91,36.27,36.34,204900.0,28.3111,28.3572,27.8655,27.9193,204900.0
2012-07-16 10:00:00,36.34,36.55,36.19,36.54,197700.0,27.9193,28.0807,27.8041,28.073,197700.0
2012-07-16 10:30:00,36.54,36.67,36.44,36.44,65100.0,28.073,28.1729,27.9961,27.9961,65100.0
2012-07-16 11:00:00,36.44,36.73,36.38,36.67,64500.0,27.9961,28.219,27.9501,28.1729,64500.0
2012-07-16 11:30:00,36.67,36.67,36.55,36.58,42900.0,28.1729,28.1729,28.0807,28.1037,42900.0
2012-07-16 12:00:00,36.61,36.74,36.61,36.65,79500.0,28.1268,28.2266,28.1268,28.1575,79500.0
2012-07-16 12:30:00,36.66,36.72,36.56,36.68,30900.0,28.1652,28.2113,28.0883,28.1805,30900.0
2012-07-16 13:00:00,36.72,36.77,36.62,36.75,37200.0,28.2113,28.2497,28.1344,28.2343,37200.0
2012-07-16 13:30:00,36.74,36.85,36.67,36.8,47700.0,28.2266,28.3111,28.1729,28.2727,47700.0
2012-07-16 14:00:00,36.81,36.95,36.79,36.81,53400.0,28.2804,28.388,28.265,28.2804,53400.0
2012-07-16 14:30:00,36.82,36.83,36.67,36.69,75300.0,28.2881,28.2958,28.1729,28.1882,75300.0
2012-07-16 15:00:00,36.7,36.78,36.67,36.69,67500.0,28.1959,28.2574,28.1729,28.1882,67500.0
2012-07-16 15:30:00,36.68,36.71,36.54,36.65,201300.0,28.1805,28.2036,28.073,28.1575,201300.0
2012-07-17 09:30:00,36.83,37.0,36.63,36.68,168300.0,28.2958,28.4264,28.1421,28.1805,168300.0
2012-07-17 10:00:00,36.68,36.7,36.44,36.49,160800.0,28.1805,28.1959,27.9961,28.0346,160800.0
2012-07-17 10:30:00,36.49,36.51,36.22,36.37,76200.0,28.0346,28.0499,27.8271,27.9424,76200.0
2012-07-17 11:00:00,36.37,36.54,36.33,36.33,45900.0,27.9424,28.073,27.9116,27.9116,45900.0
2012-07-17 11:30:00,36.37,36.77,36.35,36.77,44700.0,27.9424,28.2497,27.927,28.2497,44700.0
2012-07-17 12:00:00,36.78,36.89,36.63,36.74,75000.0,28.2574,28.3419,28.1421,28.2266,75000.0
2012-07-17 12:30:00,36.77,36.8,36.63,36.65,35100.0,28.2497,28.2727,28.1421,28.1575,35100.0
2012-07-17 13:00:00,36.63,36.81,36.6,36.75,74100.0,28.1421,28.2804,28.1191,28.2343,74100.0
2012-07-17 13:30:00,36.75,36.86,36.75,36.82,60900.0,28.2343,28.3188,28.2343,28.2881,60900.0
2012-07-17 14:00:00,36.83,36.98,36.82,36.96,133200.0,28.2958,28.411,28.2881,28.3957,133200.0
2012-07-17 14:30:00,36.99,37.17,36.93,37.09,78900.0,28.4187,28.557,28.3726,28.4955,78900.0
2012-07-17 15:00:00,37.08,37.08,36.95,36.95,92700.0,28.4878,28.4878,28.388,28.388,92700.0
2012-07-17 15:30:00,36.95,37.03,36.88,36.99,168900.0,28.388,28.4494,28.3342,28.4187,168900.0
2012-07-18 09:30:00,36.75,37.51,36.65,37.45,74100.0,28.2343,28.8182,28.1575,28.7721,74100.0
2012-07-18 10:00:00,37.43,37.62,37.38,37.59,85800.0,28.7567,28.9027,28.7183,28.8797,85800.0
2012-07-18 10:30:00,37.6,37.86,37.47,37.77,67200.0,28.8874,29.0871,28.7875,29.018,67200.0
2012-07-18 11:00:00,37.78,37.87,37.71,37.85,68100.0,29.0256,29.0948,28.9719,29.0794,68100.0
2012-07-18 11:30:00,37.85,38.13,37.84,38.09,54600.0,29.0794,29.2945,29.0717,29.2638,54600.0
2012-07-18 12:00:00,38.09,38.14,38.01,38.11,84600.0,29.2638,29.3022,29.2024,29.2792,84600.0
2012-07-18 12:30:00,38.1,38.23,38.07,38.14,89100.0,29.2715,29.3714,29.2484,29.3022,89100.0
2012-07-18 13:00:00,38.17,38.33,38.12,38.31,186000.0,29.3253,29.4482,29.2869,29.4328,186000.0
2012-07-18 13:30:00,38.31,38.31,38.0,38.05,118200.0,29.4328,29.4328,29.1947,29.2331,118200.0
2012-07-18 14:00:00,38.04,38.11,37.97,38.1,83100.0,29.2254,29.2792,29.1716,29.2715,83100.0
2012-07-18 14:30:00,38.1,38.1,37.76,37.83,61200.0,29.2715,29.2715,29.0103,29.0641,61200.0
2012-07-18 15:00:00,37.83,37.93,37.81,37.85,73800.0,29.0641,29.1409,29.0487,29.0794,73800.0
2012-07-18 15:30:00,37.86,37.91,37.76,37.86,201600.0,29.0871,29.1255,29.0103,29.0871,201600.0
2012-07-19 09:30:00,37.83,38.3,37.81,38.19,102900.0,29.0641,29.4252,29.0487,29.3406,102900.0
2012-07-19 10:00:00,38.2,38.2,37.8,38.11,90600.0,29.3483,29.3483,29.041,29.2792,90600.0
2012-07-19 10:30:00,38.13,38.22,37.99,38.14,61800.0,29.2945,29.3637,29.187,29.3022,61800.0
2012-07-19 11:00:00,38.16,38.24,38.07,38.11,47100.0,29.3176,29.3791,29.2484,29.2792,47100.0
2012-07-19 11:30:00,38.16,38.43,38.16,38.41,53100.0,29.3176,29.525,29.3176,29.5097,53100.0
2012-07-19 12:00:00,38.42,38.47,38.36,38.4,84300.0,29.5173,29.5558,29.4712,29.502,84300.0
2012-07-19 12:30:00,38.41,38.42,38.29,38.3,64800.0,29.5097,29.5173,29.4175,29.4252,64800.0
2012-07-19 13:00:00,38.31,38.34,38.26,38.29,38100.0,29.4328,29.4559,29.3944,29.4175,38100.0
2012-07-19 13:30:00,38.27,38.3,37.98,38.06,111300.0,29.4021,29.4252,29.1793,29.2408,111300.0
2012-07-19 14:00:00,38.06,38.08,37.96,38.01,160200.0,29.2408,29.2561,29.1639,29.2024,160200.0
2012-07-19 14:30:00,38.0,38.08,37.98,38.03,114900.0,29.1947,29.2561,29.1793,29.2177,114900.0
2012-07-19 15:00:00,38.03,38.03,37.93,37.94,148500.0,29.2177,29.2177,29.1409,29.1486,148500.0
2012-07-19 15:30:00,37.94,38.01,37.9,37.92,382500.0,29.1486,29.2024,29.1178,29.1332,382500.0
2012-07-20 09:30:00,37.52,38.14,37.5,38.04,184200.0,28.8259,29.3022,28.8105,29.2254,184200.0
2012-07-20 10:00:00,38.06,38.07,37.86,37.92,123000.0,29.2408,29.2484,29.0871,29.1332,123000.0
2012-07-20 10:30:00,37.94,37.95,37.75,37.95,51300.0,29.1486,29.1563,29.0026,29.1563,51300.0
2012-07-20 11:00:00,37.94,38.0,37.81,37.81,78600.0,29.1486,29.1947,29.0487,29.0487,78600.0
2012-07-20 11:30:00,37.82,37.83,37.59,37.62,115800.0,29.0564,29.0641,28.8797,28.9027,115800.0
2012-07-20 12:00:00,37.62,37.67,37.28,37.29,208500.0,28.9027,28.9411,28.6415,28.6492,208500.0
2012-07-20 12:30:00,37.29,37.48,37.24,37.44,120000.0,28.6492,28.7952,28.6108,28.7644,120000.0
2012-07-20 13:00:00,37.44,37.49,37.35,37.38,80100.0,28.7644,28.8028,28.6953,28.7183,80100.0
2012-07-20 13:30:00,37.38,37.5,37.38,37.47,104100.0,28.7183,28.8105,28.7183,28.7875,104100.0
2012-07-20 14:00:00,37.46,37.51,37.38,37.39,143700.0,28.7798,28.8182,28.7183,28.726,143700.0
2012-07-20 14:30:00,37.39,37.47,37.33,37.45,154500.0,28.726,28.7875,28.6799,28.7721,154500.0
2012-07-20 15:00:00,37.45,37.57,37.44,37.54,175200.0,28.7721,28.8643,28.7644,28.8413,175200.0
2012-07-20 15:30:00,37.54,37.55,37.43,37.5,339900.0,28.8413,28.8489,28.7567,28.8105,339900.0
2012-07-23 09:30:00,36.5,37.04,36.41,36.98,211800.0,28.0422,28.4571,27.9731,28.411,211800.0
2012-07-23 10:00:00,36.97,37.06,36.79,36.79,97800.0,28.4033,28.4725,28.265,28.265,97800.0
2012-07-23 10:30:00,36.79,37.13,36.71,37.06,65700.0,28.265,28.5263,28.2036,28.4725,65700.0
2012-07-23 11:00:00,37.09,37.26,37.03,37.23,148500.0,28.4955,28.6261,28.4494,28.6031,148500.0
2012-07-23 11:30:00,37.25,37.27,37.06,37.15,106200.0,28.6185,28.6338,28.4725,28.5416,106200.0
2012-07-23 12:00:00,37.16,37.18,36.97,37.09,53400.0,28.5493,28.5647,28.4033,28.4955,53400.0
2012-07-23 12:30:00,37.05,37.25,37.01,37.16,51300.0,28.4648,28.6185,28.4341,28.5493,51300.0
2012-07-23 13:00:00,37.2,37.28,37.11,37.26,48900.0,28.58,28.6415,28.5109,28.6261,48900.0
2012-07-23 13:30:00,37.26,37.33,37.21,37.32,53400.0,28.6261,28.6799,28.5877,28.6722,53400.0
2012-07-23 14:00:00,37.33,37.35,37.15,37.15,75900.0,28.6799,28.6953,28.5416,28.5416,75900.0
2012-07-23 14:30:00,37.18,37.24,37.11,37.13,65700.0,28.5647,28.6108,28.5109,28.5263,65700.0
2012-07-23 15:00:00,37.12,37.42,37.05,37.42,112200.0,28.5186,28.7491,28.4648,28.7491,112200.0
2012-07-23 15:30:00,37.42,37.46,37.14,37.15,213600.0,28.7491,28.7798,28.5339,28.5416,213600.0
2012-07-24 09:30:00,37.13,37.41,37.05,37.2,159300.0,28.5263,28.7414,28.4648,28.58,159300.0
2012-07-24 10:00:00,37.13,37.28,36.92,36.95,122700.0,28.5263,28.6415,28.3649,28.388,122700.0
2012-07-24 10:30:00,36.93,37.12,36.83,36.86,81900.0,28.3726,28.5186,28.2958,28.3188,81900.0
2012-07-24 11:00:00,36.86,37.01,36.79,36.94,70500.0,28.3188,28.4341,28.265,28.3803,70500.0
2012-07-24 11:30:00,36.95,36.98,36.65,36.7,29400.0,28.388,28.411,28.1575,28.1959,29400.0
2012-07-24 12:00:00,36.71,36.71,36.44,36.55,45300.0,28.2036,28.2036,27.9961,28.0807,45300.0
2012-07-24 12:30:00,36.55,36.71,36.5,36.68,35700.0,28.0807,28.2036,28.0422,28.1805,35700.0
2012-07-24 13:00:00,36.68,36.68,36.54,36.59,28200.0,28.1805,28.1805,28.073,28.1114,28200.0
2012-07-24 13:30:00,36.57,36.69,36.48,36.59,184200.0,28.096,28.1882,28.0269,28.1114,184200.0
2012-07-24 14:00:00,36.59,36.61,36.37,36.41,39600.0,28.1114,28.1268,27.9424,27.9731,39600.0
2012-07-24 14:30:00,36.41,36.57,36.37,36.49,55800.0,27.9731,28.096,27.9424,28.0346,55800.0
2012-07-24 15:00:00,36.49,36.67,36.38,36.67,72900.0,28.0346,28.1729,27.9501,28.1729,72900.0
2012-07-24 15:30:00,36.67,36.75,36.51,36.68,203100.0,28.1729,28.2343,28.0499,28.1805,203100.0
2012-07-25 09:30:00,36.84,37.25,36.59,36.72,139800.0,28.3035,28.6185,28.1114,28.2113,139800.0
2012-07-25 10:00:00,36.7,36.74,36.42,36.68,51300.0,28.1959,28.2266,27.9808,28.1805,51300.0
2012-07-25 10:30:00,36.63,36.72,36.47,36.51,57000.0,28.1421,28.2113,28.0192,28.0499,57000.0
2012-07-25 11:00:00,36.54,36.67,36.46,36.59,32400.0,28.073,28.1729,28.0115,28.1114,32400.0
2012-07-25 11:30:00,36.56,36.67,36.44,36.53,42900.0,28.0883,28.1729,27.9961,28.0653,42900.0
2012-07-25 12:00:00,36.51,36.56,36.33,36.4,64800.0,28.0499,28.0883,27.9116,27.9654,64800.0
2012-07-25 12:30:00,36.37,36.53,36.35,36.49,40200.0,27.9424,28.0653,27.927,28.0346,40200.0
2012-07-25 13:00:00,36.5,36.75,36.49,36.73,44100.0,28.0422,28.2343,28.0346,28.219,44100.0
2012-07-25 13:30:00,36.72,36.87,36.7,36.82,91800.0,28.2113,28.3265,28.1959,28.2881,91800.0
2012-07-25 14:00:00,36.87,36.94,36.78,36.91,83100.0,28.3265,28.3803,28.2574,28.3572,83100.0
2012-07-25 14:30:00,36.9,37.06,36.9,37.01,280200.0,28.3496,28.4725,28.3496,28.4341,280200.0
2012-07-25 15:00:00,36.98,37.0,36.88,36.97,187800.0,28.411,28.4264,28.3342,28.4033,187800.0
2012-07-25 15:30:00,36.98,37.01,36.9,36.95,465900.0,28.411,28.4341,28.3496,28.388,465900.0
2012-07-26 09:30:00,37.56,37.92,37.43,37.63,125400.0,28.8566,29.1332,28.7567,28.9104,125400.0
2012-07-26 10:00:00,37.62,37.87,37.6,37.66,78900.0,28.9027,29.0948,28.8874,28.9335,78900.0
2012-07-26 10:30:00,37.68,37.7,37.43,37.54,164700.0,28.9488,28.9642,28.7567,28.8413,164700.0
2012-07-26 11:00:00,37.54,37.54,37.27,37.35,101400.0,28.8413,28.8413,28.6338,28.6953,101400.0
2012-07-26 11:30:00,37.37,37.38,37.16,37.21,83400.0,28.7107,28.7183,28.5493,28.5877,83400.0
2012-07-26 12:00:00,37.21,37.24,37.15,37.15,110400.0,28.5877,28.6108,28.5416,28.5416,110400.0
2012-07-26 12:30:00,37.15,37.21,37.08,37.18,79200.0,28.5416,28.5877,28.4878,28.5647,79200.0
2012-07-26 13:00:00,37.18,37.22,37.13,37.17,203700.0,28.5647,28.5954,28.5263,28.557,203700.0
2012-07-26 13:30:00,37.18,37.25,37.1,37.15,101100.0,28.5647,28.6185,28.5032,28.5416,101100.0
2012-07-26 14:00:00,37.15,37.29,37.12,37.15,99900.0,28.5416,28.6492,28.5186,28.5416,99900.0
2012-07-26 14:30:00,37.17,37.38,37.16,37.34,134400.0,28.557,28.7183,28.5493,28.6876,134400.0
2012-07-26 15:00:00,37.34,37.41,37.32,37.36,157800.0,28.6876,28.7414,28.6722,28.703,157800.0
2012-07-26 15:30:00,37.37,37.47,37.35,37.4,396900.0,28.7107,28.7875,28.6953,28.7337,396900.0
2012-07-27 09:30:00,37.67,37.72,37.42,37.59,137700.0,28.9411,28.9795,28.7491,28.8797,137700.0
2012-07-27 10:00:00,37.59,37.67,37.43,37.47,186300.0,28.8797,28.9411,28.7567,28.7875,186300.0
2012-07-27 10:30:00,37.46,37.78,37.44,37.76,301500.0,28.7798,29.0256,28.7644,29.0103,301500.0
2012-07-27 11:00:00,37.78,38.27,37.78,38.05,185100.0,29.0256,29.4021,29.0256,29.2331,185100.0
2012-07-27 11:30:00,38.05,38.13,37.97,37.98,144300.0,29.2331,29.2945,29.1716,29.1793,144300.0
2012-07-27 12:00:00,38.0,38.13,37.97,38.09,114600.0,29.1947,29.2945,29.1716,29.2638,114600.0
2012-07-27 12:30:00,38.09,38.32,38.07,38.31,177900.0,29.2638,29.4405,29.2484,29.4328,177900.0
2012-07-27 13:00:00,38.32,38.62,38.28,38.57,263400.0,29.4405,29.671,29.4098,29.6326,263400.0
2012-07-27 13:30:00,38.57,38.82,38.55,38.63,305400.0,29.6326,29.8247,29.6172,29.6787,305400.0
2012-07-27 14:00:00,38.64,38.71,38.57,38.68,165900.0,29.6864,29.7401,29.6326,29.7171,165900.0
2012-07-27 14:30:00,38.67,38.99,38.65,38.9,118200.0,29.7094,29.9553,29.6941,29.8861,118200.0
2012-07-27 15:00:00,38.92,38.99,38.83,38.91,158100.0,29.9015,29.9553,29.8323,29.8938,158100.0
2012-07-27 15:30:00,38.9,38.95,38.65,38.7,313800.0,29.8861,29.9245,29.6941,29.7325,313800.0
2012-07-30 09:30:00,38.54,38.92,38.35,38.74,105300.0,29.6095,29.9015,29.4636,29.7632,105300.0
2012-07-30 10:00:00,38.78,39.06,38.72,38.94,100200.0,29.7939,30.009,29.7478,29.9169,100200.0
2012-07-30 10:30:00,38.91,38.91,38.31,38.31,108600.0,29.8938,29.8938,29.4328,29.4328,108600.0
2012-07-30 11:00:00,38.36,38.53,38.32,38.45,60600.0,29.4712,29.6019,29.4405,29.5404,60600.0
2012-07-30 11:30:00,38.45,38.62,38.43,38.58,62400.0,29.5404,29.671,29.525,29.6403,62400.0
2012-07-30 12:00:00,38.6,38.61,38.43,38.57,80700.0,29.6556,29.6633,29.525,29.6326,80700.0
2012-07-30 12:30:00,38.52,38.65,38.48,38.59,57900.0,29.5942,29.6941,29.5634,29.648,57900.0
2012-07-30 13:00:00,38.59,38.73,38.41,38.46,98400.0,29.648,29.7555,29.5097,29.5481,98400.0
2012-07-30 13:30:00,38.45,38.6,38.44,38.46,68100.0,29.5404,29.6556,29.5327,29.5481,68100.0
2012-07-30 14:00:00,38.43,38.69,38.42,38.62,69000.0,29.525,29.7248,29.5173,29.671,69000.0
2012-07-30 14:30:00,38.61,38.78,38.61,38.78,60000.0,29.6633,29.7939,29.6633,29.7939,60000.0
2012-07-30 15:00:00,38.78,38.85,38.58,38.64,260400.0,29.7939,29.8477,29.6403,29.6864,260400.0
2012-07-30 15:30:00,38.65,38.68,38.51,38.6,249300.0,29.6941,29.7171,29.5865,29.6556,249300.0
2012-07-31 09:30:00,39.18,40.59,38.91,39.47,606300.0,30.1012,31.1845,29.8938,30.324,606300.0
2012-07-31 10:00:00,39.53,39.91,39.51,39.87,160500.0,30.3701,30.6621,30.3548,30.6314,160500.0
2012-07-31 10:30:00,39.89,40.06,39.8,39.95,197400.0,30.6467,30.7773,30.5776,30.6928,197400.0
2012-07-31 11:00:00,39.94,40.82,39.77,40.5,345300.0,30.6851,31.3612,30.5545,31.1154,345300.0
2012-07-31 11:30:00,40.5,40.5,39.83,39.97,163500.0,31.1154,31.1154,30.6006,30.7082,163500.0
2012-07-31 12:00:00,39.95,40.16,39.82,40.12,216300.0,30.6928,30.8542,30.5929,30.8234,216300.0
2012-07-31 12:30:00,40.1,40.23,40.05,40.09,319200.0,30.8081,30.9079,30.7696,30.8004,319200.0
2012-07-31 13:00:00,40.08,40.33,40.06,40.33,137400.0,30.7927,30.9848,30.7773,30.9848,137400.0
2012-07-31 13:30:00,40.32,40.37,40.18,40.21,149100.0,30.9771,31.0155,30.8695,30.8926,149100.0
2012-07-31 14:00:00,40.21,40.42,40.2,40.31,167400.0,30.8926,31.0539,30.8849,30.9694,167400.0
2012-07-31 14:30:00,40.3,40.43,40.22,40.25,168300.0,30.9617,31.0616,30.9003,30.9233,168300.0
2012-07-31 15:00:00,40.26,40.36,40.13,40.15,322800.0,30.931,31.0078,30.8311,30.8465,322800.0
2012-07-31 15:30:00,40.15,40.2,39.95,40.0,523800.0,30.8465,30.8849,30.6928,30.7312,523800.0
2012-08-01 09:30:00,40.3,41.03,40.04,40.1,226800.0,30.9617,31.5226,30.762,30.8081,226800.0
2012-08-01 10:00:00,40.1,40.23,39.98,40.07,99000.0,30.8081,30.9079,30.7159,30.785,99000.0
2012-08-01 10:30:00,40.09,40.3,40.01,40.29,130800.0,30.8004,30.9617,30.7389,30.954,130800.0
2012-08-01 11:00:00,40.3,40.32,40.22,40.26,71400.0,30.9617,30.9771,30.9003,30.931,71400.0
2012-08-01 11:30:00,40.26,40.34,40.25,40.32,57900.0,30.931,30.9924,30.9233,30.9771,57900.0
2012-08-01 12:00:00,40.32,40.38,40.26,40.3,83100.0,30.9771,31.0232,30.931,30.9617,83100.0
2012-08-01 12:30:00,40.31,40.33,40.24,40.26,65700.0,30.9694,30.9848,30.9156,30.931,65700.0
2012-08-01 13:00:00,40.26,40.32,40.06,40.12,98700.0,30.931,30.9771,30.7773,30.8234,98700.0
2012-08-01 13:30:00,40.12,40.12,40.01,40.03,82500.0,30.8234,30.8234,30.7389,30.7543,82500.0
2012-08-01 14:00:00,40.02,40.1,39.57,39.92,136200.0,30.7466,30.8081,30.4009,30.6698,136200.0
2012-08-01 14:30:00,39.94,39.98,39.68,39.79,155400.0,30.6851,30.7159,30.4854,30.5699,155400.0
2012-08-01 15:00:00,39.86,40.01,39.78,39.98,186300.0,30.6237,30.7389,30.5622,30.7159,186300.0
2012-08-01 15:30:00,39.99,40.0,39.47,39.64,516900.0,30.7235,30.7312,30.324,30.4546,516900.0
2012-08-02 09:30:00,39.29,39.62,39.0,39.52,217500.0,30.1857,30.4393,29.9629,30.3625,217500.0
2012-08-02 10:00:00,39.5,39.67,39.4,39.64,173700.0,30.3471,30.4777,30.2703,30.4546,173700.0
2012-08-02 10:30:00,39.64,39.67,39.3,39.3,232800.0,30.4546,30.4777,30.1934,30.1934,232800.0
2012-08-02 11:00:00,39.27,39.34,39.11,39.33,99600.0,30.1704,30.2242,30.0475,30.2165,99600.0
2012-08-02 11:30:00,39.34,39.34,39.11,39.29,104700.0,30.2242,30.2242,30.0475,30.1857,104700.0
2012-08-02 12:00:00,39.31,39.4,39.28,39.36,70500.0,30.2011,30.2703,30.1781,30.2395,70500.0
2012-08-02 12:30:00,39.34,39.34,39.1,39.29,41700.0,30.2242,30.2242,30.0398,30.1857,41700.0
2012-08-02 13:00:00,39.3,39.36,39.23,39.34,35700.0,30.1934,30.2395,30.1397,30.2242,35700.0
2012-08-02 13:30:00,39.36,39.44,39.24,39.26,50700.0,30.2395,30.301,30.1473,30.1627,50700.0
2012-08-02 14:00:00,39.23,39.29,39.08,39.27,59100.0,30.1397,30.1857,30.0244,30.1704,59100.0
2012-08-02 14:30:00,39.25,39.55,39.24,39.44,61200.0,30.155,30.3855,30.1473,30.301,61200.0
2012-08-02 15:00:00,39.42,39.56,39.34,39.37,93300.0,30.2856,30.3932,30.2242,30.2472,93300.0
2012-08-02 15:30:00,39.35,39.56,39.34,39.55,210000.0,30.2318,30.3932,30.2242,30.3855,210000.0
2012-08-03 09:30:00,40.43,40.78,40.29,40.46,275400.0,31.0616,31.3305,30.954,31.0846,275400.0
2012-08-03 10:00:00,40.48,40.8,40.33,40.78,202500.0,31.1,31.3459,30.9848,31.3305,202500.0
2012-08-03 10:30:00,40.78,40.78,40.51,40.56,77700.0,31.3305,31.3305,31.1231,31.1615,77700.0
2012-08-03 11:00:00,40.58,40.72,40.52,40.69,66000.0,31.1768,31.2844,31.1307,31.2613,66000.0
2012-08-03 11:30:00,40.71,40.96,40.69,40.96,113400.0,31.2767,31.4688,31.2613,31.4688,113400.0
2012-08-03 12:00:00,40.96,41.02,40.72,40.73,95700.0,31.4688,31.5149,31.2844,31.2921,95700.0
2012-08-03 12:30:00,40.75,40.96,40.75,40.9,93300.0,31.3074,31.4688,31.3074,31.4227,93300.0
2012-08-03 13:00:00,40.92,41.03,40.89,40.97,98700.0,31.438,31.5226,31.415,31.4765,98700.0
2012-08-03 13:30:00,40.97,41.09,40.94,41.09,50700.0,31.4765,31.5687,31.4534,31.5687,50700.0
2012-08-03 14:00:00,41.09,41.14,41.0,41.12,109500.0,31.5687,31.6071,31.4995,31.5917,109500.0
2012-08-03 14:30:00,41.12,41.32,41.12,41.3,158700.0,31.5917,31.7454,31.5917,31.73,158700.0
2012-08-03 15:00:00,41.29,41.42,41.28,41.34,163200.0,31.7223,31.8222,31.7146,31.7607,163200.0
2012-08-03 15:30:00,41.34,41.38,41.22,41.33,402600.0,31.7607,31.7915,31.6685,31.753,402600.0
2012-08-06 09:30:00,41.43,41.98,41.43,41.62,168000.0,31.8299,32.2524,31.8299,31.9758,168000.0
2012-08-06 10:00:00,41.56,41.77,41.5,41.53,99900.0,31.9297,32.0911,31.8837,31.9067,99900.0
2012-08-06 10:30:00,41.54,41.65,41.46,41.53,132900.0,31.9144,31.9989,31.8529,31.9067,132900.0
2012-08-06 11:00:00,41.53,41.71,41.52,41.66,113100.0,31.9067,32.045,31.899,32.0066,113100.0
2012-08-06 11:30:00,41.62,41.78,41.62,41.73,87600.0,31.9758,32.0988,31.9758,32.0604,87600.0
2012-08-06 12:00:00,41.73,41.77,41.67,41.71,66300.0,32.0604,32.0911,32.0143,32.045,66300.0
2012-08-06 12:30:00,41.71,41.82,41.69,41.76,45600.0,32.045,32.1295,32.0296,32.0834,45600.0
2012-08-06 13:00:00,41.74,41.81,41.69,41.8,44400.0,32.068,32.1218,32.0296,32.1141,44400.0
2012-08-06 13:30:00,41.79,41.81,41.7,41.75,56400.0,32.1065,32.1218,32.0373,32.0757,56400.0
2012-08-06 14:00:00,41.75,41.77,41.66,41.74,85200.0,32.0757,32.0911,32.0066,32.068,85200.0
2012-08-06 14:30:00,41.74,41.82,41.7,41.76,115500.0,32.068,32.1295,32.0373,32.0834,115500.0
2012-08-06 15:00:00,41.75,41.95,41.73,41.95,192600.0,32.0757,32.2294,32.0604,32.2294,192600.0
2012-08-06 15:30:00,41.93,41.98,41.73,41.77,371700.0,32.214,32.2524,32.0604,32.0911,371700.0
2012-08-07 09:30:00,42.01,42.48,41.95,42.46,110400.0,32.2755,32.6366,32.2294,32.6212,110400.0
2012-08-07 10:00:00,42.47,42.5,42.06,42.09,244500.0,32.6289,32.6519,32.3139,32.3369,244500.0
2012-08-07 10:30:00,42.12,42.57,42.12,42.46,96900.0,32.36,32.7057,32.36,32.6212,96900.0
2012-08-07 11:00:00,42.48,42.55,42.29,42.53,82800.0,32.6366,32.6903,32.4906,32.675,82800.0
2012-08-07 11:30:00,42.52,42.55,42.39,42.4,75600.0,32.6673,32.6903,32.5674,32.5751,75600.0
2012-08-07 12:00:00,42.4,42.46,42.35,42.45,70800.0,32.5751,32.6212,32.5367,32.6135,70800.0
2012-08-07 12:30:00,42.46,42.92,42.45,42.81,163500.0,32.6212,32.9746,32.6135,32.8901,163500.0
2012-08-07 13:00:00,42.82,42.95,42.51,42.52,159600.0,32.8978,32.9977,32.6596,32.6673,159600.0
2012-08-07 13:30:00,42.52,42.71,42.46,42.5,87900.0,32.6673,32.8133,32.6212,32.6519,87900.0
2012-08-07 14:00:00,42.5,42.52,42.33,42.35,81900.0,32.6519,32.6673,32.5213,32.5367,81900.0
2012-08-07 14:30:00,42.33,42.49,42.32,42.4,60900.0,32.5213,32.6442,32.5136,32.5751,60900.0
2012-08-07 15:00:00,42.38,42.43,42.27,42.39,90300.0,32.5597,32.5982,32.4752,32.5674,90300.0
2012-08-07 15:30:00,42.39,42.41,42.25,42.32,242400.0,32.5674,32.5828,32.4599,32.5136,242400.0
2012-08-08 09:30:00,41.74,42.57,41.74,42.36,97500.0,32.068,32.7057,32.068,32.5444,97500.0
2012-08-08 10:00:00,42.37,42.4,42.13,42.13,68100.0,32.5521,32.5751,32.3677,32.3677,68100.0
2012-08-08 10:30:00,42.14,42.18,41.9,41.9,183300.0,32.3754,32.4061,32.191,32.191,183300.0
2012-08-08 11:00:00,41.94,42.4,41.93,42.33,162300.0,32.2217,32.5751,32.214,32.5213,162300.0
2012-08-08 11:30:00,42.34,42.37,42.18,42.18,161700.0,32.529,32.5521,32.4061,32.4061,161700.0
2012-08-08 12:00:00,42.21,42.27,42.12,42.15,63900.0,32.4291,32.4752,32.36,32.383,63900.0
2012-08-08 12:30:00,42.14,42.24,42.12,42.23,66300.0,32.3754,32.4522,32.36,32.4445,66300.0
2012-08-08 13:00:00,42.23,42.31,42.17,42.25,98400.0,32.4445,32.506,32.3984,32.4599,98400.0
2012-08-08 13:30:00,42.25,42.28,42.2,42.22,131100.0,32.4599,32.4829,32.4214,32.4368,131100.0
2012-08-08 14:00:00,42.22,42.28,42.16,42.24,69900.0,32.4368,32.4829,32.3907,32.4522,69900.0
2012-08-08 14:30:00,42.25,42.42,42.21,42.42,157800.0,32.4599,32.5905,32.4291,32.5905,157800.0
2012-08-08 15:00:00,42.4,42.62,42.38,42.48,145800.0,32.5751,32.7441,32.5597,32.6366,145800.0
2012-08-08 15:30:00,42.49,42.66,42.44,42.65,579300.0,32.6442,32.7749,32.6058,32.7672,579300.0
2012-08-09 09:30:00,42.43,42.95,42.37,42.8,130200.0,32.5982,32.9977,32.5521,32.8824,130200.0
2012-08-09 10:00:00,42.83,43.13,42.8,42.89,79800.0,32.9055,33.1359,32.8824,32.9516,79800.0
2012-08-09 10:30:00,42.89,42.94,42.85,42.92,44400.0,32.9516,32.99,32.9208,32.9746,44400.0
2012-08-09 11:00:00,42.89,42.92,42.79,42.89,36300.0,32.9516,32.9746,32.8747,32.9516,36300.0
2012-08-09 11:30:00,42.86,42.88,42.6,42.64,63000.0,32.9285,32.9439,32.7288,32.7595,63000.0
2012-08-09 12:00:00,42.64,42.67,42.57,42.63,55500.0,32.7595,32.7825,32.7057,32.7518,55500.0
2012-08-09 12:30:00,42.63,42.67,42.59,42.66,114000.0,32.7518,32.7825,32.7211,32.7749,114000.0
2012-08-09 13:00:00,42.67,42.67,42.57,42.59,67800.0,32.7825,32.7825,32.7057,32.7211,67800.0
2012-08-09 13:30:00,42.59,42.65,42.54,42.65,34200.0,32.7211,32.7672,32.6827,32.7672,34200.0
2012-08-09 14:00:00,42.64,42.66,42.54,42.63,57300.0,32.7595,32.7749,32.6827,32.7518,57300.0
2012-08-09 14:30:00,42.65,42.69,42.64,42.64,62400.0,32.7672,32.7979,32.7595,32.7595,62400.0
2012-08-09 15:00:00,42.65,42.67,42.54,42.59,91800.0,32.7672,32.7825,32.6827,32.7211,91800.0
2012-08-09 15:30:00,42.57,42.61,42.48,42.58,178200.0,32.7057,32.7364,32.6366,32.7134,178200.0
2012-08-10 09:30:00,42.46,42.62,42.28,42.51,69000.0,32.6212,32.7441,32.4829,32.6596,69000.0
2012-08-10 10:00:00,42.52,42.57,42.42,42.48,46800.0,32.6673,32.7057,32.5905,32.6366,46800.0
2012-08-10 10:30:00,42.52,42.57,42.44,42.44,21600.0,32.6673,32.7057,32.6058,32.6058,21600.0
2012-08-10 11:00:00,42.47,42.52,42.35,42.48,71700.0,32.6289,32.6673,32.5367,32.6366,71700.0
2012-08-10 11:30:00,42.56,42.69,42.49,42.66,46500.0,32.698,32.7979,32.6442,32.7749,46500.0
2012-08-10 12:00:00,42.67,42.68,42.6,42.67,36000.0,32.7825,32.7902,32.7288,32.7825,36000.0
2012-08-10 12:30:00,42.67,42.69,42.57,42.6,113100.0,32.7825,32.7979,32.7057,32.7288,113100.0
2012-08-10 13:00:00,42.59,42.69,42.59,42.65,37200.0,32.7211,32.7979,32.7211,32.7672,37200.0
2012-08-10 13:30:00,42.67,42.7,42.6,42.6,66600.0,32.7825,32.8056,32.7288,32.7288,66600.0
2012-08-10 14:00:00,42.63,42.68,42.62,42.67,24600.0,32.7518,32.7902,32.7441,32.7825,24600.0
2012-08-10 14:30:00,42.67,42.69,42.65,42.65,35100.0,32.7825,32.7979,32.7672,32.7672,35100.0
2012-08-10 15:00:00,42.66,42.68,42.62,42.64,63900.0,32.7749,32.7902,32.7441,32.7595,63900.0
2012-08-10 15:30:00,42.63,42.68,42.57,42.66,206700.0,32.7518,32.7902,32.7057,32.7749,206700.0
2012-08-13 09:30:00,42.67,42.73,42.43,42.67,96900.0,32.7825,32.8286,32.5982,32.7825,96900.0
2012-08-13 10:00:00,42.68,42.79,42.53,42.62,87600.0,32.7902,32.8747,32.675,32.7441,87600.0
2012-08-13 10:30:00,42.62,42.62,42.5,42.56,44700.0,32.7441,32.7441,32.6519,32.698,44700.0
2012-08-13 11:00:00,42.56,42.62,42.44,42.56,58800.0,32.698,32.7441,32.6058,32.698,58800.0
2012-08-13 11:30:00,42.58,42.61,42.53,42.56,23400.0,32.7134,32.7364,32.675,32.698,23400.0
2012-08-13 12:00:00,42.56,42.56,42.47,42.52,21300.0,32.698,32.698,32.6289,32.6673,21300.0
2012-08-13 12:30:00,42.53,42.64,42.51,42.63,18300.0,32.675,32.7595,32.6596,32.7518,18300.0
2012-08-13 13:00:00,42.65,42.67,42.56,42.6,32700.0,32.7672,32.7825,32.698,32.7288,32700.0
2012-08-13 13:30:00,42.61,42.67,42.52,42.61,41100.0,32.7364,32.7825,32.6673,32.7364,41100.0
2012-08-13 14:00:00,42.62,42.67,42.57,42.62,74700.0,32.7441,32.7825,32.7057,32.7441,74700.0
2012-08-13 14:30:00,42.64,42.7,42.57,42.66,70500.0,32.7595,32.8056,32.7057,32.7749,70500.0
2012-08-13 15:00:00,42.67,42.67,42.53,42.53,64500.0,32.7825,32.7825,32.675,32.675,64500.0
2012-08-13 15:30:00,42.54,42.67,42.51,42.67,105900.0,32.6827,32.7825,32.6596,32.7825,105900.0
2012-08-14 09:30:00,42.88,42.97,42.55,42.73,33900.0,32.9439,33.013,32.6903,32.8286,33900.0
2012-08-14 10:00:00,42.72,42.73,42.53,42.54,24600.0,32.821,32.8286,32.675,32.6827,24600.0
2012-08-14 10:30:00,42.54,42.6,42.48,42.52,30000.0,32.6827,32.7288,32.6366,32.6673,30000.0
2012-08-14 11:00:00,42.54,42.6,42.5,42.52,28800.0,32.6827,32.7288,32.6519,32.6673,28800.0
2012-08-14 11:30:00,42.55,42.61,42.49,42.58,75900.0,32.6903,32.7364,32.6442,32.7134,75900.0
2012-08-14 12:00:00,42.6,42.86,42.6,42.85,72600.0,32.7288,32.9285,32.7288,32.9208,72600.0
2012-08-14 12:30:00,42.85,42.89,42.67,42.68,36600.0,32.9208,32.9516,32.7825,32.7902,36600.0
2012-08-14 13:00:00,42.7,42.74,42.55,42.55,12300.0,32.8056,32.8363,32.6903,32.6903,12300.0
2012-08-14 13:30:00,42.58,42.62,42.53,42.57,141000.0,32.7134,32.7441,32.675,32.7057,141000.0
2012-08-14 14:00:00,42.56,42.6,42.51,42.53,112200.0,32.698,32.7288,32.6596,32.675,112200.0
2012-08-14 14:30:00,42.55,42.67,42.51,42.67,25200.0,32.6903,32.7825,32.6596,32.7825,25200.0
2012-08-14 15:00:00,42.65,42.66,42.52,42.52,46200.0,32.7672,32.7749,32.6673,32.6673,46200.0
2012-08-14 15:30:00,42.52,42.52,42.3,42.43,143100.0,32.6673,32.6673,32.4983,32.5982,143100.0
2012-08-15 09:30:00,42.33,42.63,42.15,42.5,96000.0,32.5213,32.7518,32.383,32.6519,96000.0
2012-08-15 10:00:00,42.5,42.57,42.22,42.22,112200.0,32.6519,32.7057,32.4368,32.4368,112200.0
2012-08-15 10:30:00,42.25,42.41,42.21,42.37,47400.0,32.4599,32.5828,32.4291,32.5521,47400.0
2012-08-15 11:00:00,42.35,42.42,42.3,42.33,40200.0,32.5367,32.5905,32.4983,32.5213,40200.0
2012-08-15 11:30:00,42.31,42.51,42.31,42.5,37200.0,32.506,32.6596,32.506,32.6519,37200.0
2012-08-15 12:00:00,42.5,42.5,42.41,42.41,39300.0,32.6519,32.6519,32.5828,32.5828,39300.0
2012-08-15 12:30:00,42.42,42.46,42.37,42.42,41700.0,32.5905,32.6212,32.5521,32.5905,41700.0
2012-08-15 13:00:00,42.42,42.42,42.33,42.37,42600.0,32.5905,32.5905,32.5213,32.5521,42600.0
2012-08-15 13:30:00,42.38,42.41,42.33,42.33,41700.0,32.5597,32.5828,32.5213,32.5213,41700.0
2012-08-15 14:00:00,42.34,42.42,42.29,42.42,28500.0,32.529,32.5905,32.4906,32.5905,28500.0
2012-08-15 14:30:00,42.42,42.45,42.35,42.4,49500.0,32.5905,32.6135,32.5367,32.5751,49500.0
2012-08-15 15:00:00,42.41,42.46,42.38,42.46,66600.0,32.5828,32.6212,32.5597,32.6212,66600.0
2012-08-15 15:30:00,42.44,42.46,42.37,42.41,135000.0,32.6058,32.6212,32.5521,32.5828,135000.0
2012-08-16 09:30:00,42.56,42.71,42.38,42.68,80700.0,32.698,32.8133,32.5597,32.7902,80700.0
2012-08-16 10:00:00,42.7,42.73,42.59,42.69,41700.0,32.8056,32.8286,32.7211,32.7979,41700.0
2012-08-16 10:30:00,42.72,42.84,42.7,42.81,36300.0,32.821,32.9131,32.8056,32.8901,36300.0
2012-08-16 11:00:00,42.79,42.81,42.56,42.61,94800.0,32.8747,32.8901,32.698,32.7364,94800.0
2012-08-16 11:30:00,42.6,42.89,42.6,42.89,35700.0,32.7288,32.9516,32.7288,32.9516,35700.0
2012-08-16 12:00:00,42.87,42.96,42.83,42.89,28500.0,32.9362,33.0053,32.9055,32.9516,28500.0
2012-08-16 12:30:00,42.88,43.02,42.84,43.01,38700.0,32.9439,33.0514,32.9131,33.0438,38700.0
2012-08-16 13:00:00,43.01,43.12,42.99,43.09,135000.0,33.0438,33.1283,33.0284,33.1052,135000.0
2012-08-16 13:30:00,43.11,43.17,43.07,43.15,96600.0,33.1206,33.1667,33.0899,33.1513,96600.0
2012-08-16 14:00:00,43.13,43.29,43.12,43.24,163800.0,33.1359,33.2589,33.1283,33.2205,163800.0
2012-08-16 14:30:00,43.27,43.38,43.25,43.27,107700.0,33.2435,33.328,33.2281,33.2435,107700.0
2012-08-16 15:00:00,43.23,43.28,43.2,43.24,52200.0,33.2128,33.2512,33.1897,33.2205,52200.0
2012-08-16 15:30:00,43.25,43.25,43.09,43.18,97800.0,33.2281,33.2281,33.1052,33.1744,97800.0
2012-08-17 09:30:00,43.1,43.19,42.96,42.96,177000.0,33.1129,33.182,33.0053,33.0053,177000.0
2012-08-17 10:00:00,42.94,42.95,42.79,42.94,108000.0,32.99,32.9977,32.8747,32.99,108000.0
2012-08-17 10:30:00,42.95,42.98,42.75,42.81,196800.0,32.9977,33.0207,32.844,32.8901,196800.0
2012-08-17 11:00:00,42.79,42.86,42.79,42.84,94500.0,32.8747,32.9285,32.8747,32.9131,94500.0
2012-08-17 11:30:00,42.84,42.95,42.84,42.93,94500.0,32.9131,32.9977,32.9131,32.9823,94500.0
2012-08-17 12:00:00,42.93,43.0,42.91,42.98,82500.0,32.9823,33.0361,32.9669,33.0207,82500.0
2012-08-17 12:30:00,42.97,42.98,42.88,42.95,63600.0,33.013,33.0207,32.9439,32.9977,63600.0
2012-08-17 13:00:00,42.95,43.0,42.94,42.97,92700.0,32.9977,33.0361,32.99,33.013,92700.0
2012-08-17 13:30:00,42.99,43.04,42.84,42.85,367500.0,33.0284,33.0668,32.9131,32.9208,367500.0
2012-08-17 14:00:00,42.85,42.85,42.8,42.84,51600.0,32.9208,32.9208,32.8824,32.9131,51600.0
2012-08-17 14:30:00,42.84,42.87,42.84,42.86,73500.0,32.9131,32.9362,32.9131,32.9285,73500.0
2012-08-17 15:00:00,42.87,42.89,42.81,42.82,103800.0,32.9362,32.9516,32.8901,32.8978,103800.0
2012-08-17 15:30:00,42.82,42.91,42.78,42.86,271200.0,32.8978,32.9669,32.867,32.9285,271200.0
2012-08-20 09:30:00,42.7,43.03,42.67,42.73,82200.0,32.8056,33.0591,32.7825,32.8286,82200.0
2012-08-20 10:00:00,42.72,42.73,42.59,42.64,44700.0,32.821,32.8286,32.7211,32.7595,44700.0
2012-08-20 10:30:00,42.63,42.7,42.59,42.67,60300.0,32.7518,32.8056,32.7211,32.7825,60300.0
2012-08-20 11:00:00,42.67,42.69,42.58,42.58,60300.0,32.7825,32.7979,32.7134,32.7134,60300.0
2012-08-20 11:30:00,42.58,42.72,42.55,42.66,168900.0,32.7134,32.821,32.6903,32.7749,168900.0
2012-08-20 12:00:00,42.66,42.73,42.64,42.64,108000.0,32.7749,32.8286,32.7595,32.7595,108000.0
2012-08-20 12:30:00,42.64,42.66,42.51,42.55,149100.0,32.7595,32.7749,32.6596,32.6903,149100.0
2012-08-20 13:00:00,42.55,42.68,42.54,42.66,66600.0,32.6903,32.7902,32.6827,32.7749,66600.0
2012-08-20 13:30:00,42.66,42.69,42.6,42.67,40200.0,32.7749,32.7979,32.7288,32.7825,40200.0
2012-08-20 14:00:00,42.66,42.7,42.63,42.67,77400.0,32.7749,32.8056,32.7518,32.7825,77400.0
2012-08-20 14:30:00,42.66,42.7,42.61,42.7,121200.0,32.7749,32.8056,32.7364,32.8056,121200.0
2012-08-20 15:00:00,42.71,42.77,42.63,42.65,207600.0,32.8133,32.8594,32.7518,32.7672,207600.0
2012-08-20 15:30:00,42.64,42.75,42.63,42.72,128100.0,32.7595,32.844,32.7518,32.821,128100.0
2012-08-21 09:30:00,42.93,42.99,42.67,42.94,122400.0,32.9823,33.0284,32.7825,32.99,122400.0
2012-08-21 10:00:00,42.92,42.94,42.76,42.82,110700.0,32.9746,32.99,32.8517,32.8978,110700.0
2012-08-21 10:30:00,42.82,42.87,42.75,42.79,126300.0,32.8978,32.9362,32.844,32.8747,126300.0
2012-08-21 11:00:00,42.8,42.8,42.62,42.66,108900.0,32.8824,32.8824,32.7441,32.7749,108900.0
2012-08-21 11:30:00,42.65,42.66,42.51,42.51,110700.0,32.7672,32.7749,32.6596,32.6596,110700.0
2012-08-21 12:00:00,42.51,42.63,42.46,42.61,70200.0,32.6596,32.7518,32.6212,32.7364,70200.0
2012-08-21 12:30:00,42.63,42.66,42.57,42.6,56700.0,32.7518,32.7749,32.7057,32.7288,56700.0
2012-08-21 13:00:00,42.6,42.61,42.5,42.51,84300.0,32.7288,32.7364,32.6519,32.6596,84300.0
2012-08-21 13:30:00,42.51,42.53,42.37,42.51,98100.0,32.6596,32.675,32.5521,32.6596,98100.0
2012-08-21 14:00:00,42.52,42.53,42.32,42.32,144000.0,32.6673,32.675,32.5136,32.5136,144000.0
2012-08-21 14:30:00,42.33,42.39,42.26,42.35,315900.0,32.5213,32.5674,32.4675,32.5367,315900.0
2012-08-21 15:00:00,42.35,42.4,42.22,42.27,281100.0,32.5367,32.5751,32.4368,32.4752,281100.0
2012-08-21 15:30:00,42.28,42.4,42.26,42.36,303000.0,32.4829,32.5751,32.4675,32.5444,303000.0
2012-08-22 09:30:00,42.31,42.83,42.17,42.44,144900.0,32.506,32.9055,32.3984,32.6058,144900.0
2012-08-22 10:00:00,42.51,42.7,42.33,42.65,130500.0,32.6596,32.8056,32.5213,32.7672,130500.0
2012-08-22 10:30:00,42.66,42.67,42.42,42.49,92100.0,32.7749,32.7825,32.5905,32.6442,92100.0
2012-08-22 11:00:00,42.49,42.57,42.36,42.49,43500.0,32.6442,32.7057,32.5444,32.6442,43500.0
2012-08-22 11:30:00,42.46,42.59,42.38,42.44,96300.0,32.6212,32.7211,32.5597,32.6058,96300.0
2012-08-22 12:00:00,42.46,42.52,42.43,42.49,60600.0,32.6212,32.6673,32.5982,32.6442,60600.0
2012-08-22 12:30:00,42.5,42.51,42.39,42.47,96300.0,32.6519,32.6596,32.5674,32.6289,96300.0
2012-08-22 13:00:00,42.48,42.53,42.43,42.53,53700.0,32.6366,32.675,32.5982,32.675,53700.0
2012-08-22 13:30:00,42.54,42.59,42.5,42.56,56400.0,32.6827,32.7211,32.6519,32.698,56400.0
2012-08-22 14:00:00,42.57,42.77,42.54,42.6,98700.0,32.7057,32.8594,32.6827,32.7288,98700.0
2012-08-22 14:30:00,42.61,42.86,42.61,42.82,113400.0,32.7364,32.9285,32.7364,32.8978,113400.0
2012-08-22 15:00:00,42.8,42.85,42.71,42.75,176400.0,32.8824,32.9208,32.8133,32.844,176400.0
2012-08-22 15:30:00,42.75,42.8,42.65,42.66,297000.0,32.844,32.8824,32.7672,32.7749,297000.0
2012-08-23 09:30:00,42.68,43.17,42.65,42.69,215700.0,32.7902,33.1667,32.7672,32.7979,215700.0
2012-08-23 10:00:00,42.72,42.86,42.58,42.71,111300.0,32.821,32.9285,32.7134,32.8133,111300.0
2012-08-23 10:30:00,42.72,42.83,42.58,42.58,109800.0,32.821,32.9055,32.7134,32.7134,109800.0
2012-08-23 11:00:00,42.62,42.65,42.52,42.59,40200.0,32.7441,32.7672,32.6673,32.7211,40200.0
2012-08-23 11:30:00,42.61,42.61,42.5,42.56,66000.0,32.7364,32.7364,32.6519,32.698,66000.0
2012-08-23 12:00:00,42.57,42.57,42.31,42.41,59100.0,32.7057,32.7057,32.506,32.5828,59100.0
2012-08-23 12:30:00,42.43,42.53,42.35,42.36,45300.0,32.5982,32.675,32.5367,32.5444,45300.0
2012-08-23 13:00:00,42.36,42.42,42.3,42.35,90600.0,32.5444,32.5905,32.4983,32.5367,90600.0
2012-08-23 13:30:00,42.33,42.47,42.32,42.45,58500.0,32.5213,32.6289,32.5136,32.6135,58500.0
2012-08-23 14:00:00,42.44,42.5,42.37,42.45,63000.0,32.6058,32.6519,32.5521,32.6135,63000.0
2012-08-23 14:30:00,42.42,42.59,42.41,42.48,46500.0,32.5905,32.7211,32.5828,32.6366,46500.0
2012-08-23 15:00:00,42.5,42.67,42.48,42.66,115500.0,32.6519,32.7825,32.6366,32.7749,115500.0
2012-08-23 15:30:00,42.65,42.68,42.58,42.63,191100.0,32.7672,32.7902,32.7134,32.7518,191100.0
2012-08-24 09:30:00,42.58,42.6,42.35,42.36,44700.0,32.7134,32.7288,32.5367,32.5444,44700.0
2012-08-24 10:00:00,42.39,42.46,42.34,42.36,66300.0,32.5674,32.6212,32.529,32.5444,66300.0
2012-08-24 10:30:00,42.37,42.69,42.35,42.6,63000.0,32.5521,32.7979,32.5367,32.7288,63000.0
2012-08-24 11:00:00,42.62,43.05,42.62,42.92,123900.0,32.7441,33.0745,32.7441,32.9746,123900.0
2012-08-24 11:30:00,42.93,42.97,42.74,42.76,72000.0,32.9823,33.013,32.8363,32.8517,72000.0
2012-08-24 12:00:00,42.74,42.79,42.73,42.77,33900.0,32.8363,32.8747,32.8286,32.8594,33900.0
2012-08-24 12:30:00,42.77,42.8,42.74,42.78,24900.0,32.8594,32.8824,32.8363,32.867,24900.0
2012-08-24 13:00:00,42.78,42.81,42.75,42.79,41100.0,32.867,32.8901,32.844,32.8747,41100.0
2012-08-24 13:30:00,42.79,42.87,42.78,42.81,98100.0,32.8747,32.9362,32.867,32.8901,98100.0
2012-08-24 14:00:00,42.81,42.81,42.68,42.68,54900.0,32.8901,32.8901,32.7902,32.7902,54900.0
2012-08-24 14:30:00,42.67,42.67,42.55,42.61,98400.0,32.7825,32.7825,32.6903,32.7364,98400.0
2012-08-24 15:00:00,42.6,42.67,42.58,42.64,88200.0,32.7288,32.7825,32.7134,32.7595,88200.0
2012-08-24 15:30:00,42.63,42.7,42.57,42.59,249600.0,32.7518,32.8056,32.7057,32.7211,249600.0
2012-08-27 09:30:00,42.65,42.86,42.55,42.55,133200.0,32.7672,32.9285,32.6903,32.6903,133200.0
2012-08-27 10:00:00,42.56,42.73,42.52,42.67,108000.0,32.698,32.8286,32.6673,32.7825,108000.0
2012-08-27 10:30:00,42.68,42.71,42.62,42.71,97500.0,32.7902,32.8133,32.7441,32.8133,97500.0
2012-08-27 11:00:00,42.69,42.91,42.64,42.81,168000.0,32.7979,32.9669,32.7595,32.8901,168000.0
2012-08-27 11:30:00,42.82,42.89,42.67,42.74,84000.0,32.8978,32.9516,32.7825,32.8363,84000.0
2012-08-27 12:00:00,42.74,42.81,42.69,42.75,130500.0,32.8363,32.8901,32.7979,32.844,130500.0
2012-08-27 12:30:00,42.77,42.92,42.73,42.92,97500.0,32.8594,32.9746,32.8286,32.9746,97500.0
2012-08-27 13:00:00,42.92,42.92,42.86,42.86,139500.0,32.9746,32.9746,32.9285,32.9285,139500.0
2012-08-27 13:30:00,42.88,42.97,42.86,42.91,339300.0,32.9439,33.013,32.9285,32.9669,339300.0
2012-08-27 14:00:00,42.92,42.99,42.87,42.97,239700.0,32.9746,33.0284,32.9362,33.013,239700.0
2012-08-27 14:30:00,42.97,43.01,42.89,42.89,84600.0,33.013,33.0438,32.9516,32.9516,84600.0
2012-08-27 15:00:00,42.88,42.94,42.81,42.9,145200.0,32.9439,32.99,32.8901,32.9592,145200.0
2012-08-27 15:30:00,42.9,42.94,42.66,42.78,214800.0,32.9592,32.99,32.7749,32.867,214800.0
2012-08-28 09:30:00,42.73,42.8,42.56,42.6,155700.0,32.8286,32.8824,32.698,32.7288,155700.0
2012-08-28 10:00:00,42.6,42.76,42.49,42.64,63600.0,32.7288,32.8517,32.6442,32.7595,63600.0
2012-08-28 10:30:00,42.66,42.78,42.34,42.37,154800.0,32.7749,32.867,32.529,32.5521,154800.0
2012-08-28 11:00:00,42.33,42.38,42.28,42.37,108600.0,32.5213,32.5597,32.4829,32.5521,108600.0
2012-08-28 11:30:00,42.35,42.41,42.3,42.37,55800.0,32.5367,32.5828,32.4983,32.5521,55800.0
2012-08-28 12:00:00,42.4,42.46,42.37,42.37,39000.0,32.5751,32.6212,32.5521,32.5521,39000.0
2012-08-28 12:30:00,42.38,42.44,42.34,42.43,48900.0,32.5597,32.6058,32.529,32.5982,48900.0
2012-08-28 13:00:00,42.44,42.48,42.32,42.43,192300.0,32.6058,32.6366,32.5136,32.5982,192300.0
2012-08-28 13:30:00,42.45,42.54,42.43,42.47,51000.0,32.6135,32.6827,32.5982,32.6289,51000.0
2012-08-28 14:00:00,42.5,42.62,42.5,42.61,53700.0,32.6519,32.7441,32.6519,32.7364,53700.0
2012-08-28 14:30:00,42.61,42.64,42.54,42.63,61800.0,32.7364,32.7595,32.6827,32.7518,61800.0
2012-08-28 15:00:00,42.65,42.68,42.56,42.59,107700.0,32.7672,32.7902,32.698,32.7211,107700.0
2012-08-28 15:30:00,42.61,42.61,42.52,42.53,219900.0,32.7364,32.7364,32.6673,32.675,219900.0
2012-08-29 09:30:00,42.55,42.67,42.41,42.47,63000.0,32.6903,32.7825,32.5828,32.6289,63000.0
2012-08-29 10:00:00,42.49,42.61,42.47,42.58,65400.0,32.6442,32.7364,32.6289,32.7134,65400.0
2012-08-29 10:30:00,42.53,42.56,42.21,42.21,24000.0,32.675,32.698,32.4291,32.4291,24000.0
2012-08-29 11:00:00,42.25,42.37,42.22,42.35,47700.0,32.4599,32.5521,32.4368,32.5367,47700.0
2012-08-29 11:30:00,42.36,42.52,42.33,42.43,69600.0,32.5444,32.6673,32.5213,32.5982,69600.0
2012-08-29 12:00:00,42.44,42.64,42.44,42.6,114000.0,32.6058,32.7595,32.6058,32.7288,114000.0
2012-08-29 12:30:00,42.6,42.75,42.56,42.58,184500.0,32.7288,32.844,32.698,32.7134,184500.0
2012-08-29 13:00:00,42.6,42.72,42.56,42.71,67800.0,32.7288,32.821,32.698,32.8133,67800.0
2012-08-29 13:30:00,42.69,42.78,42.64,42.72,58200.0,32.7979,32.867,32.7595,32.821,58200.0
2012-08-29 14:00:00,42.72,42.78,42.67,42.76,86100.0,32.821,32.867,32.7825,32.8517,86100.0
2012-08-29 14:30:00,42.76,42.77,42.62,42.68,140700.0,32.8517,32.8594,32.7441,32.7902,140700.0
2012-08-29 15:00:00,42.66,42.69,42.62,42.66,82500.0,32.7749,32.7979,32.7441,32.7749,82500.0
2012-08-29 15:30:00,42.66,42.67,42.52,42.58,162900.0,32.7749,32.7825,32.6673,32.7134,162900.0
2012-08-30 09:30:00,42.21,42.51,42.21,42.32,72600.0,32.4291,32.6596,32.4291,32.5136,72600.0
2012-08-30 10:00:00,42.32,42.41,42.13,42.19,95700.0,32.5136,32.5828,32.3677,32.4138,95700.0
2012-08-30 10:30:00,42.18,42.23,42.11,42.18,54000.0,32.4061,32.4445,32.3523,32.4061,54000.0
2012-08-30 11:00:00,42.18,42.23,42.07,42.21,81300.0,32.4061,32.4445,32.3216,32.4291,81300.0
2012-08-30 11:30:00,42.2,42.33,42.16,42.23,38400.0,32.4214,32.5213,32.3907,32.4445,38400.0
2012-08-30 12:00:00,42.23,42.23,42.11,42.15,33600.0,32.4445,32.4445,32.3523,32.383,33600.0
2012-08-30 12:30:00,42.15,42.27,42.14,42.16,109800.0,32.383,32.4752,32.3754,32.3907,109800.0
2012-08-30 13:00:00,42.15,42.2,42.08,42.12,37800.0,32.383,32.4214,32.3293,32.36,37800.0
2012-08-30 13:30:00,42.14,42.16,42.06,42.13,38700.0,32.3754,32.3907,32.3139,32.3677,38700.0
2012-08-30 14:00:00,42.13,42.15,42.03,42.04,87900.0,32.3677,32.383,32.2908,32.2985,87900.0
2012-08-30 14:30:00,42.04,42.12,42.02,42.1,67500.0,32.2985,32.36,32.2832,32.3446,67500.0
2012-08-30 15:00:00,42.11,42.16,42.06,42.11,93000.0,32.3523,32.3907,32.3139,32.3523,93000.0
2012-08-30 15:30:00,42.12,42.2,41.99,42.0,188700.0,32.36,32.4214,32.2601,32.2678,188700.0
2012-08-31 09:30:00,42.35,42.67,42.35,42.47,272100.0,32.5367,32.7825,32.5367,32.6289,272100.0
2012-08-31 10:00:00,42.5,42.66,42.29,42.54,231600.0,32.6519,32.7749,32.4906,32.6827,231600.0
2012-08-31 10:30:00,42.5,42.72,42.42,42.66,46800.0,32.6519,32.821,32.5905,32.7749,46800.0
2012-08-31 11:00:00,42.67,42.78,42.57,42.58,75300.0,32.7825,32.867,32.7057,32.7134,75300.0
2012-08-31 11:30:00,42.59,42.66,42.53,42.55,48600.0,32.7211,32.7749,32.675,32.6903,48600.0
2012-08-31 12:00:00,42.58,42.6,42.43,42.45,124200.0,32.7134,32.7288,32.5982,32.6135,124200.0
2012-08-31 12:30:00,42.45,42.53,42.45,42.5,39000.0,32.6135,32.675,32.6135,32.6519,39000.0
2012-08-31 13:00:00,42.49,42.51,42.37,42.4,36600.0,32.6442,32.6596,32.5521,32.5751,36600.0
2012-08-31 13:30:00,42.4,42.56,42.4,42.51,31500.0,32.5751,32.698,32.5751,32.6596,31500.0
2012-08-31 14:00:00,42.53,42.69,42.52,42.67,26100.0,32.675,32.7979,32.6673,32.7825,26100.0
2012-08-31 14:30:00,42.68,42.69,42.58,42.63,24900.0,32.7902,32.7979,32.7134,32.7518,24900.0
2012-08-31 15:00:00,42.63,42.63,42.42,42.49,67800.0,32.7518,32.7518,32.5905,32.6442,67800.0
2012-08-31 15:30:00,42.51,42.64,42.43,42.56,198600.0,32.6596,32.7595,32.5982,32.698,198600.0
2012-09-04 09:30:00,42.45,42.6,42.21,42.49,110700.0,32.6135,32.7288,32.4291,32.6442,110700.0
2012-09-04 10:00:00,42.49,42.49,42.12,42.23,82500.0,32.6442,32.6442,32.36,32.4445,82500.0
2012-09-04 10:30:00,42.23,42.28,42.13,42.21,158400.0,32.4445,32.4829,32.3677,32.4291,158400.0
2012-09-04 11:00:00,42.2,42.34,42.12,42.2,112800.0,32.4214,32.529,32.36,32.4214,112800.0
2012-09-04 11:30:00,42.23,42.24,42.08,42.16,73500.0,32.4445,32.4522,32.3293,32.3907,73500.0
2012-09-04 12:00:00,42.16,42.25,42.12,42.24,40200.0,32.3907,32.4599,32.36,32.4522,40200.0
2012-09-04 12:30:00,42.26,42.35,42.26,42.3,30600.0,32.4675,32.5367,32.4675,32.4983,30600.0
2012-09-04 13:00:00,42.3,42.37,42.3,42.36,30900.0,32.4983,32.5521,32.4983,32.5444,30900.0
2012-09-04 13:30:00,42.37,42.56,42.37,42.43,130500.0,32.5521,32.698,32.5521,32.5982,130500.0
2012-09-04 14:00:00,42.41,42.58,42.39,42.56,126900.0,32.5828,32.7134,32.5674,32.698,126900.0
2012-09-04 14:30:00,42.55,42.87,42.55,42.62,94800.0,32.6903,32.9362,32.6903,32.7441,94800.0
2012-09-04 15:00:00,42.62,42.64,42.54,42.64,94200.0,32.7441,32.7595,32.6827,32.7595,94200.0
2012-09-04 15:30:00,42.65,42.65,42.44,42.48,156900.0,32.7672,32.7672,32.6058,32.6366,156900.0
2012-09-05 09:30:00,42.4,42.72,42.37,42.5,36000.0,32.5751,32.821,32.5521,32.6519,36000.0
2012-09-05 10:00:00,42.48,42.61,42.41,42.55,60000.0,32.6366,32.7364,32.5828,32.6903,60000.0
2012-09-05 10:30:00,42.57,42.61,42.31,42.35,68700.0,32.7057,32.7364,32.506,32.5367,68700.0
2012-09-05 11:00:00,42.33,42.53,42.3,42.51,104700.0,32.5213,32.675,32.4983,32.6596,104700.0
2012-09-05 11:30:00,42.51,42.55,42.42,42.44,34500.0,32.6596,32.6903,32.5905,32.6058,34500.0
2012-09-05 12:00:00,42.44,42.51,42.41,42.47,26100.0,32.6058,32.6596,32.5828,32.6289,26100.0
2012-09-05 12:30:00,42.47,42.48,42.36,42.36,35700.0,32.6289,32.6366,32.5444,32.5444,35700.0
2012-09-05 13:00:00,42.35,42.36,42.29,42.29,27300.0,32.5367,32.5444,32.4906,32.4906,27300.0
2012-09-05 13:30:00,42.27,42.27,42.07,42.2,51000.0,32.4752,32.4752,32.3216,32.4214,51000.0
2012-09-05 14:00:00,42.21,42.35,42.18,42.32,57300.0,32.4291,32.5367,32.4061,32.5136,57300.0
2012-09-05 14:30:00,42.32,42.42,42.31,42.33,193800.0,32.5136,32.5905,32.506,32.5213,193800.0
2012-09-05 15:00:00,42.32,42.34,42.25,42.31,84900.0,32.5136,32.529,32.4599,32.506,84900.0
2012-09-05 15:30:00,42.3,42.33,42.2,42.28,136200.0,32.4983,32.5213,32.4214,32.4829,136200.0
2012-09-06 09:30:00,42.83,43.05,42.51,42.61,265800.0,32.9055,33.0745,32.6596,32.7364,265800.0
2012-09-06 10:00:00,42.61,42.73,42.61,42.68,252000.0,32.7364,32.8286,32.7364,32.7902,252000.0
2012-09-06 10:30:00,42.67,42.89,42.64,42.85,203400.0,32.7825,32.9516,32.7595,32.9208,203400.0
2012-09-06 11:00:00,42.82,42.95,42.78,42.89,216000.0,32.8978,32.9977,32.867,32.9516,216000.0
2012-09-06 11:30:00,42.89,43.21,42.88,43.13,129600.0,32.9516,33.1974,32.9439,33.1359,129600.0
2012-09-06 12:00:00,43.14,43.32,43.08,43.17,96900.0,33.1436,33.2819,33.0975,33.1667,96900.0
2012-09-06 12:30:00,43.21,43.23,43.07,43.2,60300.0,33.1974,33.2128,33.0899,33.1897,60300.0
2012-09-06 13:00:00,43.18,43.22,43.01,43.04,79200.0,33.1744,33.2051,33.0438,33.0668,79200.0
2012-09-06 13:30:00,43.08,43.11,43.0,43.01,106800.0,33.0975,33.1206,33.0361,33.0438,106800.0
2012-09-06 14:00:00,43.02,43.12,42.95,43.03,134400.0,33.0514,33.1283,32.9977,33.0591,134400.0
2012-09-06 14:30:00,43.04,43.12,42.95,42.99,121800.0,33.0668,33.1283,32.9977,33.0284,121800.0
2012-09-06 15:00:00,43.0,43.02,42.91,43.0,171300.0,33.0361,33.0514,32.9669,33.0361,171300.0
2012-09-06 15:30:00,43.0,43.16,42.96,43.14,310800.0,33.0361,33.159,33.0053,33.1436,310800.0
2012-09-07 09:30:00,43.34,44.16,43.3,43.86,318300.0,33.2973,33.9273,33.2666,33.6968,318300.0
2012-09-07 10:00:00,43.82,43.98,43.77,43.94,224100.0,33.6661,33.789,33.6276,33.7583,224100.0
2012-09-07 10:30:00,43.93,44.13,43.82,44.06,101100.0,33.7506,33.9042,33.6661,33.8504,101100.0
2012-09-07 11:00:00,44.05,44.17,43.92,43.97,92700.0,33.8428,33.935,33.7429,33.7813,92700.0
2012-09-07 11:30:00,43.97,44.0,43.79,43.98,90000.0,33.7813,33.8044,33.643,33.789,90000.0
2012-09-07 12:00:00,43.98,44.05,43.96,44.01,50700.0,33.789,33.8428,33.7736,33.812,50700.0
2012-09-07 12:30:00,44.02,44.06,43.97,44.03,39600.0,33.8197,33.8504,33.7813,33.8274,39600.0
2012-09-07 13:00:00,44.04,44.04,43.79,43.81,59400.0,33.8351,33.8351,33.643,33.6584,59400.0
2012-09-07 13:30:00,43.8,43.81,43.65,43.76,63900.0,33.6507,33.6584,33.5355,33.62,63900.0
2012-09-07 14:00:00,43.78,43.81,43.71,43.71,63300.0,33.6353,33.6584,33.5816,33.5816,63300.0
2012-09-07 14:30:00,43.72,43.82,43.71,43.81,80100.0,33.5892,33.6661,33.5816,33.6584,80100.0
2012-09-07 15:00:00,43.8,43.81,43.71,43.76,86700.0,33.6507,33.6584,33.5816,33.62,86700.0
2012-09-07 15:30:00,43.77,43.81,43.71,43.76,176100.0,33.6276,33.6584,33.5816,33.62,176100.0
2012-09-10 09:30:00,43.44,43.87,43.11,43.43,277200.0,33.3741,33.7045,33.1206,33.3664,277200.0
2012-09-10 10:00:00,43.4,43.75,43.39,43.63,106500.0,33.3434,33.6123,33.3357,33.5201,106500.0
2012-09-10 10:30:00,43.64,43.75,43.6,43.69,89700.0,33.5278,33.6123,33.497,33.5662,89700.0
2012-09-10 11:00:00,43.67,43.92,43.64,43.82,90000.0,33.5508,33.7429,33.5278,33.6661,90000.0
2012-09-10 11:30:00,43.86,44.06,43.85,44.06,69600.0,33.6968,33.8504,33.6891,33.8504,69600.0
2012-09-10 12:00:00,44.08,44.11,44.0,44.02,60600.0,33.8658,33.8889,33.8044,33.8197,60600.0
2012-09-10 12:30:00,44.0,44.05,43.85,43.9,67800.0,33.8044,33.8428,33.6891,33.7275,67800.0
2012-09-10 13:00:00,43.92,43.92,43.83,43.87,28500.0,33.7429,33.7429,33.6737,33.7045,28500.0
2012-09-10 13:30:00,43.87,43.89,43.72,43.74,34500.0,33.7045,33.7198,33.5892,33.6046,34500.0
2012-09-10 14:00:00,43.72,43.77,43.63,43.7,86700.0,33.5892,33.6276,33.5201,33.5739,86700.0
2012-09-10 14:30:00,43.71,43.76,43.65,43.68,49500.0,33.5816,33.62,33.5355,33.5585,49500.0
2012-09-10 15:00:00,43.69,43.69,43.54,43.6,68700.0,33.5662,33.5662,33.4509,33.497,68700.0
2012-09-10 15:30:00,43.6,43.6,43.5,43.53,229500.0,33.497,33.497,33.4202,33.4433,229500.0
2012-09-11 09:30:00,43.53,43.92,43.53,43.92,83100.0,33.4433,33.7429,33.4433,33.7429,83100.0
2012-09-11 10:00:00,43.92,44.07,43.84,43.94,125100.0,33.7429,33.8581,33.6814,33.7583,125100.0
2012-09-11 10:30:00,43.94,44.06,43.91,44.03,97200.0,33.7583,33.8504,33.7352,33.8274,97200.0
2012-09-11 11:00:00,44.04,44.24,44.02,44.2,88800.0,33.8351,33.9887,33.8197,33.958,88800.0
2012-09-11 11:30:00,44.19,44.22,44.02,44.08,50700.0,33.9503,33.9734,33.8197,33.8658,50700.0
2012-09-11 12:00:00,44.08,44.14,43.98,44.1,74700.0,33.8658,33.9119,33.789,33.8812,74700.0
2012-09-11 12:30:00,44.1,44.28,44.1,44.11,118500.0,33.8812,34.0195,33.8812,33.8889,118500.0
2012-09-11 13:00:00,44.12,44.21,44.04,44.2,79200.0,33.8965,33.9657,33.8351,33.958,79200.0
2012-09-11 13:30:00,44.2,44.28,44.14,44.22,81900.0,33.958,34.0195,33.9119,33.9734,81900.0
2012-09-11 14:00:00,44.22,44.25,44.15,44.2,63000.0,33.9734,33.9964,33.9196,33.958,63000.0
2012-09-11 14:30:00,44.2,44.2,44.03,44.12,91500.0,33.958,33.958,33.8274,33.8965,91500.0
2012-09-11 15:00:00,44.12,44.12,43.94,44.0,102900.0,33.8965,33.8965,33.7583,33.8044,102900.0
2012-09-11 15:30:00,44.0,44.08,43.93,44.07,240600.0,33.8044,33.8658,33.7506,33.8581,240600.0
2012-09-12 09:30:00,44.27,44.27,43.96,43.97,124800.0,34.0118,34.0118,33.7736,33.7813,124800.0
2012-09-12 10:00:00,43.97,44.07,43.97,44.0,126000.0,33.7813,33.8581,33.7813,33.8044,126000.0
2012-09-12 10:30:00,43.98,44.02,43.71,43.98,135300.0,33.789,33.8197,33.5816,33.789,135300.0
2012-09-12 11:00:00,43.99,44.04,43.95,44.03,130200.0,33.7967,33.8351,33.7659,33.8274,130200.0
2012-09-12 11:30:00,44.05,44.06,43.95,44.03,89400.0,33.8428,33.8504,33.7659,33.8274,89400.0
2012-09-12 12:00:00,44.05,44.1,43.96,44.09,33000.0,33.8428,33.8812,33.7736,33.8735,33000.0
2012-09-12 12:30:00,44.1,44.19,44.09,44.18,33600.0,33.8812,33.9503,33.8735,33.9426,33600.0
2012-09-12 13:00:00,44.19,44.26,44.13,44.17,45900.0,33.9503,34.0041,33.9042,33.935,45900.0
2012-09-12 13:30:00,44.17,44.25,44.17,44.22,46800.0,33.935,33.9964,33.935,33.9734,46800.0
2012-09-12 14:00:00,44.21,44.31,44.17,44.22,72300.0,33.9657,34.0425,33.935,33.9734,72300.0
2012-09-12 14:30:00,44.22,44.27,44.2,44.23,109800.0,33.9734,34.0118,33.958,33.9811,109800.0
2012-09-12 15:00:00,44.24,44.25,44.14,44.2,101100.0,33.9887,33.9964,33.9119,33.958,101100.0
2012-09-12 15:30:00,44.2,44.21,44.11,44.18,205800.0,33.958,33.9657,33.8889,33.9426,205800.0
2012-09-13 09:30:00,44.24,44.3,43.93,43.96,108900.0,33.9887,34.0348,33.7506,33.7736,108900.0
2012-09-13 10:00:00,43.97,43.99,43.67,43.7,117600.0,33.7813,33.7967,33.5508,33.5739,117600.0
2012-09-13 10:30:00,43.67,43.76,43.57,43.61,196200.0,33.5508,33.62,33.474,33.5047,196200.0
2012-09-13 11:00:00,43.61,43.66,43.54,43.55,162300.0,33.5047,33.5431,33.4509,33.4586,162300.0
2012-09-13 11:30:00,43.56,43.81,43.55,43.8,118500.0,33.4663,33.6584,33.4586,33.6507,118500.0
2012-09-13 12:00:00,43.77,43.88,43.75,43.79,50100.0,33.6276,33.7122,33.6123,33.643,50100.0
2012-09-13 12:30:00,43.78,44.19,43.75,44.0,161100.0,33.6353,33.9503,33.6123,33.8044,161100.0
2012-09-13 13:00:00,44.01,44.17,43.98,44.13,193500.0,33.812,33.935,33.789,33.9042,193500.0
2012-09-13 13:30:00,44.13,44.17,44.03,44.03,161400.0,33.9042,33.935,33.8274,33.8274,161400.0
2012-09-13 14:00:00,44.04,44.15,44.01,44.05,268500.0,33.8351,33.9196,33.812,33.8428,268500.0
2012-09-13 14:30:00,44.05,44.13,44.01,44.04,219300.0,33.8428,33.9042,33.812,33.8351,219300.0
2012-09-13 15:00:00,44.05,44.06,43.99,44.04,180300.0,33.8428,33.8504,33.7967,33.8351,180300.0
2012-09-13 15:30:00,44.04,44.06,43.98,44.0,377700.0,33.8351,33.8504,33.789,33.8044,377700.0
2012-09-14 09:30:00,44.17,44.93,44.17,44.62,128100.0,33.935,34.5189,33.935,34.2807,128100.0
2012-09-14 10:00:00,44.65,45.19,44.65,45.11,112200.0,34.3037,34.7186,34.3037,34.6571,112200.0
2012-09-14 10:30:00,45.14,45.14,44.75,44.81,128700.0,34.6802,34.6802,34.3806,34.4267,128700.0
2012-09-14 11:00:00,44.81,44.83,44.73,44.81,135000.0,34.4267,34.442,34.3652,34.4267,135000.0
2012-09-14 11:30:00,44.8,44.84,44.72,44.74,74700.0,34.419,34.4497,34.3575,34.3729,74700.0
2012-09-14 12:00:00,44.72,44.78,44.72,44.73,64800.0,34.3575,34.4036,34.3575,34.3652,64800.0
2012-09-14 12:30:00,44.72,44.86,44.7,44.77,84300.0,34.3575,34.4651,34.3421,34.3959,84300.0
2012-09-14 13:00:00,44.75,44.83,44.63,44.64,89700.0,34.3806,34.442,34.2884,34.2961,89700.0
2012-09-14 13:30:00,44.66,44.87,44.66,44.87,77700.0,34.3114,34.4728,34.3114,34.4728,77700.0
2012-09-14 14:00:00,44.86,44.89,44.78,44.88,150300.0,34.4651,34.4881,34.4036,34.4804,150300.0
2012-09-14 14:30:00,44.88,44.91,44.76,44.86,115200.0,34.4804,34.5035,34.3882,34.4651,115200.0
2012-09-14 15:00:00,44.84,44.84,44.71,44.78,99600.0,34.4497,34.4497,34.3498,34.4036,99600.0
2012-09-14 15:30:00,44.78,44.96,44.76,44.96,623400.0,34.4036,34.5419,34.3882,34.5419,623400.0
2012-09-17 09:30:00,44.69,44.79,44.42,44.64,147600.0,34.3345,34.4113,34.127,34.2961,147600.0
2012-09-17 10:00:00,44.64,44.66,44.22,44.48,195600.0,34.2961,34.3114,33.9734,34.1731,195600.0
2012-09-17 10:30:00,44.48,44.56,44.34,44.55,100800.0,34.1731,34.2346,34.0656,34.2269,100800.0
2012-09-17 11:00:00,44.56,44.67,44.49,44.61,72900.0,34.2346,34.3191,34.1808,34.273,72900.0
2012-09-17 11:30:00,44.62,44.66,44.56,44.56,61500.0,34.2807,34.3114,34.2346,34.2346,61500.0
2012-09-17 12:00:00,44.58,44.58,44.49,44.54,35400.0,34.25,34.25,34.1808,34.2192,35400.0
2012-09-17 12:30:00,44.56,44.56,44.43,44.43,14400.0,34.2346,34.2346,34.1347,34.1347,14400.0
2012-09-17 13:00:00,44.43,44.44,44.38,44.43,42900.0,34.1347,34.1424,34.0963,34.1347,42900.0
2012-09-17 13:30:00,44.43,44.47,44.39,44.42,60900.0,34.1347,34.1654,34.104,34.127,60900.0
2012-09-17 14:00:00,44.43,44.53,44.37,44.45,125100.0,34.1347,34.2115,34.0886,34.1501,125100.0
2012-09-17 14:30:00,44.47,44.5,44.4,44.45,99300.0,34.1654,34.1885,34.1117,34.1501,99300.0
2012-09-17 15:00:00,44.45,44.48,44.35,44.35,144600.0,34.1501,34.1731,34.0733,34.0733,144600.0
2012-09-17 15:30:00,44.36,44.44,44.34,44.43,112200.0,34.0809,34.1424,34.0656,34.1347,112200.0
2012-09-18 09:30:00,44.37,44.64,44.3,44.38,122700.0,34.0886,34.2961,34.0348,34.0963,122700.0
2012-09-18 10:00:00,44.38,44.49,44.08,44.18,106500.0,34.0963,34.1808,33.8658,33.9426,106500.0
2012-09-18 10:30:00,44.17,44.25,44.02,44.14,198900.0,33.935,33.9964,33.8197,33.9119,198900.0
2012-09-18 11:00:00,44.18,44.32,44.14,44.32,52500.0,33.9426,34.0502,33.9119,34.0502,52500.0
2012-09-18 11:30:00,44.31,44.32,44.11,44.13,159300.0,34.0425,34.0502,33.8889,33.9042,159300.0
2012-09-18 12:00:00,44.12,44.12,43.93,43.96,69600.0,33.8965,33.8965,33.7506,33.7736,69600.0
2012-09-18 12:30:00,43.95,44.05,43.95,44.02,33000.0,33.7659,33.8428,33.7659,33.8197,33000.0
2012-09-18 13:00:00,44.02,44.09,43.96,44.0,84600.0,33.8197,33.8735,33.7736,33.8044,84600.0
2012-09-18 13:30:00,44.0,44.02,43.96,43.97,55200.0,33.8044,33.8197,33.7736,33.7813,55200.0
2012-09-18 14:00:00,43.97,44.05,43.95,43.96,76500.0,33.7813,33.8428,33.7659,33.7736,76500.0
2012-09-18 14:30:00,43.98,44.01,43.88,43.95,87300.0,33.789,33.812,33.7122,33.7659,87300.0
2012-09-18 15:00:00,43.95,44.08,43.92,44.03,114300.0,33.7659,33.8658,33.7429,33.8274,114300.0
2012-09-18 15:30:00,44.03,44.09,43.92,43.96,224400.0,33.8274,33.8735,33.7429,33.7736,224400.0
2012-09-19 09:30:00,43.96,44.21,43.79,44.18,148800.0,33.7736,33.9657,33.643,33.9426,148800.0
2012-09-19 10:00:00,44.19,44.41,44.12,44.27,91200.0,33.9503,34.1193,33.8965,34.0118,91200.0
2012-09-19 10:30:00,44.22,44.24,43.99,44.07,121200.0,33.9734,33.9887,33.7967,33.8581,121200.0
2012-09-19 11:00:00,44.07,44.12,43.96,44.1,78600.0,33.8581,33.8965,33.7736,33.8812,78600.0
2012-09-19 11:30:00,44.1,44.25,44.04,44.18,63900.0,33.8812,33.9964,33.8351,33.9426,63900.0
2012-09-19 12:00:00,44.17,44.34,44.15,44.34,48900.0,33.935,34.0656,33.9196,34.0656,48900.0
2012-09-19 12:30:00,44.32,44.35,44.22,44.23,45900.0,34.0502,34.0733,33.9734,33.9811,45900.0
2012-09-19 13:00:00,44.25,44.25,44.15,44.21,54300.0,33.9964,33.9964,33.9196,33.9657,54300.0
2012-09-19 13:30:00,44.21,44.27,44.16,44.23,60600.0,33.9657,34.0118,33.9273,33.9811,60600.0
2012-09-19 14:00:00,44.23,44.35,44.19,44.3,57900.0,33.9811,34.0733,33.9503,34.0348,57900.0
2012-09-19 14:30:00,44.31,44.33,44.26,44.32,56100.0,34.0425,34.0579,34.0041,34.0502,56100.0
2012-09-19 15:00:00,44.32,44.35,44.28,44.34,115200.0,34.0502,34.0733,34.0195,34.0656,115200.0
2012-09-19 15:30:00,44.33,44.33,44.2,44.25,208800.0,34.0579,34.0579,33.958,33.9964,208800.0
2012-09-20 09:30:00,43.91,43.94,43.67,43.82,111000.0,33.7352,33.7583,33.5508,33.6661,111000.0
2012-09-20 10:00:00,43.83,43.98,43.81,43.94,98100.0,33.6737,33.789,33.6584,33.7583,98100.0
2012-09-20 10:30:00,43.94,44.14,43.93,44.09,86400.0,33.7583,33.9119,33.7506,33.8735,86400.0
2012-09-20 11:00:00,44.07,44.09,43.84,43.85,110100.0,33.8581,33.8735,33.6814,33.6891,110100.0
2012-09-20 11:30:00,43.85,44.02,43.85,43.99,56400.0,33.6891,33.8197,33.6891,33.7967,56400.0
2012-09-20 12:00:00,44.0,44.04,43.95,43.96,49800.0,33.8044,33.8351,33.7659,33.7736,49800.0
2012-09-20 12:30:00,43.98,44.02,43.93,43.95,46800.0,33.789,33.8197,33.7506,33.7659,46800.0
2012-09-20 13:00:00,43.95,43.99,43.95,43.96,42900.0,33.7659,33.7967,33.7659,33.7736,42900.0
2012-09-20 13:30:00,43.98,44.08,43.98,44.05,55200.0,33.789,33.8658,33.789,33.8428,55200.0
2012-09-20 14:00:00,44.05,44.21,44.02,44.21,70500.0,33.8428,33.9657,33.8197,33.9657,70500.0
2012-09-20 14:30:00,44.2,44.2,44.04,44.11,56100.0,33.958,33.958,33.8351,33.8889,56100.0
2012-09-20 15:00:00,44.11,44.23,44.09,44.23,65400.0,33.8889,33.9811,33.8735,33.9811,65400.0
2012-09-20 15:30:00,44.23,44.23,44.13,44.17,101700.0,33.9811,33.9811,33.9042,33.935,101700.0
2012-09-21 09:30:00,44.43,44.89,44.39,44.53,219000.0,34.1347,34.4881,34.104,34.2115,219000.0
2012-09-21 10:00:00,44.5,44.51,44.4,44.48,42900.0,34.1885,34.1962,34.1117,34.1731,42900.0
2012-09-21 10:30:00,44.51,44.54,44.31,44.33,36600.0,34.1962,34.2192,34.0425,34.0579,36600.0
2012-09-21 11:00:00,44.34,44.44,44.33,44.37,48600.0,34.0656,34.1424,34.0579,34.0886,48600.0
2012-09-21 11:30:00,44.37,44.44,44.35,44.39,34200.0,34.0886,34.1424,34.0733,34.104,34200.0
2012-09-21 12:00:00,44.4,44.45,44.3,44.31,26100.0,34.1117,34.1501,34.0348,34.0425,26100.0
2012-09-21 12:30:00,44.31,44.34,44.24,44.25,33600.0,34.0425,34.0656,33.9887,33.9964,33600.0
2012-09-21 13:00:00,44.25,44.28,44.19,44.19,45000.0,33.9964,34.0195,33.9503,33.9503,45000.0
2012-09-21 13:30:00,44.18,44.23,44.13,44.21,63600.0,33.9426,33.9811,33.9042,33.9657,63600.0
2012-09-21 14:00:00,44.21,44.26,44.2,44.23,60000.0,33.9657,34.0041,33.958,33.9811,60000.0
2012-09-21 14:30:00,44.23,44.31,44.2,44.22,66000.0,33.9811,34.0425,33.958,33.9734,66000.0
2012-09-21 15:00:00,44.22,44.23,44.13,44.16,63000.0,33.9734,33.9811,33.9042,33.9273,63000.0
2012-09-21 15:30:00,44.17,44.17,43.98,44.01,240000.0,33.935,33.935,33.789,33.812,240000.0
2012-09-24 09:30:00,43.37,43.51,42.98,43.06,179100.0,33.3203,33.4279,33.0207,33.0822,179100.0
2012-09-24 10:00:00,43.08,43.16,42.96,43.13,201300.0,33.0975,33.159,33.0053,33.1359,201300.0
2012-09-24 10:30:00,43.13,43.22,43.06,43.13,138300.0,33.1359,33.2051,33.0822,33.1359,138300.0
2012-09-24 11:00:00,43.15,43.27,43.13,43.24,132300.0,33.1513,33.2435,33.1359,33.2205,132300.0
2012-09-24 11:30:00,43.24,43.46,43.24,43.46,93900.0,33.2205,33.3895,33.2205,33.3895,93900.0
2012-09-24 12:00:00,43.47,43.52,43.41,43.43,76500.0,33.3972,33.4356,33.3511,33.3664,76500.0
2012-09-24 12:30:00,43.42,43.52,43.38,43.5,42000.0,33.3587,33.4356,33.328,33.4202,42000.0
2012-09-24 13:00:00,43.5,43.52,43.38,43.39,126600.0,33.4202,33.4356,33.328,33.3357,126600.0
2012-09-24 13:30:00,43.41,43.49,43.35,43.36,95700.0,33.3511,33.4125,33.305,33.3127,95700.0
2012-09-24 14:00:00,43.36,43.46,43.36,43.43,224100.0,33.3127,33.3895,33.3127,33.3664,224100.0
2012-09-24 14:30:00,43.44,43.72,43.44,43.71,142800.0,33.3741,33.5892,33.3741,33.5816,142800.0
2012-09-24 15:00:00,43.72,43.76,43.65,43.75,214200.0,33.5892,33.62,33.5355,33.6123,214200.0
2012-09-24 15:30:00,43.75,43.75,43.6,43.65,351600.0,33.6123,33.6123,33.497,33.5355,351600.0
2012-09-25 09:30:00,43.73,43.9,43.29,43.29,151500.0,33.5969,33.7275,33.2589,33.2589,151500.0
2012-09-25 10:00:00,43.33,43.4,43.12,43.14,222600.0,33.2896,33.3434,33.1283,33.1436,222600.0
2012-09-25 10:30:00,43.14,43.21,43.04,43.12,120000.0,33.1436,33.1974,33.0668,33.1283,120000.0
2012-09-25 11:00:00,43.12,43.3,43.12,43.28,68700.0,33.1283,33.2666,33.1283,33.2512,68700.0
2012-09-25 11:30:00,43.28,43.29,43.15,43.22,81900.0,33.2512,33.2589,33.1513,33.2051,81900.0
2012-09-25 12:00:00,43.23,43.29,43.15,43.23,108600.0,33.2128,33.2589,33.1513,33.2128,108600.0
2012-09-25 12:30:00,43.22,43.27,43.01,43.14,46200.0,33.2051,33.2435,33.0438,33.1436,46200.0
2012-09-25 13:00:00,43.13,43.2,43.06,43.15,37800.0,33.1359,33.1897,33.0822,33.1513,37800.0
2012-09-25 13:30:00,43.17,43.25,43.03,43.14,73500.0,33.1667,33.2281,33.0591,33.1436,73500.0
2012-09-25 14:00:00,43.14,43.2,43.04,43.1,60300.0,33.1436,33.1897,33.0668,33.1129,60300.0
2012-09-25 14:30:00,43.11,43.17,43.05,43.06,79500.0,33.1206,33.1667,33.0745,33.0822,79500.0
2012-09-25 15:00:00,43.07,43.11,42.81,42.96,133200.0,33.0899,33.1206,32.8901,33.0053,133200.0
2012-09-25 15:30:00,42.96,43.07,42.87,42.89,253500.0,33.0053,33.0899,32.9362,32.9516,253500.0
2012-09-26 09:30:00,42.77,43.02,42.53,42.61,136500.0,32.9526,33.1452,32.7677,32.8293,136500.0
2012-09-26 10:00:00,42.66,42.7,42.42,42.45,132300.0,32.8678,32.8987,32.6829,32.706,132300.0
2012-09-26 10:30:00,42.45,42.51,42.22,42.39,83100.0,32.706,32.7523,32.5288,32.6598,83100.0
2012-09-26 11:00:00,42.38,42.52,42.32,42.35,139500.0,32.6521,32.76,32.6059,32.629,139500.0
2012-09-26 11:30:00,42.35,42.45,42.31,42.42,114600.0,32.629,32.706,32.5982,32.6829,114600.0
2012-09-26 12:00:00,42.42,42.62,42.42,42.49,69000.0,32.6829,32.837,32.6829,32.7369,69000.0
2012-09-26 12:30:00,42.49,42.58,42.45,42.52,56400.0,32.7369,32.8062,32.706,32.76,56400.0
2012-09-26 13:00:00,42.52,42.56,42.44,42.47,66900.0,32.76,32.7908,32.6983,32.7215,66900.0
2012-09-26 13:30:00,42.46,42.48,42.27,42.27,50700.0,32.7137,32.7292,32.5674,32.5674,50700.0
2012-09-26 14:00:00,42.27,42.48,42.27,42.34,96300.0,32.5674,32.7292,32.5674,32.6213,96300.0
2012-09-26 14:30:00,42.36,42.45,42.31,42.44,75600.0,32.6367,32.706,32.5982,32.6983,75600.0
2012-09-26 15:00:00,42.44,42.44,42.28,42.34,107400.0,32.6983,32.6983,32.5751,32.6213,107400.0
2012-09-26 15:30:00,42.36,42.4,42.26,42.3,249900.0,32.6367,32.6675,32.5597,32.5905,249900.0
2012-09-27 09:30:00,42.54,42.78,42.25,42.31,98400.0,32.7754,32.9603,32.552,32.5982,98400.0
2012-09-27 10:00:00,42.35,42.4,42.2,42.22,116400.0,32.629,32.6675,32.5134,32.5288,116400.0
2012-09-27 10:30:00,42.21,42.35,42.19,42.27,84600.0,32.5211,32.629,32.5057,32.5674,84600.0
2012-09-27 11:00:00,42.3,42.33,42.15,42.27,51600.0,32.5905,32.6136,32.4749,32.5674,51600.0
2012-09-27 11:30:00,42.24,42.45,42.22,42.35,132900.0,32.5442,32.706,32.5288,32.629,132900.0
2012-09-27 12:00:00,42.35,42.53,42.33,42.47,128400.0,32.629,32.7677,32.6136,32.7215,128400.0
2012-09-27 12:30:00,42.46,42.51,42.42,42.45,55200.0,32.7137,32.7523,32.6829,32.706,55200.0
2012-09-27 13:00:00,42.44,42.51,42.44,42.47,45900.0,32.6983,32.7523,32.6983,32.7215,45900.0
2012-09-27 13:30:00,42.49,42.55,42.45,42.5,63600.0,32.7369,32.7831,32.706,32.7446,63600.0
2012-09-27 14:00:00,42.49,42.53,42.45,42.48,78300.0,32.7369,32.7677,32.706,32.7292,78300.0
2012-09-27 14:30:00,42.51,42.53,42.46,42.5,61500.0,32.7523,32.7677,32.7137,32.7446,61500.0
2012-09-27 15:00:00,42.5,42.52,42.42,42.46,93000.0,32.7446,32.76,32.6829,32.7137,93000.0
2012-09-27 15:30:00,42.45,42.56,42.44,42.52,173700.0,32.706,32.7908,32.6983,32.76,173700.0
2012-09-28 09:30:00,42.27,42.73,42.27,42.36,96300.0,32.5674,32.9218,32.5674,32.6367,96300.0
2012-09-28 10:00:00,42.33,42.39,42.14,42.18,168300.0,32.6136,32.6598,32.4672,32.498,168300.0
2012-09-28 10:30:00,42.16,42.38,42.16,42.38,85800.0,32.4826,32.6521,32.4826,32.6521,85800.0
2012-09-28 11:00:00,42.41,42.42,42.32,42.36,56700.0,32.6752,32.6829,32.6059,32.6367,56700.0
2012-09-28 11:30:00,42.37,42.46,42.32,42.39,74700.0,32.6444,32.7137,32.6059,32.6598,74700.0
2012-09-28 12:00:00,42.39,42.53,42.36,42.39,81300.0,32.6598,32.7677,32.6367,32.6598,81300.0
2012-09-28 12:30:00,42.4,42.5,42.4,42.5,55500.0,32.6675,32.7446,32.6675,32.7446,55500.0
2012-09-28 13:00:00,42.49,42.54,42.37,42.47,67800.0,32.7369,32.7754,32.6444,32.7215,67800.0
2012-09-28 13:30:00,42.48,42.7,42.46,42.57,86700.0,32.7292,32.8987,32.7137,32.7985,86700.0
2012-09-28 14:00:00,42.58,42.61,42.47,42.49,48900.0,32.8062,32.8293,32.7215,32.7369,48900.0
2012-09-28 14:30:00,42.48,42.62,42.46,42.53,81000.0,32.7292,32.837,32.7137,32.7677,81000.0
2012-09-28 15:00:00,42.5,42.59,42.48,42.51,79200.0,32.7446,32.8139,32.7292,32.7523,79200.0
2012-09-28 15:30:00,42.51,42.69,42.42,42.57,217500.0,32.7523,32.891,32.6829,32.7985,217500.0
2012-10-01 09:30:00,42.79,43.09,42.67,42.75,73800.0,32.968,33.1991,32.8755,32.9372,73800.0
2012-10-01 10:00:00,42.81,43.06,42.8,42.95,188700.0,32.9834,33.176,32.9757,33.0913,188700.0
2012-10-01 10:30:00,42.98,43.15,42.88,42.91,156600.0,33.1144,33.2454,33.0373,33.0605,156600.0
2012-10-01 11:00:00,42.91,43.03,42.89,42.95,123600.0,33.0605,33.1529,33.045,33.0913,123600.0
2012-10-01 11:30:00,42.94,43.02,42.8,42.81,116400.0,33.0836,33.1452,32.9757,32.9834,116400.0
2012-10-01 12:00:00,42.81,42.95,42.81,42.93,56100.0,32.9834,33.0913,32.9834,33.0759,56100.0
2012-10-01 12:30:00,42.95,42.97,42.67,42.72,77700.0,33.0913,33.1067,32.8755,32.9141,77700.0
2012-10-01 13:00:00,42.73,42.74,42.56,42.69,72000.0,32.9218,32.9295,32.7908,32.891,72000.0
2012-10-01 13:30:00,42.7,42.74,42.6,42.73,75600.0,32.8987,32.9295,32.8216,32.9218,75600.0
2012-10-01 14:00:00,42.73,42.83,42.62,42.68,96900.0,32.9218,32.9988,32.837,32.8833,96900.0
2012-10-01 14:30:00,42.7,42.73,42.62,42.69,116700.0,32.8987,32.9218,32.837,32.891,116700.0
2012-10-01 15:00:00,42.71,42.72,42.44,42.57,162600.0,32.9064,32.9141,32.6983,32.7985,162600.0
2012-10-01 15:30:00,42.57,42.68,42.54,42.62,287700.0,32.7985,32.8833,32.7754,32.837,287700.0
2012-10-02 09:30:00,42.78,43.22,42.71,42.88,112800.0,32.9603,33.2993,32.9064,33.0373,112800.0
2012-10-02 10:00:00,42.9,42.93,42.62,42.86,100800.0,33.0528,33.0759,32.837,33.0219,100800.0
2012-10-02 10:30:00,42.87,42.96,42.71,42.77,72000.0,33.0296,33.099,32.9064,32.9526,72000.0
2012-10-02 11:00:00,42.76,42.88,42.68,42.69,70200.0,32.9449,33.0373,32.8833,32.891,70200.0
2012-10-02 11:30:00,42.7,42.81,42.48,42.57,99000.0,32.8987,32.9834,32.7292,32.7985,99000.0
2012-10-02 12:00:00,42.56,42.72,42.49,42.71,52200.0,32.7908,32.9141,32.7369,32.9064,52200.0
2012-10-02 12:30:00,42.68,42.74,42.53,42.53,63000.0,32.8833,32.9295,32.7677,32.7677,63000.0
2012-10-02 13:00:00,42.54,42.59,42.47,42.51,54000.0,32.7754,32.8139,32.7215,32.7523,54000.0
2012-10-02 13:30:00,42.52,42.61,42.45,42.52,87600.0,32.76,32.8293,32.706,32.76,87600.0
2012-10-02 14:00:00,42.52,42.54,42.28,42.34,81900.0,32.76,32.7754,32.5751,32.6213,81900.0
2012-10-02 14:30:00,42.34,42.51,42.32,42.47,115500.0,32.6213,32.7523,32.6059,32.7215,115500.0
2012-10-02 15:00:00,42.48,42.54,42.42,42.5,152100.0,32.7292,32.7754,32.6829,32.7446,152100.0
2012-10-02 15:30:00,42.5,42.69,42.45,42.67,351600.0,32.7446,32.891,32.706,32.8755,351600.0
2012-10-03 09:30:00,42.84,43.03,42.57,42.61,66300.0,33.0065,33.1529,32.7985,32.8293,66300.0
2012-10-03 10:00:00,42.66,42.9,42.49,42.81,56100.0,32.8678,33.0528,32.7369,32.9834,56100.0
2012-10-03 10:30:00,42.83,42.84,42.6,42.68,63600.0,32.9988,33.0065,32.8216,32.8833,63600.0
2012-10-03 11:00:00,42.69,42.76,42.64,42.66,100800.0,32.891,32.9449,32.8524,32.8678,100800.0
2012-10-03 11:30:00,42.66,42.7,42.57,42.62,77400.0,32.8678,32.8987,32.7985,32.837,77400.0
2012-10-03 12:00:00,42.63,42.7,42.61,42.68,62400.0,32.8447,32.8987,32.8293,32.8833,62400.0
2012-10-03 12:30:00,42.68,42.7,42.59,42.64,54900.0,32.8833,32.8987,32.8139,32.8524,54900.0
2012-10-03 13:00:00,42.66,42.66,42.54,42.59,76800.0,32.8678,32.8678,32.7754,32.8139,76800.0
2012-10-03 13:30:00,42.58,42.59,42.36,42.4,81000.0,32.8062,32.8139,32.6367,32.6675,81000.0
2012-10-03 14:00:00,42.4,42.61,42.39,42.56,70800.0,32.6675,32.8293,32.6598,32.7908,70800.0
2012-10-03 14:30:00,42.57,42.72,42.57,42.68,81600.0,32.7985,32.9141,32.7985,32.8833,81600.0
2012-10-03 15:00:00,42.69,42.79,42.59,42.72,111900.0,32.891,32.968,32.8139,32.9141,111900.0
2012-10-03 15:30:00,42.72,42.81,42.66,42.81,150900.0,32.9141,32.9834,32.8678,32.9834,150900.0
2012-10-04 09:30:00,43.01,43.15,42.79,42.89,88500.0,33.1375,33.2454,32.968,33.045,88500.0
2012-10-04 10:00:00,42.94,43.36,42.87,43.27,95700.0,33.0836,33.4072,33.0296,33.3378,95700.0
2012-10-04 10:30:00,43.25,43.3,43.2,43.25,45900.0,33.3224,33.3609,33.2839,33.3224,45900.0
2012-10-04 11:00:00,43.26,43.26,43.02,43.02,49800.0,33.3301,33.3301,33.1452,33.1452,49800.0
2012-10-04 11:30:00,43.02,43.03,42.92,42.94,45300.0,33.1452,33.1529,33.0682,33.0836,45300.0
2012-10-04 12:00:00,42.95,43.2,42.92,43.18,61200.0,33.0913,33.2839,33.0682,33.2685,61200.0
2012-10-04 12:30:00,43.17,43.2,43.11,43.15,46200.0,33.2608,33.2839,33.2145,33.2454,46200.0
2012-10-04 13:00:00,43.13,43.19,43.13,43.17,27600.0,33.23,33.2762,33.23,33.2608,27600.0
2012-10-04 13:30:00,43.16,43.28,43.16,43.25,34800.0,33.2531,33.3455,33.2531,33.3224,34800.0
2012-10-04 14:00:00,43.24,43.25,43.1,43.15,62100.0,33.3147,33.3224,33.2068,33.2454,62100.0
2012-10-04 14:30:00,43.18,43.25,43.14,43.2,53700.0,33.2685,33.3224,33.2377,33.2839,53700.0
2012-10-04 15:00:00,43.2,43.26,43.13,43.16,61200.0,33.2839,33.3301,33.23,33.2531,61200.0
2012-10-04 15:30:00,43.16,43.29,43.13,43.29,121200.0,33.2531,33.3532,33.23,33.3532,121200.0
2012-10-05 09:30:00,43.53,43.73,43.43,43.55,66000.0,33.5381,33.6922,33.4611,33.5536,66000.0
2012-10-05 10:00:00,43.57,43.73,43.44,43.67,32400.0,33.569,33.6922,33.4688,33.646,32400.0
2012-10-05 10:30:00,43.68,43.77,43.59,43.75,83700.0,33.6537,33.7231,33.5844,33.7076,83700.0
2012-10-05 11:00:00,43.75,43.83,43.58,43.73,61500.0,33.7076,33.7693,33.5767,33.6922,61500.0
2012-10-05 11:30:00,43.76,43.82,43.69,43.81,48000.0,33.7153,33.7616,33.6614,33.7539,48000.0
2012-10-05 12:00:00,43.81,43.82,43.64,43.7,46200.0,33.7539,33.7616,33.6229,33.6691,46200.0
2012-10-05 12:30:00,43.73,43.75,43.64,43.67,23100.0,33.6922,33.7076,33.6229,33.646,23100.0
2012-10-05 13:00:00,43.68,43.77,43.66,43.68,66900.0,33.6537,33.7231,33.6383,33.6537,66900.0
2012-10-05 13:30:00,43.66,43.69,43.46,43.47,37800.0,33.6383,33.6614,33.4842,33.4919,37800.0
2012-10-05 14:00:00,43.48,43.64,43.48,43.57,30600.0,33.4996,33.6229,33.4996,33.569,30600.0
2012-10-05 14:30:00,43.56,43.57,43.29,43.29,44100.0,33.5613,33.569,33.3532,33.3532,44100.0
2012-10-05 15:00:00,43.27,43.41,43.19,43.41,98700.0,33.3378,33.4457,33.2762,33.4457,98700.0
2012-10-05 15:30:00,43.39,43.49,43.2,43.46,166500.0,33.4303,33.5073,33.2839,33.4842,166500.0
2012-10-08 09:30:00,43.07,43.5,43.07,43.47,80400.0,33.1837,33.515,33.1837,33.4919,80400.0
2012-10-08 10:00:00,43.45,43.58,43.42,43.44,88800.0,33.4765,33.5767,33.4534,33.4688,88800.0
2012-10-08 10:30:00,43.39,43.65,43.37,43.49,55800.0,33.4303,33.6306,33.4149,33.5073,55800.0
2012-10-08 11:00:00,43.49,43.56,43.4,43.46,45900.0,33.5073,33.5613,33.438,33.4842,45900.0
2012-10-08 11:30:00,43.46,43.46,43.31,43.38,48300.0,33.4842,33.4842,33.3686,33.4226,48300.0
2012-10-08 12:00:00,43.38,43.41,43.28,43.32,63300.0,33.4226,33.4457,33.3455,33.3763,63300.0
2012-10-08 12:30:00,43.35,43.38,43.31,43.34,48000.0,33.3995,33.4226,33.3686,33.3918,48000.0
2012-10-08 13:00:00,43.36,43.38,43.2,43.3,28800.0,33.4072,33.4226,33.2839,33.3609,28800.0
2012-10-08 13:30:00,43.28,43.31,43.21,43.23,26400.0,33.3455,33.3686,33.2916,33.307,26400.0
2012-10-08 14:00:00,43.23,43.27,43.21,43.22,44400.0,33.307,33.3378,33.2916,33.2993,44400.0
2012-10-08 14:30:00,43.23,43.24,43.14,43.2,35700.0,33.307,33.3147,33.2377,33.2839,35700.0
2012-10-08 15:00:00,43.21,43.32,43.21,43.29,86700.0,33.2916,33.3763,33.2916,33.3532,86700.0
2012-10-08 15:30:00,43.29,43.34,43.27,43.27,94200.0,33.3532,33.3918,33.3378,33.3378,94200.0
2012-10-09 09:30:00,43.32,43.61,43.32,43.47,48000.0,33.3763,33.5998,33.3763,33.4919,48000.0
2012-10-09 10:00:00,43.48,43.61,43.4,43.43,63600.0,33.4996,33.5998,33.438,33.4611,63600.0
2012-10-09 10:30:00,43.42,43.45,43.07,43.11,42600.0,33.4534,33.4765,33.1837,33.2145,42600.0
2012-10-09 11:00:00,43.1,43.12,42.9,42.93,19800.0,33.2068,33.2223,33.0528,33.0759,19800.0
2012-10-09 11:30:00,42.92,43.04,42.82,42.85,72300.0,33.0682,33.1606,32.9911,33.0142,72300.0
2012-10-09 12:00:00,42.84,43.1,42.84,43.09,37500.0,33.0065,33.2068,33.0065,33.1991,37500.0
2012-10-09 12:30:00,43.09,43.09,42.93,43.0,57900.0,33.1991,33.1991,33.0759,33.1298,57900.0
2012-10-09 13:00:00,43.0,43.07,42.98,43.03,44100.0,33.1298,33.1837,33.1144,33.1529,44100.0
2012-10-09 13:30:00,43.05,43.11,42.99,43.02,30300.0,33.1683,33.2145,33.1221,33.1452,30300.0
2012-10-09 14:00:00,43.03,43.14,43.02,43.05,47100.0,33.1529,33.2377,33.1452,33.1683,47100.0
2012-10-09 14:30:00,43.03,43.14,43.02,43.11,32100.0,33.1529,33.2377,33.1452,33.2145,32100.0
2012-10-09 15:00:00,43.12,43.14,43.0,43.04,90000.0,33.2223,33.2377,33.1298,33.1606,90000.0
2012-10-09 15:30:00,43.05,43.06,42.9,42.93,101400.0,33.1683,33.176,33.0528,33.0759,101400.0
2012-10-10 09:30:00,42.83,43.02,42.43,42.56,80400.0,32.9988,33.1452,32.6906,32.7908,80400.0
2012-10-10 10:00:00,42.6,42.9,42.57,42.9,156900.0,32.8216,33.0528,32.7985,33.0528,156900.0
2012-10-10 10:30:00,42.94,42.94,42.7,42.71,31500.0,33.0836,33.0836,32.8987,32.9064,31500.0
2012-10-10 11:00:00,42.72,42.82,42.7,42.77,21000.0,32.9141,32.9911,32.8987,32.9526,21000.0
2012-10-10 11:30:00,42.74,42.79,42.6,42.74,69600.0,32.9295,32.968,32.8216,32.9295,69600.0
2012-10-10 12:00:00,42.72,42.81,42.71,42.76,90000.0,32.9141,32.9834,32.9064,32.9449,90000.0
2012-10-10 12:30:00,42.8,42.8,42.69,42.71,132900.0,32.9757,32.9757,32.891,32.9064,132900.0
2012-10-10 13:00:00,42.71,42.93,42.68,42.93,63300.0,32.9064,33.0759,32.8833,33.0759,63300.0
2012-10-10 13:30:00,42.91,42.99,42.88,42.99,75300.0,33.0605,33.1221,33.0373,33.1221,75300.0
2012-10-10 14:00:00,42.98,43.09,42.96,43.01,133500.0,33.1144,33.1991,33.099,33.1375,133500.0
2012-10-10 14:30:00,43.0,43.07,42.98,43.01,108300.0,33.1298,33.1837,33.1144,33.1375,108300.0
2012-10-10 15:00:00,42.99,43.05,42.83,42.83,133500.0,33.1221,33.1683,32.9988,32.9988,133500.0
2012-10-10 15:30:00,42.85,42.95,42.83,42.93,164400.0,33.0142,33.0913,32.9988,33.0759,164400.0
2012-10-11 09:30:00,43.31,43.45,42.96,43.06,135300.0,33.3686,33.4765,33.099,33.176,135300.0
2012-10-11 10:00:00,43.06,43.27,43.04,43.25,72900.0,33.176,33.3378,33.1606,33.3224,72900.0
2012-10-11 10:30:00,43.23,43.24,43.08,43.16,175500.0,33.307,33.3147,33.1914,33.2531,175500.0
2012-10-11 11:00:00,43.16,43.17,43.0,43.08,72600.0,33.2531,33.2608,33.1298,33.1914,72600.0
2012-10-11 11:30:00,43.08,43.1,42.93,42.98,58200.0,33.1914,33.2068,33.0759,33.1144,58200.0
2012-10-11 12:00:00,42.99,43.01,42.87,42.88,66000.0,33.1221,33.1375,33.0296,33.0373,66000.0
2012-10-11 12:30:00,42.88,43.0,42.87,42.95,49800.0,33.0373,33.1298,33.0296,33.0913,49800.0
2012-10-11 13:00:00,42.96,42.98,42.89,42.95,43800.0,33.099,33.1144,33.045,33.0913,43800.0
2012-10-11 13:30:00,42.96,42.96,42.8,42.87,61200.0,33.099,33.099,32.9757,33.0296,61200.0
2012-10-11 14:00:00,42.88,43.02,42.85,42.99,58500.0,33.0373,33.1452,33.0142,33.1221,58500.0
2012-10-11 14:30:00,42.99,43.0,42.85,42.88,52500.0,33.1221,33.1298,33.0142,33.0373,52500.0
2012-10-11 15:00:00,42.87,43.03,42.86,43.01,81300.0,33.0296,33.1529,33.0219,33.1375,81300.0
2012-10-11 15:30:00,43.01,43.01,42.89,42.92,151200.0,33.1375,33.1375,33.045,33.0682,151200.0
2012-10-12 09:30:00,43.0,43.48,42.88,43.19,363900.0,33.1298,33.4996,33.0373,33.2762,363900.0
2012-10-12 10:00:00,43.21,43.24,43.03,43.15,158700.0,33.2916,33.3147,33.1529,33.2454,158700.0
2012-10-12 10:30:00,43.16,43.19,43.02,43.13,99300.0,33.2531,33.2762,33.1452,33.23,99300.0
2012-10-12 11:00:00,43.13,43.16,42.92,42.94,36900.0,33.23,33.2531,33.0682,33.0836,36900.0
2012-10-12 11:30:00,42.92,43.0,42.87,42.89,88200.0,33.0682,33.1298,33.0296,33.045,88200.0
2012-10-12 12:00:00,42.87,42.87,42.66,42.75,115200.0,33.0296,33.0296,32.8678,32.9372,115200.0
2012-10-12 12:30:00,42.78,42.87,42.78,42.83,28800.0,32.9603,33.0296,32.9603,32.9988,28800.0
2012-10-12 13:00:00,42.81,42.89,42.8,42.86,22500.0,32.9834,33.045,32.9757,33.0219,22500.0
2012-10-12 13:30:00,42.85,42.89,42.82,42.84,73500.0,33.0142,33.045,32.9911,33.0065,73500.0
2012-10-12 14:00:00,42.85,42.87,42.77,42.86,43800.0,33.0142,33.0296,32.9526,33.0219,43800.0
2012-10-12 14:30:00,42.86,42.94,42.82,42.83,72300.0,33.0219,33.0836,32.9911,32.9988,72300.0
2012-10-12 15:00:00,42.83,42.83,42.74,42.75,152700.0,32.9988,32.9988,32.9295,32.9372,152700.0
2012-10-12 15:30:00,42.75,42.77,42.58,42.77,358200.0,32.9372,32.9526,32.8062,32.9526,358200.0
2012-10-15 09:30:00,42.81,43.0,42.63,42.67,124500.0,32.9834,33.1298,32.8447,32.8755,124500.0
2012-10-15 10:00:00,42.64,42.84,42.63,42.77,146100.0,32.8524,33.0065,32.8447,32.9526,146100.0
2012-10-15 10:30:00,42.77,42.79,42.66,42.77,93000.0,32.9526,32.968,32.8678,32.9526,93000.0
2012-10-15 11:00:00,42.74,42.91,42.7,42.85,54900.0,32.9295,33.0605,32.8987,33.0142,54900.0
2012-10-15 11:30:00,42.86,42.98,42.86,42.87,58200.0,33.0219,33.1144,33.0219,33.0296,58200.0
2012-10-15 12:00:00,42.87,42.95,42.83,42.95,117900.0,33.0296,33.0913,32.9988,33.0913,117900.0
2012-10-15 12:30:00,42.95,42.95,42.88,42.88,70800.0,33.0913,33.0913,33.0373,33.0373,70800.0
2012-10-15 13:00:00,42.9,42.95,42.89,42.91,81000.0,33.0528,33.0913,33.045,33.0605,81000.0
2012-10-15 13:30:00,42.91,42.92,42.83,42.87,50400.0,33.0605,33.0682,32.9988,33.0296,50400.0
2012-10-15 14:00:00,42.87,42.94,42.83,42.83,132600.0,33.0296,33.0836,32.9988,32.9988,132600.0
2012-10-15 14:30:00,42.83,42.88,42.75,42.83,119700.0,32.9988,33.0373,32.9372,32.9988,119700.0
2012-10-15 15:00:00,42.83,42.85,42.7,42.82,171000.0,32.9988,33.0142,32.8987,32.9911,171000.0
2012-10-15 15:30:00,42.82,42.92,42.79,42.85,278100.0,32.9911,33.0682,32.968,33.0142,278100.0
2012-10-16 09:30:00,42.94,43.45,42.94,43.33,235200.0,33.0836,33.4765,33.0836,33.3841,235200.0
2012-10-16 10:00:00,43.33,43.36,43.24,43.36,105600.0,33.3841,33.4072,33.3147,33.4072,105600.0
2012-10-16 10:30:00,43.37,43.38,43.25,43.31,125100.0,33.4149,33.4226,33.3224,33.3686,125100.0
2012-10-16 11:00:00,43.31,43.37,43.28,43.33,118800.0,33.3686,33.4149,33.3455,33.3841,118800.0
2012-10-16 11:30:00,43.34,43.37,43.3,43.34,43800.0,33.3918,33.4149,33.3609,33.3918,43800.0
2012-10-16 12:00:00,43.34,43.39,43.3,43.35,95700.0,33.3918,33.4303,33.3609,33.3995,95700.0
2012-10-16 12:30:00,43.35,43.39,43.25,43.28,101400.0,33.3995,33.4303,33.3224,33.3455,101400.0
2012-10-16 13:00:00,43.27,43.35,43.26,43.33,59700.0,33.3378,33.3995,33.3301,33.3841,59700.0
2012-10-16 13:30:00,43.32,43.38,43.31,43.35,129300.0,33.3763,33.4226,33.3686,33.3995,129300.0
2012-10-16 14:00:00,43.34,43.35,43.26,43.3,69900.0,33.3918,33.3995,33.3301,33.3609,69900.0
2012-10-16 14:30:00,43.28,43.34,43.27,43.3,60300.0,33.3455,33.3918,33.3378,33.3609,60300.0
2012-10-16 15:00:00,43.29,43.33,43.27,43.32,108300.0,33.3532,33.3841,33.3378,33.3763,108300.0
2012-10-16 15:30:00,43.32,43.36,43.3,43.32,244500.0,33.3763,33.4072,33.3609,33.3763,244500.0
2012-10-17 09:30:00,43.45,43.7,43.37,43.66,162000.0,33.4765,33.6691,33.4149,33.6383,162000.0
2012-10-17 10:00:00,43.66,44.11,43.66,44.05,126300.0,33.6383,33.985,33.6383,33.9388,126300.0
2012-10-17 10:30:00,44.08,44.13,44.01,44.07,89400.0,33.9619,34.0004,33.908,33.9542,89400.0
2012-10-17 11:00:00,44.07,44.12,43.97,44.05,105000.0,33.9542,33.9927,33.8771,33.9388,105000.0
2012-10-17 11:30:00,44.07,44.17,44.05,44.14,48300.0,33.9542,34.0312,33.9388,34.0081,48300.0
2012-10-17 12:00:00,44.15,44.33,44.12,44.27,58800.0,34.0158,34.1545,33.9927,34.1083,58800.0
2012-10-17 12:30:00,44.26,44.35,44.25,44.33,80100.0,34.1006,34.1699,34.0929,34.1545,80100.0
2012-10-17 13:00:00,44.34,44.4,44.32,44.32,74400.0,34.1622,34.2084,34.1468,34.1468,74400.0
2012-10-17 13:30:00,44.32,44.32,44.15,44.2,71100.0,34.1468,34.1468,34.0158,34.0544,71100.0
2012-10-17 14:00:00,44.19,44.38,44.18,44.36,95100.0,34.0466,34.193,34.0389,34.1776,95100.0
2012-10-17 14:30:00,44.37,44.46,44.33,44.34,143400.0,34.1853,34.2547,34.1545,34.1622,143400.0
2012-10-17 15:00:00,44.34,44.39,44.28,44.38,181800.0,34.1622,34.2007,34.116,34.193,181800.0
2012-10-17 15:30:00,44.38,44.39,44.25,44.26,198000.0,34.193,34.2007,34.0929,34.1006,198000.0
2012-10-18 09:30:00,44.05,44.78,43.9,44.56,437700.0,33.9388,34.5012,33.8232,34.3317,437700.0
2012-10-18 10:00:00,44.56,44.68,44.4,44.43,75300.0,34.3317,34.4242,34.2084,34.2316,75300.0
2012-10-18 10:30:00,44.43,44.75,44.43,44.73,95700.0,34.2316,34.4781,34.2316,34.4627,95700.0
2012-10-18 11:00:00,44.71,44.97,44.71,44.95,79200.0,34.4473,34.6476,34.4473,34.6322,79200.0
2012-10-18 11:30:00,44.92,45.15,44.91,45.06,108300.0,34.6091,34.7863,34.6014,34.7169,108300.0
2012-10-18 12:00:00,45.06,45.09,44.83,44.87,67800.0,34.7169,34.7401,34.5397,34.5706,67800.0
2012-10-18 12:30:00,44.89,44.91,44.66,44.66,114300.0,34.586,34.6014,34.4088,34.4088,114300.0
2012-10-18 13:00:00,44.68,44.74,44.59,44.73,127500.0,34.4242,34.4704,34.3548,34.4627,127500.0
2012-10-18 13:30:00,44.73,44.73,44.55,44.62,116100.0,34.4627,34.4627,34.324,34.3779,116100.0
2012-10-18 14:00:00,44.59,44.87,44.59,44.78,81000.0,34.3548,34.5706,34.3548,34.5012,81000.0
2012-10-18 14:30:00,44.79,44.87,44.71,44.85,101100.0,34.5089,34.5706,34.4473,34.5551,101100.0
2012-10-18 15:00:00,44.86,44.95,44.8,44.9,125100.0,34.5629,34.6322,34.5166,34.5937,125100.0
2012-10-18 15:30:00,44.9,45.0,44.84,44.86,367500.0,34.5937,34.6707,34.5474,34.5629,367500.0
2012-10-19 09:30:00,44.63,44.89,44.54,44.79,267300.0,34.3856,34.586,34.3163,34.5089,267300.0
2012-10-19 10:00:00,44.79,44.97,44.66,44.94,83400.0,34.5089,34.6476,34.4088,34.6245,83400.0
2012-10-19 10:30:00,44.94,44.95,44.8,44.86,81600.0,34.6245,34.6322,34.5166,34.5629,81600.0
2012-10-19 11:00:00,44.81,44.81,44.68,44.73,74700.0,34.5243,34.5243,34.4242,34.4627,74700.0
2012-10-19 11:30:00,44.75,44.83,44.66,44.75,72600.0,34.4781,34.5397,34.4088,34.4781,72600.0
2012-10-19 12:00:00,44.77,44.77,44.31,44.36,299400.0,34.4935,34.4935,34.1391,34.1776,299400.0
2012-10-19 12:30:00,44.38,44.54,44.37,44.39,46500.0,34.193,34.3163,34.1853,34.2007,46500.0
2012-10-19 13:00:00,44.37,44.47,44.32,44.34,115500.0,34.1853,34.2624,34.1468,34.1622,115500.0
2012-10-19 13:30:00,44.37,44.41,44.27,44.33,75900.0,34.1853,34.2161,34.1083,34.1545,75900.0
2012-10-19 14:00:00,44.32,44.42,44.09,44.13,177300.0,34.1468,34.2239,33.9696,34.0004,177300.0
2012-10-19 14:30:00,44.16,44.3,44.14,44.28,69900.0,34.0235,34.1314,34.0081,34.116,69900.0
2012-10-19 15:00:00,44.27,44.35,44.13,44.28,104700.0,34.1083,34.1699,34.0004,34.116,104700.0
2012-10-19 15:30:00,44.28,44.45,44.25,44.28,179700.0,34.116,34.247,34.0929,34.116,179700.0
2012-10-22 09:30:00,44.01,44.28,44.0,44.15,282000.0,33.908,34.116,33.9003,34.0158,282000.0
2012-10-22 10:00:00,44.14,44.26,44.06,44.21,93900.0,34.0081,34.1006,33.9465,34.0621,93900.0
2012-10-22 10:30:00,44.22,44.23,44.01,44.05,66600.0,34.0698,34.0775,33.908,33.9388,66600.0
2012-10-22 11:00:00,44.06,44.09,43.81,43.91,65100.0,33.9465,33.9696,33.7539,33.8309,65100.0
2012-10-22 11:30:00,43.92,44.12,43.85,44.05,83700.0,33.8386,33.9927,33.7847,33.9388,83700.0
2012-10-22 12:00:00,44.07,44.07,43.81,43.82,60600.0,33.9542,33.9542,33.7539,33.7616,60600.0
2012-10-22 12:30:00,43.84,43.85,43.75,43.83,42600.0,33.777,33.7847,33.7076,33.7693,42600.0
2012-10-22 13:00:00,43.85,43.88,43.66,43.7,40200.0,33.7847,33.8078,33.6383,33.6691,40200.0
2012-10-22 13:30:00,43.7,43.79,43.58,43.76,54300.0,33.6691,33.7385,33.5767,33.7153,54300.0
2012-10-22 14:00:00,43.76,43.79,43.61,43.64,60600.0,33.7153,33.7385,33.5998,33.6229,60600.0
2012-10-22 14:30:00,43.63,43.72,43.59,43.65,84300.0,33.6152,33.6845,33.5844,33.6306,84300.0
2012-10-22 15:00:00,43.67,43.84,43.58,43.82,129000.0,33.646,33.777,33.5767,33.7616,129000.0
2012-10-22 15:30:00,43.81,44.07,43.75,44.02,178800.0,33.7539,33.9542,33.7076,33.9157,178800.0
2012-10-23 09:30:00,43.35,43.45,43.17,43.18,106800.0,33.3995,33.4765,33.2608,33.2685,106800.0
2012-10-23 10:00:00,43.2,43.31,43.12,43.13,141600.0,33.2839,33.3686,33.2223,33.23,141600.0
2012-10-23 10:30:00,43.13,43.13,42.85,42.92,107400.0,33.23,33.23,33.0142,33.0682,107400.0
2012-10-23 11:00:00,42.96,43.2,42.96,43.14,60000.0,33.099,33.2839,33.099,33.2377,60000.0
2012-10-23 11:30:00,43.13,43.18,42.94,43.18,42600.0,33.23,33.2685,33.0836,33.2685,42600.0
2012-10-23 12:00:00,43.18,43.4,43.13,43.38,44400.0,33.2685,33.438,33.23,33.4226,44400.0
2012-10-23 12:30:00,43.4,43.48,43.33,43.4,49200.0,33.438,33.4996,33.3841,33.438,49200.0
2012-10-23 13:00:00,43.4,43.48,43.32,43.32,59400.0,33.438,33.4996,33.3763,33.3763,59400.0
2012-10-23 13:30:00,43.33,43.48,43.29,43.45,62700.0,33.3841,33.4996,33.3532,33.4765,62700.0
2012-10-23 14:00:00,43.44,43.54,43.37,43.47,68400.0,33.4688,33.5458,33.4149,33.4919,68400.0
2012-10-23 14:30:00,43.46,43.5,43.37,43.44,102900.0,33.4842,33.515,33.4149,33.4688,102900.0
2012-10-23 15:00:00,43.48,43.56,43.42,43.44,104700.0,33.4996,33.5613,33.4534,33.4688,104700.0
2012-10-23 15:30:00,43.43,43.46,43.31,43.38,148800.0,33.4611,33.4842,33.3686,33.4226,148800.0
2012-10-24 09:30:00,43.52,43.64,43.24,43.61,163800.0,33.5304,33.6229,33.3147,33.5998,163800.0
2012-10-24 10:00:00,43.6,43.64,43.44,43.57,120900.0,33.5921,33.6229,33.4688,33.569,120900.0
2012-10-24 10:30:00,43.57,43.78,43.57,43.66,101400.0,33.569,33.7308,33.569,33.6383,101400.0
2012-10-24 11:00:00,43.66,43.83,43.6,43.64,57000.0,33.6383,33.7693,33.5921,33.6229,57000.0
2012-10-24 11:30:00,43.67,43.67,43.5,43.55,56400.0,33.646,33.646,33.515,33.5536,56400.0
2012-10-24 12:00:00,43.53,43.63,43.53,43.63,54300.0,33.5381,33.6152,33.5381,33.6152,54300.0
2012-10-24 12:30:00,43.63,43.7,43.62,43.62,33900.0,33.6152,33.6691,33.6075,33.6075,33900.0
2012-10-24 13:00:00,43.63,43.7,43.6,43.6,36300.0,33.6152,33.6691,33.5921,33.5921,36300.0
2012-10-24 13:30:00,43.59,43.7,43.59,43.66,40800.0,33.5844,33.6691,33.5844,33.6383,40800.0
2012-10-24 14:00:00,43.66,43.82,43.58,43.76,59400.0,33.6383,33.7616,33.5767,33.7153,59400.0
2012-10-24 14:30:00,43.74,43.74,43.48,43.54,124200.0,33.6999,33.6999,33.4996,33.5458,124200.0
2012-10-24 15:00:00,43.53,43.6,43.45,43.52,101700.0,33.5381,33.5921,33.4765,33.5304,101700.0
2012-10-24 15:30:00,43.52,43.53,43.39,43.43,197100.0,33.5304,33.5381,33.4303,33.4611,197100.0
2012-10-25 09:30:00,43.74,43.95,43.74,43.84,59700.0,33.6999,33.8617,33.6999,33.777,59700.0
2012-10-25 10:00:00,43.8,43.9,43.67,43.77,51900.0,33.7462,33.8232,33.646,33.7231,51900.0
2012-10-25 10:30:00,43.76,43.76,43.59,43.63,44700.0,33.7153,33.7153,33.5844,33.6152,44700.0
2012-10-25 11:00:00,43.62,43.67,43.55,43.59,91200.0,33.6075,33.646,33.5536,33.5844,91200.0
2012-10-25 11:30:00,43.58,43.64,43.29,43.31,85800.0,33.5767,33.6229,33.3532,33.3686,85800.0
2012-10-25 12:00:00,43.32,43.45,43.25,43.43,48600.0,33.3763,33.4765,33.3224,33.4611,48600.0
2012-10-25 12:30:00,43.41,43.69,43.34,43.66,49800.0,33.4457,33.6614,33.3918,33.6383,49800.0
2012-10-25 13:00:00,43.68,43.69,43.52,43.63,51600.0,33.6537,33.6614,33.5304,33.6152,51600.0
2012-10-25 13:30:00,43.62,43.69,43.54,43.63,27300.0,33.6075,33.6614,33.5458,33.6152,27300.0
2012-10-25 14:00:00,43.64,43.69,43.59,43.64,39900.0,33.6229,33.6614,33.5844,33.6229,39900.0
2012-10-25 14:30:00,43.62,43.7,43.58,43.6,45900.0,33.6075,33.6691,33.5767,33.5921,45900.0
2012-10-25 15:00:00,43.61,43.69,43.53,43.67,82800.0,33.5998,33.6614,33.5381,33.646,82800.0
2012-10-25 15:30:00,43.68,43.76,43.64,43.72,132600.0,33.6537,33.7153,33.6229,33.6845,132600.0
2012-10-26 09:30:00,43.69,44.0,43.55,43.55,80400.0,33.6614,33.9003,33.5536,33.5536,80400.0
2012-10-26 10:00:00,43.57,43.79,43.51,43.52,66600.0,33.569,33.7385,33.5227,33.5304,66600.0
2012-10-26 10:30:00,43.49,43.67,43.49,43.53,83100.0,33.5073,33.646,33.5073,33.5381,83100.0
2012-10-26 11:00:00,43.52,43.78,43.51,43.78,56400.0,33.5304,33.7308,33.5227,33.7308,56400.0
2012-10-26 11:30:00,43.78,43.86,43.6,43.6,60300.0,33.7308,33.7924,33.5921,33.5921,60300.0
2012-10-26 12:00:00,43.59,43.59,43.44,43.59,41700.0,33.5844,33.5844,33.4688,33.5844,41700.0
2012-10-26 12:30:00,43.57,43.57,43.4,43.48,47400.0,33.569,33.569,33.438,33.4996,47400.0
2012-10-26 13:00:00,43.45,43.49,43.39,43.49,24300.0,33.4765,33.5073,33.4303,33.5073,24300.0
2012-10-26 13:30:00,43.46,43.72,43.46,43.66,42300.0,33.4842,33.6845,33.4842,33.6383,42300.0
2012-10-26 14:00:00,43.66,43.74,43.64,43.7,35400.0,33.6383,33.6999,33.6229,33.6691,35400.0
2012-10-26 14:30:00,43.69,43.81,43.67,43.67,64800.0,33.6614,33.7539,33.646,33.646,64800.0
2012-10-26 15:00:00,43.68,43.82,43.68,43.8,67800.0,33.6537,33.7616,33.6537,33.7462,67800.0
2012-10-26 15:30:00,43.81,43.84,43.64,43.65,141300.0,33.7539,33.777,33.6229,33.6306,141300.0
2012-10-31 09:30:00,43.99,45.97,43.92,44.99,419100.0,33.8926,35.4181,33.8386,34.663,419100.0
2012-10-31 10:00:00,44.99,45.54,44.93,45.38,237600.0,34.663,35.0868,34.6168,34.9635,237600.0
2012-10-31 10:30:00,45.37,45.4,45.0,45.03,190500.0,34.9558,34.9789,34.6707,34.6938,190500.0
2012-10-31 11:00:00,45.02,45.17,44.94,45.12,128100.0,34.6861,34.8017,34.6245,34.7632,128100.0
2012-10-31 11:30:00,45.13,45.35,45.13,45.32,91200.0,34.7709,34.9404,34.7709,34.9173,91200.0
2012-10-31 12:00:00,45.32,45.49,45.27,45.34,132000.0,34.9173,35.0482,34.8787,34.9327,132000.0
2012-10-31 12:30:00,45.31,45.33,45.13,45.16,71400.0,34.9096,34.925,34.7709,34.794,71400.0
2012-10-31 13:00:00,45.19,45.2,45.07,45.16,81300.0,34.8171,34.8248,34.7247,34.794,81300.0
2012-10-31 13:30:00,45.12,45.18,45.0,45.18,76200.0,34.7632,34.8094,34.6707,34.8094,76200.0
2012-10-31 14:00:00,45.17,45.33,45.14,45.22,100200.0,34.8017,34.925,34.7786,34.8402,100200.0
2012-10-31 14:30:00,45.22,45.26,45.08,45.09,117000.0,34.8402,34.871,34.7324,34.7401,117000.0
2012-10-31 15:00:00,45.07,45.33,45.03,45.32,191400.0,34.7247,34.925,34.6938,34.9173,191400.0
2012-10-31 15:30:00,45.33,45.34,45.12,45.16,328200.0,34.925,34.9327,34.7632,34.794,328200.0
2012-11-01 09:30:00,45.25,45.81,45.17,45.45,330900.0,34.8633,35.2948,34.8017,35.0174,330900.0
2012-11-01 10:00:00,45.44,45.73,45.41,45.41,237000.0,35.0097,35.2332,34.9866,34.9866,237000.0
2012-11-01 10:30:00,45.41,45.74,45.34,45.66,210000.0,34.9866,35.2409,34.9327,35.1792,210000.0
2012-11-01 11:00:00,45.68,45.77,45.54,45.71,123000.0,35.1946,35.264,35.0868,35.2177,123000.0
2012-11-01 11:30:00,45.7,45.77,45.6,45.62,117000.0,35.21,35.264,35.133,35.1484,117000.0
2012-11-01 12:00:00,45.62,45.85,45.57,45.74,104700.0,35.1484,35.3256,35.1099,35.2409,104700.0
2012-11-01 12:30:00,45.76,45.8,45.58,45.6,67200.0,35.2563,35.2871,35.1176,35.133,67200.0
2012-11-01 13:00:00,45.6,45.74,45.57,45.72,70500.0,35.133,35.2409,35.1099,35.2255,70500.0
2012-11-01 13:30:00,45.71,45.73,45.62,45.66,76200.0,35.2177,35.2332,35.1484,35.1792,76200.0
2012-11-01 14:00:00,45.67,45.7,45.6,45.65,93000.0,35.1869,35.21,35.133,35.1715,93000.0
2012-11-01 14:30:00,45.65,45.85,45.64,45.81,105300.0,35.1715,35.3256,35.1638,35.2948,105300.0
2012-11-01 15:00:00,45.82,45.85,45.69,45.72,149100.0,35.3025,35.3256,35.2023,35.2255,149100.0
2012-11-01 15:30:00,45.71,45.81,45.6,45.61,396600.0,35.2177,35.2948,35.133,35.1407,396600.0
2012-11-02 09:30:00,46.0,46.13,45.66,45.86,153300.0,35.4412,35.5413,35.1792,35.3333,153300.0
2012-11-02 10:00:00,45.91,46.0,45.61,45.62,149100.0,35.3718,35.4412,35.1407,35.1484,149100.0
2012-11-02 10:30:00,45.59,45.63,45.32,45.37,94200.0,35.1253,35.1561,34.9173,34.9558,94200.0
2012-11-02 11:00:00,45.36,45.5,45.28,45.46,83100.0,34.9481,35.0559,34.8864,35.0251,83100.0
2012-11-02 11:30:00,45.45,45.6,45.42,45.57,71400.0,35.0174,35.133,34.9943,35.1099,71400.0
2012-11-02 12:00:00,45.58,45.69,45.53,45.6,115800.0,35.1176,35.2023,35.0791,35.133,115800.0
2012-11-02 12:30:00,45.59,45.77,45.59,45.65,70200.0,35.1253,35.264,35.1253,35.1715,70200.0
2012-11-02 13:00:00,45.65,45.81,45.63,45.79,142500.0,35.1715,35.2948,35.1561,35.2794,142500.0
2012-11-02 13:30:00,45.79,45.88,45.79,45.84,167400.0,35.2794,35.3487,35.2794,35.3179,167400.0
2012-11-02 14:00:00,45.86,45.87,45.69,45.78,145500.0,35.3333,35.341,35.2023,35.2717,145500.0
2012-11-02 14:30:00,45.76,45.78,45.67,45.77,123900.0,35.2563,35.2717,35.1869,35.264,123900.0
2012-11-02 15:00:00,45.78,45.89,45.73,45.8,210300.0,35.2717,35.3564,35.2332,35.2871,210300.0
2012-11-02 15:30:00,45.79,45.8,45.56,45.59,398100.0,35.2794,35.2871,35.1022,35.1253,398100.0
2012-11-05 09:30:00,45.4,46.01,45.34,45.88,143100.0,34.9789,35.4489,34.9327,35.3487,143100.0
2012-11-05 10:00:00,45.87,46.0,45.84,45.91,116400.0,35.341,35.4412,35.3179,35.3718,116400.0
2012-11-05 10:30:00,45.93,46.0,45.91,45.99,121500.0,35.3872,35.4412,35.3718,35.4335,121500.0
2012-11-05 11:00:00,46.0,46.03,45.93,45.96,86400.0,35.4412,35.4643,35.3872,35.4104,86400.0
2012-11-05 11:30:00,45.95,45.95,45.81,45.9,37500.0,35.4027,35.4027,35.2948,35.3641,37500.0
2012-11-05 12:00:00,45.89,45.89,45.82,45.85,38700.0,35.3564,35.3564,35.3025,35.3256,38700.0
2012-11-05 12:30:00,45.83,45.86,45.81,45.84,47700.0,35.3102,35.3333,35.2948,35.3179,47700.0
2012-11-05 13:00:00,45.85,45.98,45.83,45.94,43200.0,35.3256,35.4258,35.3102,35.395,43200.0
2012-11-05 13:30:00,45.96,46.0,45.91,45.97,44400.0,35.4104,35.4412,35.3718,35.4181,44400.0
2012-11-05 14:00:00,45.99,46.16,45.98,46.14,88200.0,35.4335,35.5645,35.4258,35.549,88200.0
2012-11-05 14:30:00,46.16,46.36,46.14,46.35,154200.0,35.5645,35.7185,35.549,35.7108,154200.0
2012-11-05 15:00:00,46.35,46.66,46.32,46.63,360900.0,35.7108,35.9497,35.6877,35.9266,360900.0
2012-11-05 15:30:00,46.63,46.72,46.56,46.61,417000.0,35.9266,35.9959,35.8726,35.9112,417000.0
2012-11-06 09:30:00,46.69,46.87,46.59,46.63,177300.0,35.9728,36.1115,35.8958,35.9266,177300.0
2012-11-06 10:00:00,46.63,46.73,46.52,46.56,138000.0,35.9266,36.0036,35.8418,35.8726,138000.0
2012-11-06 10:30:00,46.6,46.75,46.5,46.73,69000.0,35.9035,36.019,35.8264,36.0036,69000.0
2012-11-06 11:00:00,46.72,46.87,46.68,46.79,113100.0,35.9959,36.1115,35.9651,36.0498,113100.0
2012-11-06 11:30:00,46.79,47.11,46.79,47.04,75900.0,36.0498,36.2964,36.0498,36.2425,75900.0
2012-11-06 12:00:00,47.06,47.26,47.01,47.21,72300.0,36.2579,36.412,36.2193,36.3734,72300.0
2012-11-06 12:30:00,47.2,47.25,46.95,47.0,70500.0,36.3657,36.4043,36.1731,36.2116,70500.0
2012-11-06 13:00:00,47.01,47.27,46.97,47.22,81300.0,36.2193,36.4197,36.1885,36.3811,81300.0
2012-11-06 13:30:00,47.21,47.33,47.19,47.31,95100.0,36.3734,36.4659,36.358,36.4505,95100.0
2012-11-06 14:00:00,47.31,47.31,47.1,47.26,97200.0,36.4505,36.4505,36.2887,36.412,97200.0
2012-11-06 14:30:00,47.25,47.26,47.0,47.02,48600.0,36.4043,36.412,36.2116,36.227,48600.0
2012-11-06 15:00:00,47.03,47.07,46.95,46.95,65700.0,36.2348,36.2656,36.1731,36.1731,65700.0
2012-11-06 15:30:00,46.97,46.99,46.88,46.97,232800.0,36.1885,36.2039,36.1192,36.1885,232800.0
2012-11-07 09:30:00,45.64,49.03,45.64,46.45,210600.0,35.1638,37.7757,35.1638,35.7879,210600.0
2012-11-07 10:00:00,46.4,46.4,45.97,46.05,104700.0,35.7494,35.7494,35.4181,35.4797,104700.0
2012-11-07 10:30:00,46.05,46.3,45.98,45.99,100200.0,35.4797,35.6723,35.4258,35.4335,100200.0
2012-11-07 11:00:00,45.96,46.08,45.72,45.75,68700.0,35.4104,35.5028,35.2255,35.2486,68700.0
2012-11-07 11:30:00,45.77,46.0,45.65,45.93,101700.0,35.264,35.4412,35.1715,35.3872,101700.0
2012-11-07 12:00:00,45.92,46.07,45.9,45.98,62400.0,35.3795,35.4951,35.3641,35.4258,62400.0
2012-11-07 12:30:00,45.95,46.05,45.94,46.02,48000.0,35.4027,35.4797,35.395,35.4566,48000.0
2012-11-07 13:00:00,46.0,46.13,45.96,46.05,76800.0,35.4412,35.5413,35.4104,35.4797,76800.0
2012-11-07 13:30:00,46.02,46.17,46.02,46.05,78600.0,35.4566,35.5722,35.4566,35.4797,78600.0
2012-11-07 14:00:00,46.06,46.16,45.98,46.01,126300.0,35.4874,35.5645,35.4258,35.4489,126300.0
2012-11-07 14:30:00,46.01,46.01,45.83,45.95,92700.0,35.4489,35.4489,35.3102,35.4027,92700.0
2012-11-07 15:00:00,45.94,46.14,45.9,46.11,197400.0,35.395,35.549,35.3641,35.5259,197400.0
2012-11-07 15:30:00,46.1,46.17,45.86,45.87,378300.0,35.5182,35.5722,35.3333,35.341,378300.0
2012-11-08 09:30:00,45.92,46.15,45.46,46.08,113700.0,35.3795,35.5567,35.0251,35.5028,113700.0
2012-11-08 10:00:00,46.08,46.12,45.79,45.9,75000.0,35.5028,35.5336,35.2794,35.3641,75000.0
2012-11-08 10:30:00,45.91,46.02,45.69,45.86,71400.0,35.3718,35.4566,35.2023,35.3333,71400.0
2012-11-08 11:00:00,45.89,45.94,45.74,45.8,43500.0,35.3564,35.395,35.2409,35.2871,43500.0
2012-11-08 11:30:00,45.8,45.88,45.7,45.77,50100.0,35.2871,35.3487,35.21,35.264,50100.0
2012-11-08 12:00:00,45.79,45.83,45.63,45.74,39000.0,35.2794,35.3102,35.1561,35.2409,39000.0
2012-11-08 12:30:00,45.73,45.76,45.52,45.54,36000.0,35.2332,35.2563,35.0714,35.0868,36000.0
2012-11-08 13:00:00,45.54,45.57,45.17,45.19,48300.0,35.0868,35.1099,34.8017,34.8171,48300.0
2012-11-08 13:30:00,45.2,45.5,45.14,45.48,120600.0,34.8248,35.0559,34.7786,35.0405,120600.0
2012-11-08 14:00:00,45.52,45.59,45.45,45.57,80700.0,35.0714,35.1253,35.0174,35.1099,80700.0
2012-11-08 14:30:00,45.57,45.64,45.43,45.56,75600.0,35.1099,35.1638,35.002,35.1022,75600.0
2012-11-08 15:00:00,45.58,45.61,45.5,45.57,104400.0,35.1176,35.1407,35.0559,35.1099,104400.0
2012-11-08 15:30:00,45.56,45.57,45.31,45.31,275400.0,35.1022,35.1099,34.9096,34.9096,275400.0
2012-11-09 09:30:00,45.08,45.72,45.03,45.17,160500.0,34.7324,35.2255,34.6938,34.8017,160500.0
2012-11-09 10:00:00,45.18,45.36,45.11,45.26,123600.0,34.8094,34.9481,34.7555,34.871,123600.0
2012-11-09 10:30:00,45.26,45.37,45.14,45.34,122700.0,34.871,34.9558,34.7786,34.9327,122700.0
2012-11-09 11:00:00,45.34,45.48,45.26,45.46,113700.0,34.9327,35.0405,34.871,35.0251,113700.0
2012-11-09 11:30:00,45.5,45.61,45.42,45.56,38700.0,35.0559,35.1407,34.9943,35.1022,38700.0
2012-11-09 12:00:00,45.63,45.7,45.56,45.63,39000.0,35.1561,35.21,35.1022,35.1561,39000.0
2012-11-09 12:30:00,45.65,45.69,45.59,45.6,32400.0,35.1715,35.2023,35.1253,35.133,32400.0
2012-11-09 13:00:00,45.6,45.64,45.23,45.26,48600.0,35.133,35.1638,34.8479,34.871,48600.0
2012-11-09 13:30:00,45.21,45.34,45.16,45.23,38400.0,34.8325,34.9327,34.794,34.8479,38400.0
2012-11-09 14:00:00,45.23,45.36,45.16,45.35,42300.0,34.8479,34.9481,34.794,34.9404,42300.0
2012-11-09 14:30:00,45.36,45.5,45.26,45.33,41700.0,34.9481,35.0559,34.871,34.925,41700.0
2012-11-09 15:00:00,45.32,45.36,45.19,45.28,78900.0,34.9173,34.9481,34.8171,34.8864,78900.0
2012-11-09 15:30:00,45.28,45.32,45.06,45.08,210000.0,34.8864,34.9173,34.7169,34.7324,210000.0
2012-11-12 09:30:00,45.17,45.47,45.03,45.33,76800.0,34.8017,35.0328,34.6938,34.925,76800.0
2012-11-12 10:00:00,45.36,45.36,45.08,45.08,45300.0,34.9481,34.9481,34.7324,34.7324,45300.0
2012-11-12 10:30:00,45.13,45.15,44.97,44.97,44700.0,34.7709,34.7863,34.6476,34.6476,44700.0
2012-11-12 11:00:00,44.98,45.13,44.92,45.06,61500.0,34.6553,34.7709,34.6091,34.7169,61500.0
2012-11-12 11:30:00,45.06,45.08,44.86,44.88,59700.0,34.7169,34.7324,34.5629,34.5783,59700.0
2012-11-12 12:00:00,44.9,45.05,44.9,45.01,25800.0,34.5937,34.7092,34.5937,34.6784,25800.0
2012-11-12 12:30:00,45.01,45.2,45.01,45.08,38400.0,34.6784,34.8248,34.6784,34.7324,38400.0
2012-11-12 13:00:00,45.12,45.43,45.12,45.41,33000.0,34.7632,35.002,34.7632,34.9866,33000.0
2012-11-12 13:30:00,45.4,45.56,45.32,45.56,75000.0,34.9789,35.1022,34.9173,35.1022,75000.0
2012-11-12 14:00:00,45.57,45.61,45.43,45.56,47100.0,35.1099,35.1407,35.002,35.1022,47100.0
2012-11-12 14:30:00,45.57,45.58,45.43,45.49,109800.0,35.1099,35.1176,35.002,35.0482,109800.0
2012-11-12 15:00:00,45.49,45.55,45.24,45.24,88800.0,35.0482,35.0945,34.8556,34.8556,88800.0
2012-11-12 15:30:00,45.25,45.33,45.16,45.16,138300.0,34.8633,34.925,34.794,34.794,138300.0
2012-11-13 09:30:00,44.91,45.58,44.9,45.5,130800.0,34.6014,35.1176,34.5937,35.0559,130800.0
2012-11-13 10:00:00,45.51,45.77,45.42,45.68,79200.0,35.0637,35.264,34.9943,35.1946,79200.0
2012-11-13 10:30:00,45.67,45.81,45.53,45.81,117900.0,35.1869,35.2948,35.0791,35.2948,117900.0
2012-11-13 11:00:00,45.78,45.84,45.71,45.8,92700.0,35.2717,35.3179,35.2177,35.2871,92700.0
2012-11-13 11:30:00,45.8,45.82,45.67,45.76,54600.0,35.2871,35.3025,35.1869,35.2563,54600.0
2012-11-13 12:00:00,45.77,45.81,45.71,45.77,62700.0,35.264,35.2948,35.2177,35.264,62700.0
2012-11-13 12:30:00,45.78,45.8,45.6,45.72,99600.0,35.2717,35.2871,35.133,35.2255,99600.0
2012-11-13 13:00:00,45.75,45.89,45.72,45.82,77400.0,35.2486,35.3564,35.2255,35.3025,77400.0
2012-11-13 13:30:00,45.8,45.88,45.75,45.84,74100.0,35.2871,35.3487,35.2486,35.3179,74100.0
2012-11-13 14:00:00,45.85,45.95,45.76,45.77,99900.0,35.3256,35.4027,35.2563,35.264,99900.0
2012-11-13 14:30:00,45.79,45.86,45.72,45.79,67200.0,35.2794,35.3333,35.2255,35.2794,67200.0
2012-11-13 15:00:00,45.76,45.79,45.52,45.61,81600.0,35.2563,35.2794,35.0714,35.1407,81600.0
2012-11-13 15:30:00,45.61,45.63,45.49,45.52,179100.0,35.1407,35.1561,35.0482,35.0714,179100.0
2012-11-14 09:30:00,45.64,45.67,45.16,45.33,200400.0,35.1638,35.1869,34.794,34.925,200400.0
2012-11-14 10:00:00,45.33,45.55,45.26,45.29,62700.0,34.925,35.0945,34.871,34.8942,62700.0
2012-11-14 10:30:00,45.26,45.31,45.04,45.11,47100.0,34.871,34.9096,34.7015,34.7555,47100.0
2012-11-14 11:00:00,45.12,45.3,45.06,45.28,34200.0,34.7632,34.9019,34.7169,34.8864,34200.0
2012-11-14 11:30:00,45.28,45.36,45.16,45.21,33300.0,34.8864,34.9481,34.794,34.8325,33300.0
2012-11-14 12:00:00,45.23,45.23,45.05,45.2,28800.0,34.8479,34.8479,34.7092,34.8248,28800.0
2012-11-14 12:30:00,45.21,45.24,45.01,45.03,30600.0,34.8325,34.8556,34.6784,34.6938,30600.0
2012-11-14 13:00:00,45.04,45.05,44.92,44.92,39000.0,34.7015,34.7092,34.6091,34.6091,39000.0
2012-11-14 13:30:00,44.94,45.04,44.88,45.04,51000.0,34.6245,34.7015,34.5783,34.7015,51000.0
2012-11-14 14:00:00,45.01,45.08,44.75,44.89,99600.0,34.6784,34.7324,34.4781,34.586,99600.0
2012-11-14 14:30:00,44.86,44.86,44.68,44.71,61200.0,34.5629,34.5629,34.4242,34.4473,61200.0
2012-11-14 15:00:00,44.69,44.71,44.28,44.45,169800.0,34.4319,34.4473,34.116,34.247,169800.0
2012-11-14 15:30:00,44.45,44.47,44.27,44.45,257400.0,34.247,34.2624,34.1083,34.247,257400.0
2012-11-15 09:30:00,44.32,44.58,44.17,44.49,130500.0,34.1468,34.3471,34.0312,34.2778,130500.0
2012-11-15 10:00:00,44.43,44.48,44.18,44.35,217800.0,34.2316,34.2701,34.0389,34.1699,217800.0
2012-11-15 10:30:00,44.4,44.48,44.24,44.27,52200.0,34.2084,34.2701,34.0852,34.1083,52200.0
2012-11-15 11:00:00,44.31,44.31,43.99,44.01,123900.0,34.1391,34.1391,33.8926,33.908,123900.0
2012-11-15 11:30:00,44.01,44.2,43.92,44.07,63000.0,33.908,34.0544,33.8386,33.9542,63000.0
2012-11-15 12:00:00,44.09,44.1,43.87,43.92,69300.0,33.9696,33.9773,33.8001,33.8386,69300.0
2012-11-15 12:30:00,43.93,44.01,43.87,44.0,42000.0,33.8463,33.908,33.8001,33.9003,42000.0
2012-11-15 13:00:00,44.0,44.14,43.87,44.14,46500.0,33.9003,34.0081,33.8001,34.0081,46500.0
2012-11-15 13:30:00,44.18,44.37,44.11,44.29,56100.0,34.0389,34.1853,33.985,34.1237,56100.0
2012-11-15 14:00:00,44.29,44.32,44.16,44.2,64500.0,34.1237,34.1468,34.0235,34.0544,64500.0
2012-11-15 14:30:00,44.21,44.21,43.99,43.99,85200.0,34.0621,34.0621,33.8926,33.8926,85200.0
2012-11-15 15:00:00,44.01,44.04,43.88,43.92,102300.0,33.908,33.9311,33.8078,33.8386,102300.0
2012-11-15 15:30:00,43.91,44.24,43.89,44.15,247200.0,33.8309,34.0852,33.8155,34.0158,247200.0
2012-11-16 09:30:00,44.04,44.36,44.03,44.03,334500.0,33.9311,34.1776,33.9234,33.9234,334500.0
2012-11-16 10:00:00,44.08,44.27,43.95,44.23,195600.0,33.9619,34.1083,33.8617,34.0775,195600.0
2012-11-16 10:30:00,44.19,44.44,44.19,44.31,74400.0,34.0466,34.2393,34.0466,34.1391,74400.0
2012-11-16 11:00:00,44.36,44.43,44.27,44.31,182700.0,34.1776,34.2316,34.1083,34.1391,182700.0
2012-11-16 11:30:00,44.31,44.78,44.25,44.73,95100.0,34.1391,34.5012,34.0929,34.4627,95100.0
2012-11-16 12:00:00,44.78,44.93,44.66,44.82,63300.0,34.5012,34.6168,34.4088,34.532,63300.0
2012-11-16 12:30:00,44.83,44.99,44.8,44.92,88200.0,34.5397,34.663,34.5166,34.6091,88200.0
2012-11-16 13:00:00,44.92,44.98,44.87,44.95,178200.0,34.6091,34.6553,34.5706,34.6322,178200.0
2012-11-16 13:30:00,44.94,44.95,44.83,44.88,123000.0,34.6245,34.6322,34.5397,34.5783,123000.0
2012-11-16 14:00:00,44.85,44.88,44.7,44.83,153900.0,34.5551,34.5783,34.4396,34.5397,153900.0
2012-11-16 14:30:00,44.81,44.93,44.69,44.88,127500.0,34.5243,34.6168,34.4319,34.5783,127500.0
2012-11-16 15:00:00,44.87,44.93,44.82,44.88,247200.0,34.5706,34.6168,34.532,34.5783,247200.0
2012-11-16 15:30:00,44.89,45.04,44.86,44.92,342000.0,34.586,34.7015,34.5629,34.6091,342000.0
2012-11-19 09:30:00,45.4,45.87,45.34,45.75,225900.0,34.9789,35.341,34.9327,35.2486,225900.0
2012-11-19 10:00:00,45.74,45.87,45.66,45.71,126900.0,35.2409,35.341,35.1792,35.2177,126900.0
2012-11-19 10:30:00,45.71,45.84,45.71,45.8,108000.0,35.2177,35.3179,35.2177,35.2871,108000.0
2012-11-19 11:00:00,45.8,45.87,45.74,45.82,120000.0,35.2871,35.341,35.2409,35.3025,120000.0
2012-11-19 11:30:00,45.82,45.87,45.8,45.84,72600.0,35.3025,35.341,35.2871,35.3179,72600.0
2012-11-19 12:00:00,45.84,45.87,45.82,45.87,55800.0,35.3179,35.341,35.3025,35.341,55800.0
2012-11-19 12:30:00,45.87,45.94,45.86,45.89,79500.0,35.341,35.395,35.3333,35.3564,79500.0
2012-11-19 13:00:00,45.9,46.04,45.88,45.97,225900.0,35.3641,35.472,35.3487,35.4181,225900.0
2012-11-19 13:30:00,45.98,46.06,45.98,46.01,143700.0,35.4258,35.4874,35.4258,35.4489,143700.0
2012-11-19 14:00:00,46.02,46.04,45.99,46.01,66300.0,35.4566,35.472,35.4335,35.4489,66300.0
2012-11-19 14:30:00,46.01,46.07,45.96,46.02,114300.0,35.4489,35.4951,35.4104,35.4566,114300.0
2012-11-19 15:00:00,46.02,46.04,45.95,46.0,224100.0,35.4566,35.472,35.4027,35.4412,224100.0
2012-11-19 15:30:00,46.0,46.07,45.95,46.07,479700.0,35.4412,35.4951,35.4027,35.4951,479700.0
2012-11-20 09:30:00,46.08,46.22,45.86,46.11,337500.0,35.5028,35.6107,35.3333,35.5259,337500.0
2012-11-20 10:00:00,46.15,46.27,46.08,46.25,259200.0,35.5567,35.6492,35.5028,35.6338,259200.0
2012-11-20 10:30:00,46.26,46.36,46.17,46.17,194100.0,35.6415,35.7185,35.5722,35.5722,194100.0
2012-11-20 11:00:00,46.17,46.48,46.16,46.43,185400.0,35.5722,35.811,35.5645,35.7725,185400.0
2012-11-20 11:30:00,46.43,46.66,46.43,46.64,169500.0,35.7725,35.9497,35.7725,35.9343,169500.0
2012-11-20 12:00:00,46.63,46.7,46.62,46.69,265500.0,35.9266,35.9805,35.9189,35.9728,265500.0
2012-11-20 12:30:00,46.7,46.73,46.65,46.71,151500.0,35.9805,36.0036,35.942,35.9882,151500.0
2012-11-20 13:00:00,46.71,46.72,46.45,46.51,349800.0,35.9882,35.9959,35.7879,35.8341,349800.0
2012-11-20 13:30:00,46.5,46.56,46.31,46.36,178200.0,35.8264,35.8726,35.68,35.7185,178200.0
2012-11-20 14:00:00,46.37,46.37,46.24,46.36,179700.0,35.7262,35.7262,35.6261,35.7185,179700.0
2012-11-20 14:30:00,46.34,46.37,46.27,46.3,148500.0,35.7031,35.7262,35.6492,35.6723,148500.0
2012-11-20 15:00:00,46.3,46.37,46.29,46.35,199500.0,35.6723,35.7262,35.6646,35.7108,199500.0
2012-11-20 15:30:00,46.35,46.5,46.3,46.44,456300.0,35.7108,35.8264,35.6723,35.7802,456300.0
2012-11-21 09:30:00,46.42,46.48,46.05,46.08,176700.0,35.7648,35.811,35.4797,35.5028,176700.0
2012-11-21 10:00:00,46.12,46.22,46.0,46.17,134400.0,35.5336,35.6107,35.4412,35.5722,134400.0
2012-11-21 10:30:00,46.17,46.27,46.07,46.14,59700.0,35.5722,35.6492,35.4951,35.549,59700.0
2012-11-21 11:00:00,46.15,46.44,46.11,46.25,93600.0,35.5567,35.7802,35.5259,35.6338,93600.0
2012-11-21 11:30:00,46.28,46.28,45.99,46.01,72600.0,35.6569,35.6569,35.4335,35.4489,72600.0
2012-11-21 12:00:00,46.01,46.08,45.96,46.06,56100.0,35.4489,35.5028,35.4104,35.4874,56100.0
2012-11-21 12:30:00,46.09,46.25,46.09,46.16,32700.0,35.5105,35.6338,35.5105,35.5645,32700.0
2012-11-21 13:00:00,46.16,46.2,46.07,46.1,43200.0,35.5645,35.5953,35.4951,35.5182,43200.0
2012-11-21 13:30:00,46.09,46.14,46.08,46.11,54000.0,35.5105,35.549,35.5028,35.5259,54000.0
2012-11-21 14:00:00,46.12,46.14,46.07,46.11,45300.0,35.5336,35.549,35.4951,35.5259,45300.0
2012-11-21 14:30:00,46.12,46.15,46.01,46.04,53100.0,35.5336,35.5567,35.4489,35.472,53100.0
2012-11-21 15:00:00,46.03,46.1,45.94,45.94,96900.0,35.4643,35.5182,35.395,35.395,96900.0
2012-11-21 15:30:00,45.96,46.1,45.95,46.05,161100.0,35.4104,35.5182,35.4027,35.4797,161100.0
2012-11-23 09:30:00,46.36,46.49,46.13,46.21,168000.0,35.7185,35.8187,35.5413,35.603,168000.0
2012-11-23 10:00:00,46.22,46.5,46.22,46.45,142200.0,35.6107,35.8264,35.6107,35.7879,142200.0
2012-11-23 10:30:00,46.44,46.55,46.42,46.47,77700.0,35.7802,35.8649,35.7648,35.8033,77700.0
2012-11-23 11:00:00,46.48,46.59,46.42,46.5,72600.0,35.811,35.8958,35.7648,35.8264,72600.0
2012-11-23 11:30:00,46.51,46.51,46.38,46.43,46200.0,35.8341,35.8341,35.734,35.7725,46200.0
2012-11-23 12:00:00,46.43,46.49,46.29,46.38,68100.0,35.7725,35.8187,35.6646,35.734,68100.0
2012-11-23 12:30:00,46.38,46.47,46.36,46.45,138900.0,35.734,35.8033,35.7185,35.7879,138900.0
2012-11-26 09:30:00,46.32,46.92,46.13,46.84,301500.0,35.6877,36.15,35.5413,36.0884,301500.0
2012-11-26 10:00:00,46.85,46.85,46.69,46.76,181200.0,36.0961,36.0961,35.9728,36.0267,181200.0
2012-11-26 10:30:00,46.75,46.9,46.74,46.82,123600.0,36.019,36.1346,36.0113,36.073,123600.0
2012-11-26 11:00:00,46.83,46.84,46.64,46.68,172200.0,36.0807,36.0884,35.9343,35.9651,172200.0
2012-11-26 11:30:00,46.68,46.78,46.67,46.76,66300.0,35.9651,36.0421,35.9574,36.0267,66300.0
2012-11-26 12:00:00,46.76,46.86,46.7,46.72,146700.0,36.0267,36.1038,35.9805,35.9959,146700.0
2012-11-26 12:30:00,46.73,46.76,46.64,46.68,77400.0,36.0036,36.0267,35.9343,35.9651,77400.0
2012-11-26 13:00:00,46.69,46.77,46.61,46.75,85500.0,35.9728,36.0344,35.9112,36.019,85500.0
2012-11-26 13:30:00,46.77,46.78,46.62,46.69,80400.0,36.0344,36.0421,35.9189,35.9728,80400.0
2012-11-26 14:00:00,46.66,46.68,46.52,46.53,68700.0,35.9497,35.9651,35.8418,35.8495,68700.0
2012-11-26 14:30:00,46.51,46.67,46.5,46.65,89700.0,35.8341,35.9574,35.8264,35.942,89700.0
2012-11-26 15:00:00,46.65,46.67,46.48,46.52,178800.0,35.942,35.9574,35.811,35.8418,178800.0
2012-11-26 15:30:00,46.53,46.53,46.34,46.4,399900.0,35.8495,35.8495,35.7031,35.7494,399900.0
2012-11-27 09:30:00,46.43,46.94,46.41,46.89,172500.0,35.7725,36.1654,35.7571,36.1269,172500.0
2012-11-27 10:00:00,46.87,46.88,46.2,46.25,143400.0,36.1115,36.1192,35.5953,35.6338,143400.0
2012-11-27 10:30:00,46.24,46.51,46.17,46.49,69300.0,35.6261,35.8341,35.5722,35.8187,69300.0
2012-11-27 11:00:00,46.51,46.66,46.51,46.57,50700.0,35.8341,35.9497,35.8341,35.8803,50700.0
2012-11-27 11:30:00,46.58,46.85,46.49,46.72,75300.0,35.888,36.0961,35.8187,35.9959,75300.0
2012-11-27 12:00:00,46.69,46.78,46.66,46.69,88500.0,35.9728,36.0421,35.9497,35.9728,88500.0
2012-11-27 12:30:00,46.69,46.71,46.56,46.59,34200.0,35.9728,35.9882,35.8726,35.8958,34200.0
2012-11-27 13:00:00,46.63,46.67,46.54,46.57,44400.0,35.9266,35.9574,35.8572,35.8803,44400.0
2012-11-27 13:30:00,46.57,46.67,46.49,46.52,65400.0,35.8803,35.9574,35.8187,35.8418,65400.0
2012-11-27 14:00:00,46.54,46.57,46.35,46.38,67500.0,35.8572,35.8803,35.7108,35.734,67500.0
2012-11-27 14:30:00,46.36,46.39,46.12,46.18,99600.0,35.7185,35.7417,35.5336,35.5799,99600.0
2012-11-27 15:00:00,46.18,46.46,46.18,46.46,140400.0,35.5799,35.7956,35.5799,35.7956,140400.0
2012-11-27 15:30:00,46.48,46.5,46.23,46.25,166800.0,35.811,35.8264,35.6184,35.6338,166800.0
2012-11-28 09:30:00,46.04,46.04,45.49,45.96,115500.0,35.472,35.472,35.0482,35.4104,115500.0
2012-11-28 10:00:00,45.98,45.98,45.59,45.86,104100.0,35.4258,35.4258,35.1253,35.3333,104100.0
2012-11-28 10:30:00,45.88,46.2,45.84,46.17,129300.0,35.3487,35.5953,35.3179,35.5722,129300.0
2012-11-28 11:00:00,46.16,46.34,46.09,46.32,60600.0,35.5645,35.7031,35.5105,35.6877,60600.0
2012-11-28 11:30:00,46.31,46.31,46.04,46.11,65100.0,35.68,35.68,35.472,35.5259,65100.0
2012-11-28 12:00:00,46.1,46.26,45.9,46.2,93000.0,35.5182,35.6415,35.3641,35.5953,93000.0
2012-11-28 12:30:00,46.19,46.36,46.19,46.34,54600.0,35.5876,35.7185,35.5876,35.7031,54600.0
2012-11-28 13:00:00,46.32,46.36,46.25,46.32,74700.0,35.6877,35.7185,35.6338,35.6877,74700.0
2012-11-28 13:30:00,46.33,46.6,46.32,46.55,71100.0,35.6954,35.9035,35.6877,35.8649,71100.0
2012-11-28 14:00:00,46.55,46.61,46.41,46.42,101400.0,35.8649,35.9112,35.7571,35.7648,101400.0
2012-11-28 14:30:00,46.41,46.51,46.39,46.43,78900.0,35.7571,35.8341,35.7417,35.7725,78900.0
2012-11-28 15:00:00,46.43,46.45,46.28,46.37,131100.0,35.7725,35.7879,35.6569,35.7262,131100.0
2012-11-28 15:30:00,46.35,46.46,46.33,46.44,187500.0,35.7108,35.7956,35.6954,35.7802,187500.0
2012-11-29 09:30:00,46.59,46.9,46.22,46.48,287700.0,35.8958,36.1346,35.6107,35.811,287700.0
2012-11-29 10:00:00,46.49,46.52,46.04,46.11,190200.0,35.8187,35.8418,35.472,35.5259,190200.0
2012-11-29 10:30:00,46.11,46.33,46.09,46.28,94200.0,35.5259,35.6954,35.5105,35.6569,94200.0
2012-11-29 11:00:00,46.28,46.43,46.1,46.14,69900.0,35.6569,35.7725,35.5182,35.549,69900.0
2012-11-29 11:30:00,46.16,46.17,45.77,45.87,154200.0,35.5645,35.5722,35.264,35.341,154200.0
2012-11-29 12:00:00,45.86,46.02,45.75,45.97,114000.0,35.3333,35.4566,35.2486,35.4181,114000.0
2012-11-29 12:30:00,45.96,46.13,45.92,46.07,69000.0,35.4104,35.5413,35.3795,35.4951,69000.0
2012-11-29 13:00:00,46.07,46.19,46.03,46.18,59700.0,35.4951,35.5876,35.4643,35.5799,59700.0
2012-11-29 13:30:00,46.17,46.22,46.08,46.11,75600.0,35.5722,35.6107,35.5028,35.5259,75600.0
2012-11-29 14:00:00,46.12,46.32,46.1,46.28,78900.0,35.5336,35.6877,35.5182,35.6569,78900.0
2012-11-29 14:30:00,46.27,46.32,46.2,46.24,155100.0,35.6492,35.6877,35.5953,35.6261,155100.0
2012-11-29 15:00:00,46.25,46.44,46.23,46.44,200400.0,35.6338,35.7802,35.6184,35.7802,200400.0
2012-11-29 15:30:00,46.44,46.57,46.39,46.54,312900.0,35.7802,35.8803,35.7417,35.8572,312900.0
2012-11-30 09:30:00,46.54,46.63,46.32,46.46,107400.0,35.8572,35.9266,35.6877,35.7956,107400.0
2012-11-30 10:00:00,46.48,46.59,46.31,46.33,92700.0,35.811,35.8958,35.68,35.6954,92700.0
2012-11-30 10:30:00,46.34,46.4,46.18,46.23,99900.0,35.7031,35.7494,35.5799,35.6184,99900.0
2012-11-30 11:00:00,46.23,46.29,46.1,46.14,59100.0,35.6184,35.6646,35.5182,35.549,59100.0
2012-11-30 11:30:00,46.14,46.18,46.05,46.17,51900.0,35.549,35.5799,35.4797,35.5722,51900.0
2012-11-30 12:00:00,46.18,46.19,46.07,46.15,43800.0,35.5799,35.5876,35.4951,35.5567,43800.0
2012-11-30 12:30:00,46.19,46.24,46.11,46.11,22800.0,35.5876,35.6261,35.5259,35.5259,22800.0
2012-11-30 13:00:00,46.1,46.24,46.1,46.2,30600.0,35.5182,35.6261,35.5182,35.5953,30600.0
2012-11-30 13:30:00,46.18,46.27,46.15,46.15,45000.0,35.5799,35.6492,35.5567,35.5567,45000.0
2012-11-30 14:00:00,46.16,46.26,46.12,46.22,54900.0,35.5645,35.6415,35.5336,35.6107,54900.0
2012-11-30 14:30:00,46.2,46.2,46.07,46.11,74400.0,35.5953,35.5953,35.4951,35.5259,74400.0
2012-11-30 15:00:00,46.11,46.26,46.09,46.15,121200.0,35.5259,35.6415,35.5105,35.5567,121200.0
2012-11-30 15:30:00,46.12,46.28,46.09,46.18,266100.0,35.5336,35.6569,35.5105,35.5799,266100.0
2012-12-03 09:30:00,46.54,46.81,46.12,46.17,81600.0,35.8572,36.0653,35.5336,35.5722,81600.0
2012-12-03 10:00:00,46.17,46.43,46.11,46.37,60000.0,35.5722,35.7725,35.5259,35.7262,60000.0
2012-12-03 10:30:00,46.39,46.46,46.26,46.36,66600.0,35.7417,35.7956,35.6415,35.7185,66600.0
2012-12-03 11:00:00,46.36,46.43,46.31,46.39,56100.0,35.7185,35.7725,35.68,35.7417,56100.0
2012-12-03 11:30:00,46.34,46.52,46.3,46.51,63600.0,35.7031,35.8418,35.6723,35.8341,63600.0
2012-12-03 12:00:00,46.5,46.53,46.38,46.51,60000.0,35.8264,35.8495,35.734,35.8341,60000.0
2012-12-03 12:30:00,46.52,46.59,46.5,46.51,75600.0,35.8418,35.8958,35.8264,35.8341,75600.0
2012-12-03 13:00:00,46.5,46.51,46.43,46.49,72900.0,35.8264,35.8341,35.7725,35.8187,72900.0
2012-12-03 13:30:00,46.48,46.48,46.28,46.35,69900.0,35.811,35.811,35.6569,35.7108,69900.0
2012-12-03 14:00:00,46.35,46.48,46.35,46.42,84300.0,35.7108,35.811,35.7108,35.7648,84300.0
2012-12-03 14:30:00,46.44,46.46,46.39,46.42,108600.0,35.7802,35.7956,35.7417,35.7648,108600.0
2012-12-03 15:00:00,46.43,46.5,46.26,46.28,122400.0,35.7725,35.8264,35.6415,35.6569,122400.0
2012-12-03 15:30:00,46.29,46.31,46.18,46.18,216600.0,35.6646,35.68,35.5799,35.5799,216600.0
2012-12-04 09:30:00,46.58,46.97,46.36,46.87,176400.0,35.888,36.1885,35.7185,36.1115,176400.0
2012-12-04 10:00:00,46.84,47.1,46.74,46.77,135000.0,36.0884,36.2887,36.0113,36.0344,135000.0
2012-12-04 10:30:00,46.78,46.8,46.6,46.65,116400.0,36.0421,36.0575,35.9035,35.942,116400.0
2012-12-04 11:00:00,46.64,46.66,46.49,46.49,96300.0,35.9343,35.9497,35.8187,35.8187,96300.0
2012-12-04 11:30:00,46.48,46.69,46.48,46.62,79800.0,35.811,35.9728,35.811,35.9189,79800.0
2012-12-04 12:00:00,46.61,46.78,46.56,46.76,128100.0,35.9112,36.0421,35.8726,36.0267,128100.0
2012-12-04 12:30:00,46.75,46.82,46.68,46.7,59100.0,36.019,36.073,35.9651,35.9805,59100.0
2012-12-04 13:00:00,46.69,46.81,46.62,46.8,77400.0,35.9728,36.0653,35.9189,36.0575,77400.0
2012-12-04 13:30:00,46.78,47.04,46.74,46.95,101100.0,36.0421,36.2425,36.0113,36.1731,101100.0
2012-12-04 14:00:00,46.97,47.01,46.81,46.81,68700.0,36.1885,36.2193,36.0653,36.0653,68700.0
2012-12-04 14:30:00,46.81,46.92,46.78,46.83,101100.0,36.0653,36.15,36.0421,36.0807,101100.0
2012-12-04 15:00:00,46.85,46.95,46.82,46.85,141600.0,36.0961,36.1731,36.073,36.0961,141600.0
2012-12-04 15:30:00,46.86,47.01,46.81,46.97,368400.0,36.1038,36.2193,36.0653,36.1885,368400.0
2012-12-05 09:30:00,46.96,47.15,46.73,46.94,308400.0,36.1808,36.3272,36.0036,36.1654,308400.0
2012-12-05 10:00:00,46.97,47.05,46.76,46.76,237600.0,36.1885,36.2502,36.0267,36.0267,237600.0
2012-12-05 10:30:00,46.76,46.76,46.44,46.59,72300.0,36.0267,36.0267,35.7802,35.8958,72300.0
2012-12-05 11:00:00,46.59,46.82,46.54,46.77,49200.0,35.8958,36.073,35.8572,36.0344,49200.0
2012-12-05 11:30:00,46.78,47.09,46.78,47.07,84000.0,36.0421,36.281,36.0421,36.2656,84000.0
2012-12-05 12:00:00,47.09,47.21,47.01,47.01,67500.0,36.281,36.3734,36.2193,36.2193,67500.0
2012-12-05 12:30:00,47.02,47.24,47.02,47.18,66300.0,36.227,36.3966,36.227,36.3503,66300.0
2012-12-05 13:00:00,47.15,47.18,47.08,47.12,71100.0,36.3272,36.3503,36.2733,36.3041,71100.0
2012-12-05 13:30:00,47.12,47.25,47.12,47.17,66600.0,36.3041,36.4043,36.3041,36.3426,66600.0
2012-12-05 14:00:00,47.2,47.24,47.15,47.2,84900.0,36.3657,36.3966,36.3272,36.3657,84900.0
2012-12-05 14:30:00,47.18,47.25,47.16,47.19,79800.0,36.3503,36.4043,36.3349,36.358,79800.0
2012-12-05 15:00:00,47.21,47.33,47.16,47.25,261900.0,36.3734,36.4659,36.3349,36.4043,261900.0
2012-12-05 15:30:00,47.28,47.29,46.99,47.07,145200.0,36.4274,36.4351,36.2039,36.2656,145200.0
2012-12-06 09:30:00,47.03,47.1,46.89,46.95,81300.0,36.2348,36.2887,36.1269,36.1731,81300.0
2012-12-06 10:00:00,46.96,47.06,46.89,46.96,74700.0,36.1808,36.2579,36.1269,36.1808,74700.0
2012-12-06 10:30:00,46.97,47.22,46.85,47.21,88800.0,36.1885,36.3811,36.0961,36.3734,88800.0
2012-12-06 11:00:00,47.21,47.22,47.16,47.2,42900.0,36.3734,36.3811,36.3349,36.3657,42900.0
2012-12-06 11:30:00,47.2,47.23,47.01,47.02,66600.0,36.3657,36.3888,36.2193,36.227,66600.0
2012-12-06 12:00:00,47.06,47.09,46.96,46.96,32100.0,36.2579,36.281,36.1808,36.1808,32100.0
2012-12-06 12:30:00,46.97,47.04,46.94,46.98,27300.0,36.1885,36.2425,36.1654,36.1962,27300.0
2012-12-06 13:00:00,46.98,47.16,46.97,47.14,44100.0,36.1962,36.3349,36.1885,36.3195,44100.0
2012-12-06 13:30:00,47.14,47.15,47.05,47.09,55500.0,36.3195,36.3272,36.2502,36.281,55500.0
2012-12-06 14:00:00,47.1,47.1,47.02,47.04,41700.0,36.2887,36.2887,36.227,36.2425,41700.0
2012-12-06 14:30:00,47.07,47.15,47.04,47.1,51300.0,36.2656,36.3272,36.2425,36.2887,51300.0
2012-12-06 15:00:00,47.1,47.13,47.07,47.08,95400.0,36.2887,36.3118,36.2656,36.2733,95400.0
2012-12-06 15:30:00,47.1,47.18,47.09,47.13,225600.0,36.2887,36.3503,36.281,36.3118,225600.0
2012-12-07 09:30:00,47.43,47.57,47.17,47.37,99900.0,36.5429,36.6508,36.3426,36.4967,99900.0
2012-12-07 10:00:00,47.38,47.61,47.37,47.59,87000.0,36.5044,36.6816,36.4967,36.6662,87000.0
2012-12-07 10:30:00,47.55,47.55,47.3,47.33,34800.0,36.6354,36.6354,36.4428,36.4659,34800.0
2012-12-07 11:00:00,47.33,47.35,47.14,47.24,39300.0,36.4659,36.4813,36.3195,36.3966,39300.0
2012-12-07 11:30:00,47.24,47.34,47.16,47.21,36000.0,36.3966,36.4736,36.3349,36.3734,36000.0
2012-12-07 12:00:00,47.2,47.29,47.2,47.25,19200.0,36.3657,36.4351,36.3657,36.4043,19200.0
2012-12-07 12:30:00,47.27,47.38,47.26,47.38,46200.0,36.4197,36.5044,36.412,36.5044,46200.0
2012-12-07 13:00:00,47.36,47.5,47.36,47.42,63000.0,36.489,36.5969,36.489,36.5352,63000.0
2012-12-07 13:30:00,47.41,47.41,47.31,47.35,24300.0,36.5275,36.5275,36.4505,36.4813,24300.0
2012-12-07 14:00:00,47.38,47.43,47.36,47.39,32100.0,36.5044,36.5429,36.489,36.5121,32100.0
2012-12-07 14:30:00,47.39,47.44,47.24,47.25,97200.0,36.5121,36.5506,36.3966,36.4043,97200.0
2012-12-07 15:00:00,47.26,47.26,47.11,47.15,75900.0,36.412,36.412,36.2964,36.3272,75900.0
2012-12-07 15:30:00,47.16,47.33,47.13,47.29,294900.0,36.3349,36.4659,36.3118,36.4351,294900.0
2012-12-10 09:30:00,47.24,47.89,47.21,47.73,199200.0,36.3966,36.8973,36.3734,36.7741,199200.0
2012-12-10 10:00:00,47.75,47.79,47.6,47.73,76200.0,36.7895,36.8203,36.6739,36.7741,76200.0
2012-12-10 10:30:00,47.76,47.83,47.72,47.82,84300.0,36.7972,36.8511,36.7664,36.8434,84300.0
2012-12-10 11:00:00,47.8,47.89,47.74,47.85,59700.0,36.828,36.8973,36.7818,36.8665,59700.0
2012-12-10 11:30:00,47.87,47.87,47.64,47.65,45900.0,36.8819,36.8819,36.7047,36.7124,45900.0
2012-12-10 12:00:00,47.68,47.86,47.64,47.65,62700.0,36.7356,36.8742,36.7047,36.7124,62700.0
2012-12-10 12:30:00,47.65,47.79,47.63,47.79,72000.0,36.7124,36.8203,36.697,36.8203,72000.0
2012-12-10 13:00:00,47.77,47.78,47.62,47.63,100500.0,36.8049,36.8126,36.6893,36.697,100500.0
2012-12-10 13:30:00,47.63,47.7,47.56,47.61,51300.0,36.697,36.751,36.6431,36.6816,51300.0
2012-12-10 14:00:00,47.6,47.63,47.52,47.56,88800.0,36.6739,36.697,36.6123,36.6431,88800.0
2012-12-10 14:30:00,47.56,47.62,47.44,47.59,87600.0,36.6431,36.6893,36.5506,36.6662,87600.0
2012-12-10 15:00:00,47.6,47.67,47.56,47.67,105300.0,36.6739,36.7278,36.6431,36.7278,105300.0
2012-12-10 15:30:00,47.67,47.74,47.58,47.63,276900.0,36.7278,36.7818,36.6585,36.697,276900.0
2012-12-11 09:30:00,47.78,48.09,47.73,48.06,144600.0,36.8126,37.0514,36.7741,37.0283,144600.0
2012-12-11 10:00:00,48.06,48.1,47.95,48.1,80400.0,37.0283,37.0591,36.9436,37.0591,80400.0
2012-12-11 10:30:00,48.1,48.21,48.09,48.12,129300.0,37.0591,37.1439,37.0514,37.0746,129300.0
2012-12-11 11:00:00,48.11,48.15,48.02,48.1,68100.0,37.0669,37.0977,36.9975,37.0591,68100.0
2012-12-11 11:30:00,48.1,48.1,48.01,48.01,29400.0,37.0591,37.0591,36.9898,36.9898,29400.0
2012-12-11 12:00:00,48.01,48.04,47.89,48.0,54600.0,36.9898,37.0129,36.8973,36.9821,54600.0
2012-12-11 12:30:00,48.0,48.03,47.96,47.99,54600.0,36.9821,37.0052,36.9513,36.9744,54600.0
2012-12-11 13:00:00,48.0,48.01,47.93,47.98,34800.0,36.9821,36.9898,36.9282,36.9667,34800.0
2012-12-11 13:30:00,47.97,48.02,47.81,47.81,89700.0,36.959,36.9975,36.8357,36.8357,89700.0
2012-12-11 14:00:00,47.8,47.95,47.8,47.86,34800.0,36.828,36.9436,36.828,36.8742,34800.0
2012-12-11 14:30:00,47.86,47.86,47.68,47.68,49200.0,36.8742,36.8742,36.7356,36.7356,49200.0
2012-12-11 15:00:00,47.69,47.71,47.59,47.67,68100.0,36.7433,36.7587,36.6662,36.7278,68100.0
2012-12-11 15:30:00,47.68,47.72,47.59,47.64,195900.0,36.7356,36.7664,36.6662,36.7047,195900.0
2012-12-12 09:30:00,47.77,47.87,47.18,47.43,239700.0,36.8049,36.8819,36.3503,36.5429,239700.0
2012-12-12 10:00:00,47.45,47.63,47.37,47.61,75300.0,36.5583,36.697,36.4967,36.6816,75300.0
2012-12-12 10:30:00,47.62,47.67,47.46,47.51,52800.0,36.6893,36.7278,36.5661,36.6046,52800.0
2012-12-12 11:00:00,47.49,47.53,47.38,47.45,70200.0,36.5892,36.62,36.5044,36.5583,70200.0
2012-12-12 11:30:00,47.48,47.57,47.44,47.45,82200.0,36.5815,36.6508,36.5506,36.5583,82200.0
2012-12-12 12:00:00,47.46,47.61,47.45,47.52,38400.0,36.5661,36.6816,36.5583,36.6123,38400.0
2012-12-12 12:30:00,47.56,47.76,47.39,47.74,62400.0,36.6431,36.7972,36.5121,36.7818,62400.0
2012-12-12 13:00:00,47.76,47.88,47.76,47.84,65700.0,36.7972,36.8896,36.7972,36.8588,65700.0
2012-12-12 13:30:00,47.83,47.85,47.7,47.72,42900.0,36.8511,36.8665,36.751,36.7664,42900.0
2012-12-12 14:00:00,47.73,47.74,47.56,47.59,75300.0,36.7741,36.7818,36.6431,36.6662,75300.0
2012-12-12 14:30:00,47.58,47.64,47.57,47.61,54300.0,36.6585,36.7047,36.6508,36.6816,54300.0
2012-12-12 15:00:00,47.6,47.6,47.37,47.39,111300.0,36.6739,36.6739,36.4967,36.5121,111300.0
2012-12-12 15:30:00,47.39,47.41,47.19,47.29,200700.0,36.5121,36.5275,36.358,36.4351,200700.0
2012-12-13 09:30:00,47.46,47.63,47.19,47.55,60000.0,36.5661,36.697,36.358,36.6354,60000.0
2012-12-13 10:00:00,47.55,47.58,47.38,47.41,50100.0,36.6354,36.6585,36.5044,36.5275,50100.0
2012-12-13 10:30:00,47.42,47.46,47.29,47.29,30300.0,36.5352,36.5661,36.4351,36.4351,30300.0
2012-12-13 11:00:00,47.32,47.36,47.22,47.35,30600.0,36.4582,36.489,36.3811,36.4813,30600.0
2012-12-13 11:30:00,47.33,47.4,47.26,47.3,23400.0,36.4659,36.5198,36.412,36.4428,23400.0
2012-12-13 12:00:00,47.34,47.36,47.17,47.19,24300.0,36.4736,36.489,36.3426,36.358,24300.0
2012-12-13 12:30:00,47.17,47.22,47.07,47.09,27000.0,36.3426,36.3811,36.2656,36.281,27000.0
2012-12-13 13:00:00,47.09,47.16,47.0,47.13,34500.0,36.281,36.3349,36.2116,36.3118,34500.0
2012-12-13 13:30:00,47.16,47.19,47.05,47.09,20700.0,36.3349,36.358,36.2502,36.281,20700.0
2012-12-13 14:00:00,47.12,47.12,46.99,47.11,40200.0,36.3041,36.3041,36.2039,36.2964,40200.0
2012-12-13 14:30:00,47.08,47.23,47.06,47.18,31200.0,36.2733,36.3888,36.2579,36.3503,31200.0
2012-12-13 15:00:00,47.18,47.26,47.16,47.26,56400.0,36.3503,36.412,36.3349,36.412,56400.0
2012-12-13 15:30:00,47.26,47.49,47.24,47.43,251700.0,36.412,36.5892,36.3966,36.5429,251700.0
2012-12-14 09:30:00,47.38,47.47,47.11,47.46,69000.0,36.5044,36.5738,36.2964,36.5661,69000.0
2012-12-14 10:00:00,47.46,47.48,47.28,47.36,55500.0,36.5661,36.5815,36.4274,36.489,55500.0
2012-12-14 10:30:00,47.36,47.5,47.33,47.46,53100.0,36.489,36.5969,36.4659,36.5661,53100.0
2012-12-14 11:00:00,47.49,47.52,47.37,47.37,45600.0,36.5892,36.6123,36.4967,36.4967,45600.0
2012-12-14 11:30:00,47.35,47.47,47.27,47.46,74400.0,36.4813,36.5738,36.4197,36.5661,74400.0
2012-12-14 12:00:00,47.46,47.49,47.36,47.4,57900.0,36.5661,36.5892,36.489,36.5198,57900.0
2012-12-14 12:30:00,47.39,47.45,47.33,47.38,56700.0,36.5121,36.5583,36.4659,36.5044,56700.0
2012-12-14 13:00:00,47.41,47.42,47.22,47.24,32400.0,36.5275,36.5352,36.3811,36.3966,32400.0
2012-12-14 13:30:00,47.24,47.34,47.2,47.33,54000.0,36.3966,36.4736,36.3657,36.4659,54000.0
2012-12-14 14:00:00,47.35,47.41,47.3,47.32,58500.0,36.4813,36.5275,36.4428,36.4582,58500.0
2012-12-14 14:30:00,47.28,47.38,47.27,47.27,60300.0,36.4274,36.5044,36.4197,36.4197,60300.0
2012-12-14 15:00:00,47.29,47.34,47.21,47.25,117600.0,36.4351,36.4736,36.3734,36.4043,117600.0
2012-12-14 15:30:00,47.25,47.43,47.21,47.4,358200.0,36.4043,36.5429,36.3734,36.5198,358200.0
2012-12-17 09:30:00,47.53,47.53,47.24,47.26,135600.0,36.62,36.62,36.3966,36.412,135600.0
2012-12-17 10:00:00,47.26,47.4,47.03,47.03,126900.0,36.412,36.5198,36.2348,36.2348,126900.0
2012-12-17 10:30:00,47.04,47.23,47.03,47.06,81300.0,36.2425,36.3888,36.2348,36.2579,81300.0
2012-12-17 11:00:00,47.07,47.21,46.97,47.16,90300.0,36.2656,36.3734,36.1885,36.3349,90300.0
2012-12-17 11:30:00,47.13,47.28,47.13,47.16,60300.0,36.3118,36.4274,36.3118,36.3349,60300.0
2012-12-17 12:00:00,47.18,47.33,47.17,47.27,51600.0,36.3503,36.4659,36.3426,36.4197,51600.0
2012-12-17 12:30:00,47.28,47.3,47.15,47.15,27300.0,36.4274,36.4428,36.3272,36.3272,27300.0
2012-12-17 13:00:00,47.16,47.35,47.14,47.35,61800.0,36.3349,36.4813,36.3195,36.4813,61800.0
2012-12-17 13:30:00,47.37,47.37,47.14,47.17,68700.0,36.4967,36.4967,36.3195,36.3426,68700.0
2012-12-17 14:00:00,47.18,47.27,47.15,47.24,122100.0,36.3503,36.4197,36.3272,36.3966,122100.0
2012-12-17 14:30:00,47.25,47.35,47.23,47.34,125400.0,36.4043,36.4813,36.3888,36.4736,125400.0
2012-12-17 15:00:00,47.38,47.43,47.3,47.33,111900.0,36.5044,36.5429,36.4428,36.4659,111900.0
2012-12-17 15:30:00,47.33,47.4,47.3,47.3,350400.0,36.4659,36.5198,36.4428,36.4428,350400.0
2012-12-18 09:30:00,46.81,47.72,46.81,47.67,97200.0,36.0653,36.7664,36.0653,36.7278,97200.0
2012-12-18 10:00:00,47.68,47.84,47.67,47.8,72900.0,36.7356,36.8588,36.7278,36.828,72900.0
2012-12-18 10:30:00,47.79,48.1,47.79,48.08,97500.0,36.8203,37.0591,36.8203,37.0437,97500.0
2012-12-18 11:00:00,48.08,48.3,48.08,48.23,76200.0,37.0437,37.2132,37.0437,37.1593,76200.0
2012-12-18 11:30:00,48.24,48.33,48.21,48.22,46200.0,37.167,37.2364,37.1439,37.1516,46200.0
2012-12-18 12:00:00,48.22,48.26,48.18,48.24,46500.0,37.1516,37.1824,37.1208,37.167,46500.0
2012-12-18 12:30:00,48.26,48.44,48.23,48.43,92100.0,37.1824,37.3211,37.1593,37.3134,92100.0
2012-12-18 13:00:00,48.43,48.51,48.28,48.28,70200.0,37.3134,37.375,37.1978,37.1978,70200.0
2012-12-18 13:30:00,48.28,48.44,48.27,48.33,34500.0,37.1978,37.3211,37.1901,37.2364,34500.0
2012-12-18 14:00:00,48.33,48.33,48.19,48.19,63000.0,37.2364,37.2364,37.1285,37.1285,63000.0
2012-12-18 14:30:00,48.19,48.28,48.14,48.25,58500.0,37.1285,37.1978,37.09,37.1747,58500.0
2012-12-18 15:00:00,48.24,48.26,48.19,48.24,128100.0,37.167,37.1824,37.1285,37.167,128100.0
2012-12-18 15:30:00,48.22,48.28,48.15,48.23,261000.0,37.1516,37.1978,37.0977,37.1593,261000.0
2012-12-19 09:30:00,48.37,48.73,48.06,48.15,143100.0,37.2672,37.5445,37.0283,37.0977,143100.0
2012-12-19 10:00:00,48.15,48.35,48.1,48.15,78300.0,37.0977,37.2518,37.0591,37.0977,78300.0
2012-12-19 10:30:00,48.1,48.47,48.1,48.44,112800.0,37.0591,37.3442,37.0591,37.3211,112800.0
2012-12-19 11:00:00,48.42,48.49,48.34,48.4,34200.0,37.3057,37.3596,37.2441,37.2903,34200.0
2012-12-19 11:30:00,48.42,48.48,48.38,48.44,65100.0,37.3057,37.3519,37.2749,37.3211,65100.0
2012-12-19 12:00:00,48.45,48.48,48.42,48.47,66600.0,37.3288,37.3519,37.3057,37.3442,66600.0
2012-12-19 12:30:00,48.47,48.56,48.43,48.48,47100.0,37.3442,37.4136,37.3134,37.3519,47100.0
2012-12-19 13:00:00,48.51,48.55,48.35,48.46,45000.0,37.375,37.4059,37.2518,37.3365,45000.0
2012-12-19 13:30:00,48.44,48.47,48.41,48.45,52200.0,37.3211,37.3442,37.298,37.3288,52200.0
2012-12-19 14:00:00,48.43,48.49,48.36,48.42,107100.0,37.3134,37.3596,37.2595,37.3057,107100.0
2012-12-19 14:30:00,48.42,48.47,48.4,48.43,101700.0,37.3057,37.3442,37.2903,37.3134,101700.0
2012-12-19 15:00:00,48.42,48.45,48.31,48.38,117600.0,37.3057,37.3288,37.2209,37.2749,117600.0
2012-12-19 15:30:00,48.39,48.47,48.29,48.33,269400.0,37.2826,37.3442,37.2055,37.2364,269400.0
2012-12-20 09:30:00,48.55,48.55,48.26,48.31,103500.0,37.4059,37.4059,37.1824,37.2209,103500.0
2012-12-20 10:00:00,48.35,48.46,48.23,48.23,73800.0,37.2518,37.3365,37.1593,37.1593,73800.0
2012-12-20 10:30:00,48.24,48.41,48.24,48.35,28500.0,37.167,37.298,37.167,37.2518,28500.0
2012-12-20 11:00:00,48.35,48.41,48.29,48.29,46200.0,37.2518,37.298,37.2055,37.2055,46200.0
2012-12-20 11:30:00,48.33,48.42,48.32,48.4,48300.0,37.2364,37.3057,37.2286,37.2903,48300.0
2012-12-20 12:00:00,48.41,48.48,48.39,48.41,64500.0,37.298,37.3519,37.2826,37.298,64500.0
2012-12-20 12:30:00,48.43,48.47,48.38,48.41,46200.0,37.3134,37.3442,37.2749,37.298,46200.0
2012-12-20 13:00:00,48.41,48.49,48.37,48.49,30300.0,37.298,37.3596,37.2672,37.3596,30300.0
2012-12-20 13:30:00,48.5,48.56,48.46,48.5,68100.0,37.3673,37.4136,37.3365,37.3673,68100.0
2012-12-20 14:00:00,48.51,48.65,48.49,48.55,76200.0,37.375,37.4829,37.3596,37.4059,76200.0
2012-12-20 14:30:00,48.56,48.67,48.53,48.62,120600.0,37.4136,37.4983,37.3904,37.4598,120600.0
2012-12-20 15:00:00,48.61,48.63,48.53,48.59,91800.0,37.4521,37.4675,37.3904,37.4367,91800.0
2012-12-20 15:30:00,48.6,48.78,48.59,48.76,210000.0,37.4444,37.5831,37.4367,37.5677,210000.0
2012-12-21 09:30:00,48.0,48.35,47.9,48.21,358800.0,36.9821,37.2518,36.9051,37.1439,358800.0
2012-12-21 10:00:00,48.23,48.3,47.98,48.12,75900.0,37.1593,37.2132,36.9667,37.0746,75900.0
2012-12-21 10:30:00,48.1,48.19,48.01,48.11,69000.0,37.0591,37.1285,36.9898,37.0669,69000.0
2012-12-21 11:00:00,48.08,48.1,47.76,47.81,82200.0,37.0437,37.0591,36.7972,36.8357,82200.0
2012-12-21 11:30:00,47.83,47.92,47.72,47.9,74400.0,36.8511,36.9205,36.7664,36.9051,74400.0
2012-12-21 12:00:00,47.92,47.96,47.83,47.92,51300.0,36.9205,36.9513,36.8511,36.9205,51300.0
2012-12-21 12:30:00,47.9,48.05,47.86,48.04,49200.0,36.9051,37.0206,36.8742,37.0129,49200.0
2012-12-21 13:00:00,48.05,48.06,47.92,47.99,45300.0,37.0206,37.0283,36.9205,36.9744,45300.0
2012-12-21 13:30:00,47.99,48.01,47.95,47.97,65400.0,36.9744,36.9898,36.9436,36.959,65400.0
2012-12-21 14:00:00,48.0,48.02,47.95,47.97,51900.0,36.9821,36.9975,36.9436,36.959,51900.0
2012-12-21 14:30:00,47.97,48.01,47.91,47.97,56700.0,36.959,36.9898,36.9128,36.959,56700.0
2012-12-21 15:00:00,47.99,48.04,47.95,48.03,117300.0,36.9744,37.0129,36.9436,37.0052,117300.0
2012-12-21 15:30:00,48.03,48.14,47.97,48.08,255600.0,37.0052,37.09,36.959,37.0437,255600.0
2012-12-24 09:30:00,48.06,48.31,47.9,48.25,89100.0,37.0283,37.2209,36.9051,37.1747,89100.0
2012-12-24 10:00:00,48.23,48.28,48.19,48.23,54000.0,37.1593,37.1978,37.1285,37.1593,54000.0
2012-12-24 10:30:00,48.23,48.39,48.21,48.35,47100.0,37.1593,37.2826,37.1439,37.2518,47100.0
2012-12-24 11:00:00,48.35,48.36,48.28,48.35,45600.0,37.2518,37.2595,37.1978,37.2518,45600.0
2012-12-24 11:30:00,48.35,48.35,48.3,48.3,31500.0,37.2518,37.2518,37.2132,37.2132,31500.0
2012-12-24 12:00:00,48.3,48.3,48.21,48.23,33000.0,37.2132,37.2132,37.1439,37.1593,33000.0
2012-12-24 12:30:00,48.23,48.36,48.11,48.13,78900.0,37.1593,37.2595,37.0669,37.0823,78900.0
2012-12-26 09:30:00,48.17,48.33,48.14,48.16,48600.0,37.1131,37.2364,37.09,37.1054,48600.0
2012-12-26 10:00:00,48.18,48.24,48.09,48.11,23400.0,37.1208,37.167,37.0514,37.0669,23400.0
2012-12-26 10:30:00,48.16,48.25,48.1,48.14,45300.0,37.1054,37.1747,37.0591,37.09,45300.0
2012-12-26 11:00:00,48.14,48.16,48.04,48.04,37800.0,37.09,37.1054,37.0129,37.0129,37800.0
2012-12-26 11:30:00,48.03,48.07,47.87,47.92,35700.0,37.0052,37.036,36.8819,36.9205,35700.0
2012-12-26 12:00:00,47.94,48.03,47.93,47.96,27900.0,36.9359,37.0052,36.9282,36.9513,27900.0
2012-12-26 12:30:00,47.94,48.0,47.88,47.94,31200.0,36.9359,36.9821,36.8896,36.9359,31200.0
2012-12-26 13:00:00,47.95,48.04,47.87,48.04,31200.0,36.9436,37.0129,36.8819,37.0129,31200.0
2012-12-26 13:30:00,48.04,48.06,47.97,48.02,33300.0,37.0129,37.0283,36.959,36.9975,33300.0
2012-12-26 14:00:00,48.03,48.13,48.01,48.08,46800.0,37.0052,37.0823,36.9898,37.0437,46800.0
2012-12-26 14:30:00,48.1,48.32,48.1,48.3,55800.0,37.0591,37.2286,37.0591,37.2132,55800.0
2012-12-26 15:00:00,48.29,48.3,48.21,48.25,85500.0,37.2055,37.2132,37.1439,37.1747,85500.0
2012-12-26 15:30:00,48.24,48.26,47.99,47.99,132000.0,37.167,37.1824,36.9744,36.9744,132000.0
2012-12-27 09:30:00,47.84,48.35,47.68,48.31,97500.0,36.9503,37.3442,36.8267,37.3133,97500.0
2012-12-27 10:00:00,48.28,48.28,47.93,48.01,48000.0,37.2901,37.2901,37.0198,37.0816,48000.0
2012-12-27 10:30:00,48.02,48.02,47.88,47.88,19800.0,37.0893,37.0893,36.9812,36.9812,19800.0
2012-12-27 11:00:00,47.91,47.96,47.84,47.9,31500.0,37.0043,37.043,36.9503,36.9966,31500.0
2012-12-27 11:30:00,47.88,47.98,47.86,47.89,22800.0,36.9812,37.0584,36.9657,36.9889,22800.0
2012-12-27 12:00:00,47.89,47.91,47.73,47.74,27600.0,36.9889,37.0043,36.8653,36.873,27600.0
2012-12-27 12:30:00,47.69,47.78,47.62,47.78,27300.0,36.8344,36.9039,36.7804,36.9039,27300.0
2012-12-27 13:00:00,47.78,47.95,47.77,47.91,34500.0,36.9039,37.0352,36.8962,37.0043,34500.0
2012-12-27 13:30:00,47.91,47.95,47.85,47.87,26100.0,37.0043,37.0352,36.958,36.9734,26100.0
2012-12-27 14:00:00,47.89,47.9,47.8,47.85,23400.0,36.9889,36.9966,36.9194,36.958,23400.0
2012-12-27 14:30:00,47.85,48.11,47.81,48.07,85800.0,36.958,37.1588,36.9271,37.1279,85800.0
2012-12-27 15:00:00,48.09,48.24,48.04,48.16,95400.0,37.1434,37.2592,37.1047,37.1974,95400.0
2012-12-27 15:30:00,48.16,48.43,48.16,48.37,189900.0,37.1974,37.406,37.1974,37.3596,189900.0
2012-12-28 09:30:00,47.98,48.0,47.76,47.89,56700.0,37.0584,37.0739,36.8885,36.9889,56700.0
2012-12-28 10:00:00,47.89,48.03,47.81,47.94,59100.0,36.9889,37.097,36.9271,37.0275,59100.0
2012-12-28 10:30:00,47.94,48.24,47.94,48.09,51000.0,37.0275,37.2592,37.0275,37.1434,51000.0
2012-12-28 11:00:00,48.09,48.14,47.84,47.9,34500.0,37.1434,37.182,36.9503,36.9966,34500.0
2012-12-28 11:30:00,47.92,47.98,47.86,47.98,23400.0,37.0121,37.0584,36.9657,37.0584,23400.0
2012-12-28 12:00:00,47.99,48.07,47.89,48.05,28500.0,37.0661,37.1279,36.9889,37.1125,28500.0
2012-12-28 12:30:00,48.06,48.09,47.95,47.95,29700.0,37.1202,37.1434,37.0352,37.0352,29700.0
2012-12-28 13:00:00,47.95,48.01,47.95,48.0,25500.0,37.0352,37.0816,37.0352,37.0739,25500.0
2012-12-28 13:30:00,48.0,48.06,47.98,47.99,17700.0,37.0739,37.1202,37.0584,37.0661,17700.0
2012-12-28 14:00:00,48.01,48.04,47.94,47.99,35100.0,37.0816,37.1047,37.0275,37.0661,35100.0
2012-12-28 14:30:00,48.0,48.01,47.95,47.98,33000.0,37.0739,37.0816,37.0352,37.0584,33000.0
2012-12-28 15:00:00,47.98,48.0,47.89,47.89,77100.0,37.0584,37.0739,36.9889,36.9889,77100.0
2012-12-28 15:30:00,47.89,47.9,47.58,47.62,179100.0,36.9889,36.9966,36.7495,36.7804,179100.0
2012-12-31 09:30:00,47.6,48.02,47.57,47.98,108000.0,36.7649,37.0893,36.7417,37.0584,108000.0
2012-12-31 10:00:00,47.92,48.13,47.83,48.09,120300.0,37.0121,37.1743,36.9426,37.1434,120300.0
2012-12-31 10:30:00,48.04,48.15,48.0,48.08,55500.0,37.1047,37.1897,37.0739,37.1356,55500.0
2012-12-31 11:00:00,48.09,48.23,48.02,48.09,94800.0,37.1434,37.2515,37.0893,37.1434,94800.0
2012-12-31 11:30:00,48.11,48.15,48.07,48.1,43800.0,37.1588,37.1897,37.1279,37.1511,43800.0
2012-12-31 12:00:00,48.11,48.23,48.11,48.22,55200.0,37.1588,37.2515,37.1588,37.2438,55200.0
2012-12-31 12:30:00,48.23,48.46,48.22,48.33,104400.0,37.2515,37.4291,37.2438,37.3287,104400.0
2012-12-31 13:00:00,48.37,48.59,48.26,48.49,46500.0,37.3596,37.5296,37.2747,37.4523,46500.0
2012-12-31 13:30:00,48.42,48.61,48.26,48.4,111900.0,37.3983,37.545,37.2747,37.3828,111900.0
2012-12-31 14:00:00,48.37,48.64,48.33,48.64,53400.0,37.3596,37.5682,37.3287,37.5682,53400.0
2012-12-31 14:30:00,48.64,48.91,48.63,48.85,106800.0,37.5682,37.7767,37.5604,37.7304,106800.0
2012-12-31 15:00:00,48.87,48.94,48.55,48.68,193800.0,37.7458,37.7999,37.4987,37.5991,193800.0
2012-12-31 15:30:00,48.68,48.97,48.67,48.94,237600.0,37.5991,37.8231,37.5913,37.7999,237600.0
2013-01-02 09:30:00,50.03,50.5,50.03,50.19,205500.0,38.6418,39.0048,38.6418,38.7653,205500.0
2013-01-02 10:00:00,50.2,50.28,49.99,50.25,117600.0,38.7731,38.8349,38.6109,38.8117,117600.0
2013-01-02 10:30:00,50.27,50.4,50.17,50.35,112500.0,38.8271,38.9275,38.7499,38.8889,112500.0
2013-01-02 11:00:00,50.37,50.37,50.11,50.14,87300.0,38.9044,38.9044,38.7036,38.7267,87300.0
2013-01-02 11:30:00,50.12,50.12,50.0,50.05,73200.0,38.7113,38.7113,38.6186,38.6572,73200.0
2013-01-02 12:00:00,50.04,50.22,50.01,50.2,153300.0,38.6495,38.7885,38.6263,38.7731,153300.0
2013-01-02 12:30:00,50.22,50.25,50.11,50.18,83400.0,38.7885,38.8117,38.7036,38.7576,83400.0
2013-01-02 13:00:00,50.19,50.29,50.18,50.26,67500.0,38.7653,38.8426,38.7576,38.8194,67500.0
2013-01-02 13:30:00,50.26,50.39,50.22,50.35,116100.0,38.8194,38.9198,38.7885,38.8889,116100.0
2013-01-02 14:00:00,50.33,50.5,50.31,50.47,95700.0,38.8735,39.0048,38.858,38.9816,95700.0
2013-01-02 14:30:00,50.46,50.47,50.29,50.36,126000.0,38.9739,38.9816,38.8426,38.8967,126000.0
2013-01-02 15:00:00,50.35,50.44,50.31,50.34,116700.0,38.8889,38.9584,38.858,38.8812,116700.0
2013-01-02 15:30:00,50.34,50.67,50.33,50.67,354300.0,38.8812,39.1361,38.8735,39.1361,354300.0
2013-01-03 09:30:00,50.57,51.1,50.55,50.89,127500.0,39.0589,39.4682,39.0434,39.306,127500.0
2013-01-03 10:00:00,50.88,50.9,50.69,50.72,75900.0,39.2983,39.3137,39.1515,39.1747,75900.0
2013-01-03 10:30:00,50.72,50.76,50.58,50.67,105600.0,39.1747,39.2056,39.0666,39.1361,105600.0
2013-01-03 11:00:00,50.65,50.75,50.64,50.75,91800.0,39.1206,39.1979,39.1129,39.1979,91800.0
2013-01-03 11:30:00,50.74,50.99,50.74,50.92,86400.0,39.1902,39.3832,39.1902,39.3292,86400.0
2013-01-03 12:00:00,50.91,51.0,50.91,50.97,36300.0,39.3215,39.391,39.3215,39.3678,36300.0
2013-01-03 12:30:00,50.96,51.03,50.88,50.99,57300.0,39.3601,39.4141,39.2983,39.3832,57300.0
2013-01-03 13:00:00,50.99,51.08,50.98,51.03,46500.0,39.3832,39.4528,39.3755,39.4141,46500.0
2013-01-03 13:30:00,51.04,51.15,51.01,51.12,52200.0,39.4219,39.5068,39.3987,39.4837,52200.0
2013-01-03 14:00:00,51.11,51.12,50.88,50.93,100200.0,39.4759,39.4837,39.2983,39.3369,100200.0
2013-01-03 14:30:00,50.95,50.95,50.79,50.86,77700.0,39.3524,39.3524,39.2288,39.2828,77700.0
2013-01-03 15:00:00,50.86,50.92,50.72,50.76,167100.0,39.2828,39.3292,39.1747,39.2056,167100.0
2013-01-03 15:30:00,50.73,50.76,50.62,50.74,210300.0,39.1824,39.2056,39.0975,39.1902,210300.0
2013-01-04 09:30:00,50.97,51.08,50.82,51.02,47700.0,39.3678,39.4528,39.2519,39.4064,47700.0
2013-01-04 10:00:00,51.05,51.18,50.93,51.18,60900.0,39.4296,39.53,39.3369,39.53,60900.0
2013-01-04 10:30:00,51.16,51.29,51.14,51.22,123600.0,39.5146,39.615,39.4991,39.5609,123600.0
2013-01-04 11:00:00,51.23,51.27,51.19,51.2,42000.0,39.5686,39.5995,39.5377,39.5454,42000.0
2013-01-04 11:30:00,51.18,51.3,51.18,51.24,40800.0,39.53,39.6227,39.53,39.5763,40800.0
2013-01-04 12:00:00,51.23,51.29,51.18,51.27,30900.0,39.5686,39.615,39.53,39.5995,30900.0
2013-01-04 12:30:00,51.29,51.29,51.17,51.18,36000.0,39.615,39.615,39.5223,39.53,36000.0
2013-01-04 13:00:00,51.17,51.18,51.08,51.11,32700.0,39.5223,39.53,39.4528,39.4759,32700.0
2013-01-04 13:30:00,51.11,51.12,51.05,51.08,58800.0,39.4759,39.4837,39.4296,39.4528,58800.0
2013-01-04 14:00:00,51.07,51.1,51.04,51.06,112500.0,39.445,39.4682,39.4219,39.4373,112500.0
2013-01-04 14:30:00,51.07,51.12,51.05,51.07,117900.0,39.445,39.4837,39.4296,39.445,117900.0
2013-01-04 15:00:00,51.08,51.13,51.02,51.11,86700.0,39.4528,39.4914,39.4064,39.4759,86700.0
2013-01-04 15:30:00,51.13,51.18,51.07,51.17,204000.0,39.4914,39.53,39.445,39.5223,204000.0
2013-01-07 09:30:00,50.96,51.32,50.9,51.31,162300.0,39.3601,39.6381,39.3137,39.6304,162300.0
2013-01-07 10:00:00,51.31,51.51,51.29,51.51,122700.0,39.6304,39.7849,39.615,39.7849,122700.0
2013-01-07 10:30:00,51.52,51.56,51.47,51.48,43800.0,39.7926,39.8235,39.754,39.7617,43800.0
2013-01-07 11:00:00,51.47,51.5,51.12,51.12,52800.0,39.754,39.7772,39.4837,39.4837,52800.0
2013-01-07 11:30:00,51.11,51.12,50.8,50.82,122700.0,39.4759,39.4837,39.2365,39.2519,122700.0
2013-01-07 12:00:00,50.83,50.86,50.7,50.77,42000.0,39.2597,39.2828,39.1593,39.2133,42000.0
2013-01-07 12:30:00,50.77,50.98,50.75,50.95,48000.0,39.2133,39.3755,39.1979,39.3524,48000.0
2013-01-07 13:00:00,50.96,51.19,50.91,51.19,57300.0,39.3601,39.5377,39.3215,39.5377,57300.0
2013-01-07 13:30:00,51.18,51.22,51.1,51.22,65100.0,39.53,39.5609,39.4682,39.5609,65100.0
2013-01-07 14:00:00,51.2,51.28,51.17,51.23,49200.0,39.5454,39.6072,39.5223,39.5686,49200.0
2013-01-07 14:30:00,51.24,51.31,51.16,51.22,55200.0,39.5763,39.6304,39.5146,39.5609,55200.0
2013-01-07 15:00:00,51.21,51.25,51.17,51.24,125400.0,39.5532,39.5841,39.5223,39.5763,125400.0
2013-01-07 15:30:00,51.25,51.26,51.15,51.23,166200.0,39.5841,39.5918,39.5068,39.5686,166200.0
2013-01-08 09:30:00,51.1,51.19,51.05,51.05,51900.0,39.4682,39.5377,39.4296,39.4296,51900.0
2013-01-08 10:00:00,51.04,51.04,50.9,51.0,70500.0,39.4219,39.4219,39.3137,39.391,70500.0
2013-01-08 10:30:00,51.01,51.03,50.9,50.91,43500.0,39.3987,39.4141,39.3137,39.3215,43500.0
2013-01-08 11:00:00,50.9,50.92,50.78,50.86,52500.0,39.3137,39.3292,39.221,39.2828,52500.0
2013-01-08 11:30:00,50.84,51.01,50.84,51.01,65100.0,39.2674,39.3987,39.2674,39.3987,65100.0
2013-01-08 12:00:00,51.02,51.11,51.0,51.08,91800.0,39.4064,39.4759,39.391,39.4528,91800.0
2013-01-08 12:30:00,51.07,51.16,51.03,51.15,84300.0,39.445,39.5146,39.4141,39.5068,84300.0
2013-01-08 13:00:00,51.17,51.24,51.17,51.22,106500.0,39.5223,39.5763,39.5223,39.5609,106500.0
2013-01-08 13:30:00,51.21,51.34,51.21,51.33,101700.0,39.5532,39.6536,39.5532,39.6459,101700.0
2013-01-08 14:00:00,51.33,51.34,51.26,51.3,104400.0,39.6459,39.6536,39.5918,39.6227,104400.0
2013-01-08 14:30:00,51.3,51.34,51.23,51.34,120600.0,39.6227,39.6536,39.5686,39.6536,120600.0
2013-01-08 15:00:00,51.34,51.47,51.31,51.46,172500.0,39.6536,39.754,39.6304,39.7463,172500.0
2013-01-08 15:30:00,51.47,51.72,51.44,51.67,504600.0,39.754,39.9471,39.7308,39.9085,504600.0
2013-01-09 09:30:00,51.68,51.71,51.19,51.29,165300.0,39.9162,39.9394,39.5377,39.615,165300.0
2013-01-09 10:00:00,51.31,51.81,51.31,51.81,80400.0,39.6304,40.0166,39.6304,40.0166,80400.0
2013-01-09 10:30:00,51.8,51.8,51.42,51.46,95700.0,40.0089,40.0089,39.7154,39.7463,95700.0
2013-01-09 11:00:00,51.47,51.65,51.31,51.33,111600.0,39.754,39.893,39.6304,39.6459,111600.0
2013-01-09 11:30:00,51.34,51.55,51.26,51.51,72900.0,39.6536,39.8158,39.5918,39.7849,72900.0
2013-01-09 12:00:00,51.53,51.56,51.44,51.55,47400.0,39.8003,39.8235,39.7308,39.8158,47400.0
2013-01-09 12:30:00,51.54,51.58,51.43,51.54,59100.0,39.8081,39.8389,39.7231,39.8081,59100.0
2013-01-09 13:00:00,51.53,51.55,51.45,51.5,44400.0,39.8003,39.8158,39.7385,39.7772,44400.0
2013-01-09 13:30:00,51.51,51.57,51.49,51.53,49800.0,39.7849,39.8312,39.7694,39.8003,49800.0
2013-01-09 14:00:00,51.53,51.58,51.47,51.5,57300.0,39.8003,39.8389,39.754,39.7772,57300.0
2013-01-09 14:30:00,51.51,51.55,51.45,51.45,72000.0,39.7849,39.8158,39.7385,39.7385,72000.0
2013-01-09 15:00:00,51.44,51.52,51.41,51.52,90900.0,39.7308,39.7926,39.7076,39.7926,90900.0
2013-01-09 15:30:00,51.52,51.56,51.44,51.54,190200.0,39.7926,39.8235,39.7308,39.8081,190200.0
2013-01-10 09:30:00,51.63,51.87,51.5,51.54,57600.0,39.8776,40.0629,39.7772,39.8081,57600.0
2013-01-10 10:00:00,51.56,51.58,51.44,51.51,51600.0,39.8235,39.8389,39.7308,39.7849,51600.0
2013-01-10 10:30:00,51.48,51.49,51.35,51.35,50400.0,39.7617,39.7694,39.6613,39.6613,50400.0
2013-01-10 11:00:00,51.32,51.39,51.25,51.31,66600.0,39.6381,39.6922,39.5841,39.6304,66600.0
2013-01-10 11:30:00,51.34,51.43,51.33,51.42,23400.0,39.6536,39.7231,39.6459,39.7154,23400.0
2013-01-10 12:00:00,51.44,51.58,51.43,51.57,31200.0,39.7308,39.8389,39.7231,39.8312,31200.0
2013-01-10 12:30:00,51.56,51.6,51.49,51.6,36000.0,39.8235,39.8544,39.7694,39.8544,36000.0
2013-01-10 13:00:00,51.6,51.62,51.53,51.6,48600.0,39.8544,39.8698,39.8003,39.8544,48600.0
2013-01-10 13:30:00,51.59,51.62,51.53,51.58,38400.0,39.8467,39.8698,39.8003,39.8389,38400.0
2013-01-10 14:00:00,51.56,51.57,51.49,51.52,40800.0,39.8235,39.8312,39.7694,39.7926,40800.0
2013-01-10 14:30:00,51.51,51.59,51.51,51.58,71700.0,39.7849,39.8467,39.7849,39.8389,71700.0
2013-01-10 15:00:00,51.59,51.64,51.57,51.6,66600.0,39.8467,39.8853,39.8312,39.8544,66600.0
2013-01-10 15:30:00,51.6,51.76,51.59,51.75,153600.0,39.8544,39.978,39.8467,39.9702,153600.0
2013-01-11 09:30:00,51.87,51.87,51.59,51.65,42600.0,40.0629,40.0629,39.8467,39.893,42600.0
2013-01-11 10:00:00,51.65,51.71,51.52,51.54,46200.0,39.893,39.9394,39.7926,39.8081,46200.0
2013-01-11 10:30:00,51.54,51.59,51.53,51.55,34500.0,39.8081,39.8467,39.8003,39.8158,34500.0
2013-01-11 11:00:00,51.59,51.62,51.53,51.59,36300.0,39.8467,39.8698,39.8003,39.8467,36300.0
2013-01-11 11:30:00,51.58,51.69,51.56,51.66,32400.0,39.8389,39.9239,39.8235,39.9007,32400.0
2013-01-11 12:00:00,51.68,51.71,51.64,51.64,30000.0,39.9162,39.9394,39.8853,39.8853,30000.0
2013-01-11 12:30:00,51.64,51.67,51.58,51.59,27300.0,39.8853,39.9085,39.8389,39.8467,27300.0
2013-01-11 13:00:00,51.6,51.69,51.59,51.66,21900.0,39.8544,39.9239,39.8467,39.9007,21900.0
2013-01-11 13:30:00,51.65,51.71,51.63,51.65,48600.0,39.893,39.9394,39.8776,39.893,48600.0
2013-01-11 14:00:00,51.65,51.72,51.59,51.72,64800.0,39.893,39.9471,39.8467,39.9471,64800.0
2013-01-11 14:30:00,51.71,51.78,51.68,51.73,42900.0,39.9394,39.9934,39.9162,39.9548,42900.0
2013-01-11 15:00:00,51.75,51.81,51.72,51.8,79200.0,39.9702,40.0166,39.9471,40.0089,79200.0
2013-01-11 15:30:00,51.8,51.87,51.79,51.87,118800.0,40.0089,40.0629,40.0011,40.0629,118800.0
2013-01-14 09:30:00,51.94,52.01,51.69,51.73,68700.0,40.117,40.1711,39.9239,39.9548,68700.0
2013-01-14 10:00:00,51.73,51.81,51.5,51.55,37500.0,39.9548,40.0166,39.7772,39.8158,37500.0
2013-01-14 10:30:00,51.55,51.59,51.45,51.45,27300.0,39.8158,39.8467,39.7385,39.7385,27300.0
2013-01-14 11:00:00,51.43,51.47,51.33,51.38,38400.0,39.7231,39.754,39.6459,39.6845,38400.0
2013-01-14 11:30:00,51.37,51.48,51.35,51.41,32400.0,39.6767,39.7617,39.6613,39.7076,32400.0
2013-01-14 12:00:00,51.43,51.52,51.41,51.41,44700.0,39.7231,39.7926,39.7076,39.7076,44700.0
2013-01-14 12:30:00,51.41,51.41,51.35,51.36,48900.0,39.7076,39.7076,39.6613,39.669,48900.0
2013-01-14 13:00:00,51.36,51.45,51.32,51.38,46200.0,39.669,39.7385,39.6381,39.6845,46200.0
2013-01-14 13:30:00,51.4,51.46,51.37,51.4,48300.0,39.6999,39.7463,39.6767,39.6999,48300.0
2013-01-14 14:00:00,51.39,51.41,51.3,51.31,46200.0,39.6922,39.7076,39.6227,39.6304,46200.0
2013-01-14 14:30:00,51.3,51.35,51.28,51.29,64500.0,39.6227,39.6613,39.6072,39.615,64500.0
2013-01-14 15:00:00,51.29,51.41,51.29,51.4,109500.0,39.615,39.7076,39.615,39.6999,109500.0
2013-01-14 15:30:00,51.42,51.46,51.35,51.43,176100.0,39.7154,39.7463,39.6613,39.7231,176100.0
2013-01-15 09:30:00,50.93,51.52,50.93,51.39,73200.0,39.3369,39.7926,39.3369,39.6922,73200.0
2013-01-15 10:00:00,51.34,51.52,51.28,51.29,39300.0,39.6536,39.7926,39.6072,39.615,39300.0
2013-01-15 10:30:00,51.31,51.32,51.23,51.32,56700.0,39.6304,39.6381,39.5686,39.6381,56700.0
2013-01-15 11:00:00,51.33,51.37,51.17,51.18,92400.0,39.6459,39.6767,39.5223,39.53,92400.0
2013-01-15 11:30:00,51.18,51.19,51.11,51.13,89400.0,39.53,39.5377,39.4759,39.4914,89400.0
2013-01-15 12:00:00,51.1,51.19,51.07,51.1,84600.0,39.4682,39.5377,39.445,39.4682,84600.0
2013-01-15 12:30:00,51.09,51.26,51.09,51.15,62700.0,39.4605,39.5918,39.4605,39.5068,62700.0
2013-01-15 13:00:00,51.15,51.15,51.08,51.09,54300.0,39.5068,39.5068,39.4528,39.4605,54300.0
2013-01-15 13:30:00,51.09,51.12,50.93,50.96,81900.0,39.4605,39.4837,39.3369,39.3601,81900.0
2013-01-15 14:00:00,50.96,51.05,50.96,51.01,96600.0,39.3601,39.4296,39.3601,39.3987,96600.0
2013-01-15 14:30:00,51.0,51.16,51.0,51.11,118500.0,39.391,39.5146,39.391,39.4759,118500.0
2013-01-15 15:00:00,51.11,51.25,51.11,51.21,147300.0,39.4759,39.5841,39.4759,39.5532,147300.0
2013-01-15 15:30:00,51.22,51.23,51.15,51.18,217800.0,39.5609,39.5686,39.5068,39.53,217800.0
2013-01-16 09:30:00,51.02,51.03,50.63,50.72,105000.0,39.4064,39.4141,39.1052,39.1747,105000.0
2013-01-16 10:00:00,50.75,50.84,50.73,50.8,83700.0,39.1979,39.2674,39.1824,39.2365,83700.0
2013-01-16 10:30:00,50.82,50.88,50.76,50.79,48300.0,39.2519,39.2983,39.2056,39.2288,48300.0
2013-01-16 11:00:00,50.78,50.82,50.69,50.77,139200.0,39.221,39.2519,39.1515,39.2133,139200.0
2013-01-16 11:30:00,50.78,50.86,50.78,50.8,45000.0,39.221,39.2828,39.221,39.2365,45000.0
2013-01-16 12:00:00,50.83,50.9,50.8,50.8,40500.0,39.2597,39.3137,39.2365,39.2365,40500.0
2013-01-16 12:30:00,50.81,50.84,50.77,50.79,41100.0,39.2442,39.2674,39.2133,39.2288,41100.0
2013-01-16 13:00:00,50.8,50.89,50.79,50.83,38100.0,39.2365,39.306,39.2288,39.2597,38100.0
2013-01-16 13:30:00,50.83,50.89,50.82,50.85,52800.0,39.2597,39.306,39.2519,39.2751,52800.0
2013-01-16 14:00:00,50.86,51.01,50.86,51.0,51600.0,39.2828,39.3987,39.2828,39.391,51600.0
2013-01-16 14:30:00,51.01,51.02,50.97,51.02,45000.0,39.3987,39.4064,39.3678,39.4064,45000.0
2013-01-16 15:00:00,51.02,51.02,50.92,50.92,81000.0,39.4064,39.4064,39.3292,39.3292,81000.0
2013-01-16 15:30:00,50.93,50.93,50.79,50.82,272700.0,39.3369,39.3369,39.2288,39.2519,272700.0
2013-01-17 09:30:00,51.22,51.52,51.2,51.38,111600.0,39.5609,39.7926,39.5454,39.6845,111600.0
2013-01-17 10:00:00,51.38,51.45,51.3,51.35,122400.0,39.6845,39.7385,39.6227,39.6613,122400.0
2013-01-17 10:30:00,51.35,51.38,51.28,51.3,59700.0,39.6613,39.6845,39.6072,39.6227,59700.0
2013-01-17 11:00:00,51.31,51.42,51.29,51.42,59100.0,39.6304,39.7154,39.615,39.7154,59100.0
2013-01-17 11:30:00,51.41,51.44,51.33,51.35,90600.0,39.7076,39.7308,39.6459,39.6613,90600.0
2013-01-17 12:00:00,51.37,51.42,51.36,51.41,72900.0,39.6767,39.7154,39.669,39.7076,72900.0
2013-01-17 12:30:00,51.38,51.44,51.37,51.44,57900.0,39.6845,39.7308,39.6767,39.7308,57900.0
2013-01-17 13:00:00,51.43,51.52,51.42,51.47,46500.0,39.7231,39.7926,39.7154,39.754,46500.0
2013-01-17 13:30:00,51.48,51.72,51.48,51.71,72000.0,39.7617,39.9471,39.7617,39.9394,72000.0
2013-01-17 14:00:00,51.71,51.85,51.67,51.84,148200.0,39.9394,40.0475,39.9085,40.0398,148200.0
2013-01-17 14:30:00,51.83,51.93,51.81,51.85,72600.0,40.032,40.1093,40.0166,40.0475,72600.0
2013-01-17 15:00:00,51.85,51.85,51.78,51.84,73500.0,40.0475,40.0475,39.9934,40.0398,73500.0
2013-01-17 15:30:00,51.84,51.9,51.82,51.83,188100.0,40.0398,40.0861,40.0243,40.032,188100.0
2013-01-18 09:30:00,51.97,52.09,51.56,51.7,205500.0,40.1402,40.2329,39.8235,39.9316,205500.0
2013-01-18 10:00:00,51.73,51.86,51.46,51.74,50100.0,39.9548,40.0552,39.7463,39.9625,50100.0
2013-01-18 10:30:00,51.73,51.73,51.57,51.58,52800.0,39.9548,39.9548,39.8312,39.8389,52800.0
2013-01-18 11:00:00,51.56,51.56,51.38,51.45,50400.0,39.8235,39.8235,39.6845,39.7385,50400.0
2013-01-18 11:30:00,51.46,51.61,51.46,51.54,52800.0,39.7463,39.8621,39.7463,39.8081,52800.0
2013-01-18 12:00:00,51.52,51.58,51.51,51.55,34200.0,39.7926,39.8389,39.7849,39.8158,34200.0
2013-01-18 12:30:00,51.55,51.76,51.53,51.76,21300.0,39.8158,39.978,39.8003,39.978,21300.0
2013-01-18 13:00:00,51.74,52.05,51.73,52.01,84900.0,39.9625,40.202,39.9548,40.1711,84900.0
2013-01-18 13:30:00,52.0,52.15,52.0,52.15,32100.0,40.1633,40.2792,40.1633,40.2792,32100.0
2013-01-18 14:00:00,52.15,52.26,52.14,52.26,72300.0,40.2792,40.3642,40.2715,40.3642,72300.0
2013-01-18 14:30:00,52.25,52.33,52.2,52.26,58800.0,40.3564,40.4182,40.3178,40.3642,58800.0
2013-01-18 15:00:00,52.27,52.41,52.27,52.4,140100.0,40.3719,40.48,40.3719,40.4723,140100.0
2013-01-18 15:30:00,52.39,52.45,52.37,52.41,158700.0,40.4646,40.5109,40.4491,40.48,158700.0
2013-01-22 09:30:00,52.43,52.49,52.11,52.16,69300.0,40.4955,40.5418,40.2483,40.2869,69300.0
2013-01-22 10:00:00,52.13,52.17,51.89,51.89,64500.0,40.2638,40.2946,40.0784,40.0784,64500.0
2013-01-22 10:30:00,51.89,51.96,51.79,51.93,89400.0,40.0784,40.1324,40.0011,40.1093,89400.0
2013-01-22 11:00:00,51.93,52.2,51.93,52.19,49800.0,40.1093,40.3178,40.1093,40.3101,49800.0
2013-01-22 11:30:00,52.17,52.27,52.06,52.26,41400.0,40.2946,40.3719,40.2097,40.3642,41400.0
2013-01-22 12:00:00,52.26,52.39,52.25,52.31,75300.0,40.3642,40.4646,40.3564,40.4028,75300.0
2013-01-22 12:30:00,52.32,52.36,52.26,52.29,55500.0,40.4105,40.4414,40.3642,40.3873,55500.0
2013-01-22 13:00:00,52.29,52.33,52.24,52.24,39000.0,40.3873,40.4182,40.3487,40.3487,39000.0
2013-01-22 13:30:00,52.24,52.33,52.24,52.27,50100.0,40.3487,40.4182,40.3487,40.3719,50100.0
2013-01-22 14:00:00,52.27,52.3,52.23,52.23,64200.0,40.3719,40.3951,40.341,40.341,64200.0
2013-01-22 14:30:00,52.22,52.24,52.17,52.19,83100.0,40.3333,40.3487,40.2946,40.3101,83100.0
2013-01-22 15:00:00,52.2,52.31,52.19,52.3,89100.0,40.3178,40.4028,40.3101,40.3951,89100.0
2013-01-22 15:30:00,52.3,52.36,52.26,52.36,209700.0,40.3951,40.4414,40.3642,40.4414,209700.0
2013-01-23 09:30:00,52.26,52.48,52.21,52.22,79800.0,40.3642,40.5341,40.3255,40.3333,79800.0
2013-01-23 10:00:00,52.22,52.24,51.94,51.94,78000.0,40.3333,40.3487,40.117,40.117,78000.0
2013-01-23 10:30:00,51.94,51.96,51.74,51.77,75600.0,40.117,40.1324,39.9625,39.9857,75600.0
2013-01-23 11:00:00,51.77,51.77,51.65,51.65,108300.0,39.9857,39.9857,39.893,39.893,108300.0
2013-01-23 11:30:00,51.66,51.76,51.65,51.73,47700.0,39.9007,39.978,39.893,39.9548,47700.0
2013-01-23 12:00:00,51.74,51.76,51.69,51.73,40200.0,39.9625,39.978,39.9239,39.9548,40200.0
2013-01-23 12:30:00,51.73,51.75,51.53,51.64,74100.0,39.9548,39.9702,39.8003,39.8853,74100.0
2013-01-23 13:00:00,51.64,51.78,51.64,51.75,42600.0,39.8853,39.9934,39.8853,39.9702,42600.0
2013-01-23 13:30:00,51.74,51.79,51.74,51.76,34800.0,39.9625,40.0011,39.9625,39.978,34800.0
2013-01-23 14:00:00,51.75,51.8,51.62,51.62,99900.0,39.9702,40.0089,39.8698,39.8698,99900.0
2013-01-23 14:30:00,51.63,51.69,51.62,51.67,113100.0,39.8776,39.9239,39.8698,39.9085,113100.0
2013-01-23 15:00:00,51.68,51.75,51.65,51.73,109500.0,39.9162,39.9702,39.893,39.9548,109500.0
2013-01-23 15:30:00,51.73,51.82,51.72,51.74,244500.0,39.9548,40.0243,39.9471,39.9625,244500.0
2013-01-24 09:30:00,51.41,51.74,50.87,51.57,211800.0,39.7076,39.9625,39.2906,39.8312,211800.0
2013-01-24 10:00:00,51.59,51.85,51.54,51.82,189600.0,39.8467,40.0475,39.8081,40.0243,189600.0
2013-01-24 10:30:00,51.87,51.91,51.45,51.56,411900.0,40.0629,40.0938,39.7385,39.8235,411900.0
2013-01-24 11:00:00,51.59,51.75,51.52,51.53,288900.0,39.8467,39.9702,39.7926,39.8003,288900.0
2013-01-24 11:30:00,51.52,51.54,51.43,51.51,117300.0,39.7926,39.8081,39.7231,39.7849,117300.0
2013-01-24 12:00:00,51.49,51.6,51.48,51.58,90300.0,39.7694,39.8544,39.7617,39.8389,90300.0
2013-01-24 12:30:00,51.57,51.58,51.49,51.5,40200.0,39.8312,39.8389,39.7694,39.7772,40200.0
2013-01-24 13:00:00,51.5,51.53,51.42,51.42,41400.0,39.7772,39.8003,39.7154,39.7154,41400.0
2013-01-24 13:30:00,51.42,51.44,51.23,51.26,89100.0,39.7154,39.7308,39.5686,39.5918,89100.0
2013-01-24 14:00:00,51.27,51.29,51.08,51.16,162900.0,39.5995,39.615,39.4528,39.5146,162900.0
2013-01-24 14:30:00,51.16,51.26,51.16,51.26,102600.0,39.5146,39.5918,39.5146,39.5918,102600.0
2013-01-24 15:00:00,51.26,51.49,51.25,51.44,122100.0,39.5918,39.7694,39.5841,39.7308,122100.0
2013-01-24 15:30:00,51.44,51.57,51.44,51.49,207300.0,39.7308,39.8312,39.7308,39.7694,207300.0
2013-01-25 09:30:00,51.85,51.85,51.44,51.59,179400.0,40.0475,40.0475,39.7308,39.8467,179400.0
2013-01-25 10:00:00,51.58,51.58,51.07,51.07,131700.0,39.8389,39.8389,39.445,39.445,131700.0
2013-01-25 10:30:00,51.07,51.08,50.72,50.79,255900.0,39.445,39.4528,39.1747,39.2288,255900.0
2013-01-25 11:00:00,50.79,51.14,50.78,51.14,95100.0,39.2288,39.4991,39.221,39.4991,95100.0
2013-01-25 11:30:00,51.16,51.24,51.1,51.12,167100.0,39.5146,39.5763,39.4682,39.4837,167100.0
2013-01-25 12:00:00,51.12,51.44,51.11,51.41,94200.0,39.4837,39.7308,39.4759,39.7076,94200.0
2013-01-25 12:30:00,51.41,51.48,51.39,51.46,107100.0,39.7076,39.7617,39.6922,39.7463,107100.0
2013-01-25 13:00:00,51.46,51.58,51.42,51.42,114300.0,39.7463,39.8389,39.7154,39.7154,114300.0
2013-01-25 13:30:00,51.4,51.43,51.35,51.41,52800.0,39.6999,39.7231,39.6613,39.7076,52800.0
2013-01-25 14:00:00,51.41,51.61,51.41,51.52,62700.0,39.7076,39.8621,39.7076,39.7926,62700.0
2013-01-25 14:30:00,51.53,51.65,51.53,51.54,84600.0,39.8003,39.893,39.8003,39.8081,84600.0
2013-01-25 15:00:00,51.55,51.55,51.41,51.43,109500.0,39.8158,39.8158,39.7076,39.7231,109500.0
2013-01-25 15:30:00,51.46,51.51,51.3,51.49,267900.0,39.7463,39.7849,39.6227,39.7694,267900.0
2013-01-28 09:30:00,51.71,51.71,51.14,51.14,132300.0,39.9394,39.9394,39.4991,39.4991,132300.0
2013-01-28 10:00:00,51.11,51.14,50.89,51.09,159000.0,39.4759,39.4991,39.306,39.4605,159000.0
2013-01-28 10:30:00,51.08,51.2,50.87,50.97,151200.0,39.4528,39.5454,39.2906,39.3678,151200.0
2013-01-28 11:00:00,50.99,51.04,50.94,51.04,71100.0,39.3832,39.4219,39.3446,39.4219,71100.0
2013-01-28 11:30:00,51.04,51.13,51.04,51.13,48900.0,39.4219,39.4914,39.4219,39.4914,48900.0
2013-01-28 12:00:00,51.11,51.12,50.99,51.07,84000.0,39.4759,39.4837,39.3832,39.445,84000.0
2013-01-28 12:30:00,51.07,51.08,51.0,51.02,49200.0,39.445,39.4528,39.391,39.4064,49200.0
2013-01-28 13:00:00,51.03,51.03,50.86,50.87,69900.0,39.4141,39.4141,39.2828,39.2906,69900.0
2013-01-28 13:30:00,50.86,50.97,50.86,50.93,64500.0,39.2828,39.3678,39.2828,39.3369,64500.0
2013-01-28 14:00:00,50.92,50.98,50.91,50.97,71100.0,39.3292,39.3755,39.3215,39.3678,71100.0
2013-01-28 14:30:00,50.98,51.04,50.98,51.01,78300.0,39.3755,39.4219,39.3755,39.3987,78300.0
2013-01-28 15:00:00,51.01,51.04,50.87,50.88,138600.0,39.3987,39.4219,39.2906,39.2983,138600.0
2013-01-28 15:30:00,50.87,50.98,50.84,50.93,248100.0,39.2906,39.3755,39.2674,39.3369,248100.0
2013-01-29 09:30:00,50.9,51.07,50.81,51.0,81900.0,39.3137,39.445,39.2442,39.391,81900.0
2013-01-29 10:00:00,50.99,51.14,50.8,51.0,63600.0,39.3832,39.4991,39.2365,39.391,63600.0
2013-01-29 10:30:00,51.01,51.08,50.88,51.04,43200.0,39.3987,39.4528,39.2983,39.4219,43200.0
2013-01-29 11:00:00,51.05,51.55,51.04,51.54,115800.0,39.4296,39.8158,39.4219,39.8081,115800.0
2013-01-29 11:30:00,51.55,51.63,51.47,51.61,70800.0,39.8158,39.8776,39.754,39.8621,70800.0
2013-01-29 12:00:00,51.61,51.62,51.45,51.47,102000.0,39.8621,39.8698,39.7385,39.754,102000.0
2013-01-29 12:30:00,51.48,52.16,51.45,52.04,260400.0,39.7617,40.2869,39.7385,40.1942,260400.0
2013-01-29 13:00:00,51.99,51.99,51.79,51.85,148800.0,40.1556,40.1556,40.0011,40.0475,148800.0
2013-01-29 13:30:00,51.85,51.92,51.82,51.92,111000.0,40.0475,40.1016,40.0243,40.1016,111000.0
2013-01-29 14:00:00,51.92,52.22,51.91,52.11,122400.0,40.1016,40.3333,40.0938,40.2483,122400.0
2013-01-29 14:30:00,52.1,52.13,52.05,52.09,131100.0,40.2406,40.2638,40.202,40.2329,131100.0
2013-01-29 15:00:00,52.09,52.25,52.05,52.23,155100.0,40.2329,40.3564,40.202,40.341,155100.0
2013-01-29 15:30:00,52.22,52.35,52.21,52.31,286800.0,40.3333,40.4337,40.3255,40.4028,286800.0
2013-01-30 09:30:00,52.29,52.88,52.05,52.73,214800.0,40.3873,40.843,40.202,40.7272,214800.0
2013-01-30 10:00:00,52.72,52.78,52.39,52.43,227100.0,40.7195,40.7658,40.4646,40.4955,227100.0
2013-01-30 10:30:00,52.4,52.56,52.39,52.43,83400.0,40.4723,40.5959,40.4646,40.4955,83400.0
2013-01-30 11:00:00,52.43,52.51,52.3,52.3,129900.0,40.4955,40.5573,40.3951,40.3951,129900.0
2013-01-30 11:30:00,52.31,52.39,52.29,52.33,48600.0,40.4028,40.4646,40.3873,40.4182,48600.0
2013-01-30 12:00:00,52.34,52.36,52.27,52.36,39900.0,40.4259,40.4414,40.3719,40.4414,39900.0
2013-01-30 12:30:00,52.36,52.4,52.32,52.38,38400.0,40.4414,40.4723,40.4105,40.4568,38400.0
2013-01-30 13:00:00,52.4,52.42,52.34,52.42,42600.0,40.4723,40.4877,40.4259,40.4877,42600.0
2013-01-30 13:30:00,52.41,52.43,52.32,52.34,45000.0,40.48,40.4955,40.4105,40.4259,45000.0
2013-01-30 14:00:00,52.32,52.34,52.23,52.29,76500.0,40.4105,40.4259,40.341,40.3873,76500.0
2013-01-30 14:30:00,52.3,52.34,52.29,52.33,63900.0,40.3951,40.4259,40.3873,40.4182,63900.0
2013-01-30 15:00:00,52.34,52.34,52.19,52.25,139800.0,40.4259,40.4259,40.3101,40.3564,139800.0
2013-01-30 15:30:00,52.25,52.32,52.16,52.3,295200.0,40.3564,40.4105,40.2869,40.3951,295200.0
2013-01-31 09:30:00,52.16,52.34,52.02,52.28,78900.0,40.2869,40.4259,40.1788,40.3796,78900.0
2013-01-31 10:00:00,52.26,52.45,52.09,52.39,62700.0,40.3642,40.5109,40.2329,40.4646,62700.0
2013-01-31 10:30:00,52.38,52.51,52.37,52.5,148800.0,40.4568,40.5573,40.4491,40.5495,148800.0
2013-01-31 11:00:00,52.49,52.5,52.28,52.32,36900.0,40.5418,40.5495,40.3796,40.4105,36900.0
2013-01-31 11:30:00,52.25,52.32,52.19,52.25,30600.0,40.3564,40.4105,40.3101,40.3564,30600.0
2013-01-31 12:00:00,52.26,52.3,52.16,52.26,36000.0,40.3642,40.3951,40.2869,40.3642,36000.0
2013-01-31 12:30:00,52.24,52.51,52.24,52.48,24900.0,40.3487,40.5573,40.3487,40.5341,24900.0
2013-01-31 13:00:00,52.48,52.51,52.45,52.47,19200.0,40.5341,40.5573,40.5109,40.5264,19200.0
2013-01-31 13:30:00,52.45,52.5,52.41,52.42,27000.0,40.5109,40.5495,40.48,40.4877,27000.0
2013-01-31 14:00:00,52.4,52.44,52.34,52.39,24000.0,40.4723,40.5032,40.4259,40.4646,24000.0
2013-01-31 14:30:00,52.39,52.46,52.37,52.4,43200.0,40.4646,40.5186,40.4491,40.4723,43200.0
2013-01-31 15:00:00,52.39,52.42,52.29,52.32,60000.0,40.4646,40.4877,40.3873,40.4105,60000.0
2013-01-31 15:30:00,52.31,52.4,52.24,52.25,192000.0,40.4028,40.4723,40.3487,40.3564,192000.0
2013-02-01 09:30:00,52.36,52.36,51.6,52.07,203400.0,40.4414,40.4414,39.8544,40.2174,203400.0
2013-02-01 10:00:00,52.17,52.58,52.1,52.16,62100.0,40.2946,40.6113,40.2406,40.2869,62100.0
2013-02-01 10:30:00,52.2,52.28,52.15,52.25,122100.0,40.3178,40.3796,40.2792,40.3564,122100.0
2013-02-01 11:00:00,52.28,52.33,52.18,52.32,79800.0,40.3796,40.4182,40.3024,40.4105,79800.0
2013-02-01 11:30:00,52.34,52.64,52.32,52.64,59100.0,40.4259,40.6577,40.4105,40.6577,59100.0
2013-02-01 12:00:00,52.66,52.66,52.47,52.51,46800.0,40.6731,40.6731,40.5264,40.5573,46800.0
2013-02-01 12:30:00,52.48,52.54,52.39,52.4,42900.0,40.5341,40.5804,40.4646,40.4723,42900.0
2013-02-01 13:00:00,52.41,52.42,52.3,52.33,45600.0,40.48,40.4877,40.3951,40.4182,45600.0
2013-02-01 13:30:00,52.33,52.35,52.25,52.28,57900.0,40.4182,40.4337,40.3564,40.3796,57900.0
2013-02-01 14:00:00,52.26,52.27,52.19,52.24,46500.0,40.3642,40.3719,40.3101,40.3487,46500.0
2013-02-01 14:30:00,52.24,52.24,52.1,52.1,58800.0,40.3487,40.3487,40.2406,40.2406,58800.0
2013-02-01 15:00:00,52.11,52.12,52.0,52.01,92400.0,40.2483,40.256,40.1633,40.1711,92400.0
2013-02-01 15:30:00,52.0,52.13,51.93,52.0,256800.0,40.1633,40.2638,40.1093,40.1633,256800.0
2013-02-04 09:30:00,51.7,52.05,51.53,51.77,83400.0,39.9316,40.202,39.8003,39.9857,83400.0
2013-02-04 10:00:00,51.82,52.0,51.54,51.6,137700.0,40.0243,40.1633,39.8081,39.8544,137700.0
2013-02-04 10:30:00,51.62,51.72,51.47,51.47,108900.0,39.8698,39.9471,39.754,39.754,108900.0
2013-02-04 11:00:00,51.5,51.51,51.26,51.31,161700.0,39.7772,39.7849,39.5918,39.6304,161700.0
2013-02-04 11:30:00,51.29,51.47,51.27,51.4,71400.0,39.615,39.754,39.5995,39.6999,71400.0
2013-02-04 12:00:00,51.4,51.45,51.38,51.43,36900.0,39.6999,39.7385,39.6845,39.7231,36900.0
2013-02-04 12:30:00,51.45,51.63,51.45,51.57,30000.0,39.7385,39.8776,39.7385,39.8312,30000.0
2013-02-04 13:00:00,51.58,51.81,51.58,51.8,43800.0,39.8389,40.0166,39.8389,40.0089,43800.0
2013-02-04 13:30:00,51.76,51.86,51.69,51.86,27300.0,39.978,40.0552,39.9239,40.0552,27300.0
2013-02-04 14:00:00,51.86,51.88,51.74,51.76,26700.0,40.0552,40.0707,39.9625,39.978,26700.0
2013-02-04 14:30:00,51.79,51.94,51.79,51.94,41400.0,40.0011,40.117,40.0011,40.117,41400.0
2013-02-04 15:00:00,51.94,51.94,51.73,51.76,67200.0,40.117,40.117,39.9548,39.978,67200.0
2013-02-04 15:30:00,51.76,51.83,51.47,51.51,257400.0,39.978,40.032,39.754,39.7849,257400.0
2013-02-05 09:30:00,51.88,52.34,51.55,52.31,101400.0,40.0707,40.4259,39.8158,40.4028,101400.0
2013-02-05 10:00:00,52.31,52.46,52.23,52.34,159000.0,40.4028,40.5186,40.341,40.4259,159000.0
2013-02-05 10:30:00,52.35,52.54,52.32,52.34,84600.0,40.4337,40.5804,40.4105,40.4259,84600.0
2013-02-05 11:00:00,52.34,52.36,52.19,52.3,163500.0,40.4259,40.4414,40.3101,40.3951,163500.0
2013-02-05 11:30:00,52.3,52.32,52.22,52.29,88500.0,40.3951,40.4105,40.3333,40.3873,88500.0
2013-02-05 12:00:00,52.29,52.3,52.22,52.27,74700.0,40.3873,40.3951,40.3333,40.3719,74700.0
2013-02-05 12:30:00,52.24,52.27,52.19,52.25,38700.0,40.3487,40.3719,40.3101,40.3564,38700.0
2013-02-05 13:00:00,52.29,52.37,52.25,52.37,42600.0,40.3873,40.4491,40.3564,40.4491,42600.0
2013-02-05 13:30:00,52.36,52.36,52.28,52.32,70500.0,40.4414,40.4414,40.3796,40.4105,70500.0
2013-02-05 14:00:00,52.32,52.35,52.08,52.09,93900.0,40.4105,40.4337,40.2251,40.2329,93900.0
2013-02-05 14:30:00,52.1,52.32,52.1,52.25,75000.0,40.2406,40.4105,40.2406,40.3564,75000.0
2013-02-05 15:00:00,52.27,52.31,52.22,52.24,100800.0,40.3719,40.4028,40.3333,40.3487,100800.0
2013-02-05 15:30:00,52.25,52.3,52.16,52.18,165300.0,40.3564,40.3951,40.2869,40.3024,165300.0
2013-02-06 09:30:00,51.99,52.41,51.99,52.36,86400.0,40.1556,40.48,40.1556,40.4414,86400.0
2013-02-06 10:00:00,52.34,52.37,52.28,52.34,62100.0,40.4259,40.4491,40.3796,40.4259,62100.0
2013-02-06 10:30:00,52.35,52.37,52.21,52.31,28200.0,40.4337,40.4491,40.3255,40.4028,28200.0
2013-02-06 11:00:00,52.3,52.33,52.21,52.28,30600.0,40.3951,40.4182,40.3255,40.3796,30600.0
2013-02-06 11:30:00,52.33,52.33,52.22,52.31,23100.0,40.4182,40.4182,40.3333,40.4028,23100.0
2013-02-06 12:00:00,52.32,52.33,52.24,52.24,23400.0,40.4105,40.4182,40.3487,40.3487,23400.0
2013-02-06 12:30:00,52.23,52.3,52.1,52.1,44700.0,40.341,40.3951,40.2406,40.2406,44700.0
2013-02-06 13:00:00,52.06,52.12,51.94,51.97,55500.0,40.2097,40.256,40.117,40.1402,55500.0
2013-02-06 13:30:00,51.95,51.97,51.85,51.88,69300.0,40.1247,40.1402,40.0475,40.0707,69300.0
2013-02-06 14:00:00,51.95,52.08,51.92,52.08,28800.0,40.1247,40.2251,40.1016,40.2251,28800.0
2013-02-06 14:30:00,52.07,52.11,51.99,52.09,60900.0,40.2174,40.2483,40.1556,40.2329,60900.0
2013-02-06 15:00:00,52.09,52.13,52.03,52.11,79800.0,40.2329,40.2638,40.1865,40.2483,79800.0
2013-02-06 15:30:00,52.11,52.16,52.08,52.13,117900.0,40.2483,40.2869,40.2251,40.2638,117900.0
2013-02-07 09:30:00,52.2,52.36,51.8,51.99,78300.0,40.3178,40.4414,40.0089,40.1556,78300.0
2013-02-07 10:00:00,51.97,51.97,51.75,51.75,30600.0,40.1402,40.1402,39.9702,39.9702,30600.0
2013-02-07 10:30:00,51.76,51.79,51.42,51.55,43800.0,39.978,40.0011,39.7154,39.8158,43800.0
2013-02-07 11:00:00,51.54,51.54,51.29,51.32,60900.0,39.8081,39.8081,39.615,39.6381,60900.0
2013-02-07 11:30:00,51.28,51.38,51.28,51.36,43200.0,39.6072,39.6845,39.6072,39.669,43200.0
2013-02-07 12:00:00,51.32,51.47,51.32,51.47,30600.0,39.6381,39.754,39.6381,39.754,30600.0
2013-02-07 12:30:00,51.49,51.57,51.41,51.43,23700.0,39.7694,39.8312,39.7076,39.7231,23700.0
2013-02-07 13:00:00,51.41,51.59,51.41,51.57,27600.0,39.7076,39.8467,39.7076,39.8312,27600.0
2013-02-07 13:30:00,51.59,51.72,51.53,51.72,20400.0,39.8467,39.9471,39.8003,39.9471,20400.0
2013-02-07 14:00:00,51.72,51.75,51.62,51.65,22500.0,39.9471,39.9702,39.8698,39.893,22500.0
2013-02-07 14:30:00,51.67,51.75,51.57,51.75,36600.0,39.9085,39.9702,39.8312,39.9702,36600.0
2013-02-07 15:00:00,51.78,51.84,51.64,51.64,36600.0,39.9934,40.0398,39.8853,39.8853,36600.0
2013-02-07 15:30:00,51.65,51.74,51.59,51.73,166200.0,39.893,39.9625,39.8467,39.9548,166200.0
2013-02-08 09:30:00,51.81,52.56,51.81,52.11,296400.0,40.0166,40.5959,40.0166,40.2483,296400.0
2013-02-08 10:00:00,52.1,52.17,51.89,51.94,61200.0,40.2406,40.2946,40.0784,40.117,61200.0
2013-02-08 10:30:00,51.93,52.08,51.89,52.05,33300.0,40.1093,40.2251,40.0784,40.202,33300.0
2013-02-08 11:00:00,52.05,52.16,52.01,52.16,41400.0,40.202,40.2869,40.1711,40.2869,41400.0
2013-02-08 11:30:00,52.16,52.4,52.15,52.38,212400.0,40.2869,40.4723,40.2792,40.4568,212400.0
2013-02-08 12:00:00,52.4,52.4,52.22,52.26,144300.0,40.4723,40.4723,40.3333,40.3642,144300.0
2013-02-08 12:30:00,52.23,52.39,52.21,52.36,107400.0,40.341,40.4646,40.3255,40.4414,107400.0
2013-02-08 13:00:00,52.37,52.5,52.36,52.5,42600.0,40.4491,40.5495,40.4414,40.5495,42600.0
2013-02-08 13:30:00,52.48,52.58,52.48,52.55,43500.0,40.5341,40.6113,40.5341,40.5881,43500.0
2013-02-08 14:00:00,52.55,52.62,52.55,52.57,49800.0,40.5881,40.6422,40.5881,40.6036,49800.0
2013-02-08 14:30:00,52.57,52.63,52.56,52.56,53400.0,40.6036,40.6499,40.5959,40.5959,53400.0
2013-02-08 15:00:00,52.57,52.61,52.54,52.57,138300.0,40.6036,40.6345,40.5804,40.6036,138300.0
2013-02-08 15:30:00,52.58,52.61,52.52,52.57,308100.0,40.6113,40.6345,40.565,40.6036,308100.0
2013-02-11 09:30:00,52.54,52.54,52.15,52.2,158100.0,40.5804,40.5804,40.2792,40.3178,158100.0
2013-02-11 10:00:00,52.16,52.26,51.75,51.87,180900.0,40.2869,40.3642,39.9702,40.0629,180900.0
2013-02-11 10:30:00,51.85,52.11,51.77,52.08,89400.0,40.0475,40.2483,39.9857,40.2251,89400.0
2013-02-11 11:00:00,52.06,52.15,52.04,52.08,39600.0,40.2097,40.2792,40.1942,40.2251,39600.0
2013-02-11 11:30:00,52.05,52.17,52.05,52.17,33900.0,40.202,40.2946,40.202,40.2946,33900.0
2013-02-11 12:00:00,52.18,52.36,52.16,52.34,90000.0,40.3024,40.4414,40.2869,40.4259,90000.0
2013-02-11 12:30:00,52.38,52.52,52.28,52.49,48900.0,40.4568,40.565,40.3796,40.5418,48900.0
2013-02-11 13:00:00,52.48,52.54,52.45,52.51,28800.0,40.5341,40.5804,40.5109,40.5573,28800.0
2013-02-11 13:30:00,52.5,52.61,52.5,52.6,37200.0,40.5495,40.6345,40.5495,40.6268,37200.0
2013-02-11 14:00:00,52.6,52.75,52.57,52.72,73800.0,40.6268,40.7426,40.6036,40.7195,73800.0
2013-02-11 14:30:00,52.72,52.74,52.6,52.62,90000.0,40.7195,40.7349,40.6268,40.6422,90000.0
2013-02-11 15:00:00,52.61,52.66,52.52,52.54,50100.0,40.6345,40.6731,40.565,40.5804,50100.0
2013-02-11 15:30:00,52.53,52.6,52.51,52.55,112200.0,40.5727,40.6268,40.5573,40.5881,112200.0
2013-02-12 09:30:00,52.63,52.79,52.57,52.68,147900.0,40.6499,40.7735,40.6036,40.6886,147900.0
2013-02-12 10:00:00,52.72,52.84,52.71,52.84,96900.0,40.7195,40.8121,40.7117,40.8121,96900.0
2013-02-12 10:30:00,52.85,53.02,52.82,53.01,68100.0,40.8199,40.9512,40.7967,40.9434,68100.0
2013-02-12 11:00:00,53.01,53.06,52.9,53.02,84900.0,40.9434,40.9821,40.8585,40.9512,84900.0
2013-02-12 11:30:00,53.04,53.14,53.02,53.04,43500.0,40.9666,41.0438,40.9512,40.9666,43500.0
2013-02-12 12:00:00,53.04,53.04,52.92,53.03,15000.0,40.9666,40.9666,40.8739,40.9589,15000.0
2013-02-12 12:30:00,53.01,53.1,52.99,53.08,28200.0,40.9434,41.013,40.928,40.9975,28200.0
2013-02-12 13:00:00,53.07,53.13,53.04,53.11,32100.0,40.9898,41.0361,40.9666,41.0207,32100.0
2013-02-12 13:30:00,53.12,53.15,52.98,52.98,21600.0,41.0284,41.0516,40.9203,40.9203,21600.0
2013-02-12 14:00:00,52.98,53.05,52.94,52.98,30300.0,40.9203,40.9743,40.8894,40.9203,30300.0
2013-02-12 14:30:00,52.96,53.05,52.91,53.05,57900.0,40.9048,40.9743,40.8662,40.9743,57900.0
2013-02-12 15:00:00,53.04,53.12,53.02,53.08,93300.0,40.9666,41.0284,40.9512,40.9975,93300.0
2013-02-12 15:30:00,53.08,53.08,52.9,53.03,155700.0,40.9975,40.9975,40.8585,40.9589,155700.0
2013-02-13 09:30:00,53.15,53.64,53.09,53.5,159300.0,41.0516,41.43,41.0052,41.3219,159300.0
2013-02-13 10:00:00,53.5,53.64,53.44,53.51,105000.0,41.3219,41.43,41.2756,41.3296,105000.0
2013-02-13 10:30:00,53.51,53.59,53.47,53.51,83400.0,41.3296,41.3914,41.2987,41.3296,83400.0
2013-02-13 11:00:00,53.49,53.49,53.37,53.41,34500.0,41.3142,41.3142,41.2215,41.2524,34500.0
2013-02-13 11:30:00,53.38,53.46,53.34,53.44,48900.0,41.2292,41.291,41.1983,41.2756,48900.0
2013-02-13 12:00:00,53.46,53.5,53.4,53.4,27600.0,41.291,41.3219,41.2447,41.2447,27600.0
2013-02-13 12:30:00,53.39,53.53,53.37,53.48,87000.0,41.2369,41.3451,41.2215,41.3065,87000.0
2013-02-13 13:00:00,53.51,53.58,53.48,53.57,43800.0,41.3296,41.3837,41.3065,41.376,43800.0
2013-02-13 13:30:00,53.57,53.6,53.54,53.55,36300.0,41.376,41.3991,41.3528,41.3605,36300.0
2013-02-13 14:00:00,53.56,53.63,53.47,53.5,54600.0,41.3682,41.4223,41.2987,41.3219,54600.0
2013-02-13 14:30:00,53.49,53.49,53.4,53.44,38100.0,41.3142,41.3142,41.2447,41.2756,38100.0
2013-02-13 15:00:00,53.43,53.5,53.34,53.36,82500.0,41.2678,41.3219,41.1983,41.2138,82500.0
2013-02-13 15:30:00,53.38,53.4,53.29,53.34,266400.0,41.2292,41.2447,41.1597,41.1983,266400.0
2013-02-14 09:30:00,53.4,53.52,53.06,53.47,118500.0,41.2447,41.3373,40.9821,41.2987,118500.0
2013-02-14 10:00:00,53.52,53.53,53.36,53.5,72300.0,41.3373,41.3451,41.2138,41.3219,72300.0
2013-02-14 10:30:00,53.52,53.53,53.41,53.43,58200.0,41.3373,41.3451,41.2524,41.2678,58200.0
2013-02-14 11:00:00,53.45,53.47,53.36,53.36,43500.0,41.2833,41.2987,41.2138,41.2138,43500.0
2013-02-14 11:30:00,53.37,53.43,53.35,53.43,25800.0,41.2215,41.2678,41.206,41.2678,25800.0
2013-02-14 12:00:00,53.41,53.43,53.36,53.39,24900.0,41.2524,41.2678,41.2138,41.2369,24900.0
2013-02-14 12:30:00,53.38,53.44,53.34,53.43,31500.0,41.2292,41.2756,41.1983,41.2678,31500.0
2013-02-14 13:00:00,53.42,53.44,53.33,53.36,32400.0,41.2601,41.2756,41.1906,41.2138,32400.0
2013-02-14 13:30:00,53.37,53.41,53.36,53.39,18900.0,41.2215,41.2524,41.2138,41.2369,18900.0
2013-02-14 14:00:00,53.39,53.44,53.34,53.4,30600.0,41.2369,41.2756,41.1983,41.2447,30600.0
2013-02-14 14:30:00,53.39,53.39,53.32,53.33,44400.0,41.2369,41.2369,41.1829,41.1906,44400.0
2013-02-14 15:00:00,53.34,53.43,53.34,53.38,27300.0,41.1983,41.2678,41.1983,41.2292,27300.0
2013-02-14 15:30:00,53.42,53.45,53.29,53.33,146400.0,41.2601,41.2833,41.1597,41.1906,146400.0
2013-02-15 09:30:00,53.39,53.46,53.2,53.36,277500.0,41.2369,41.291,41.0902,41.2138,277500.0
2013-02-15 10:00:00,53.37,53.47,53.32,53.33,35100.0,41.2215,41.2987,41.1829,41.1906,35100.0
2013-02-15 10:30:00,53.34,53.34,53.1,53.29,60600.0,41.1983,41.1983,41.013,41.1597,60600.0
2013-02-15 11:00:00,53.27,53.3,53.25,53.25,30300.0,41.1443,41.1674,41.1288,41.1288,30300.0
2013-02-15 11:30:00,53.25,53.26,53.12,53.16,22200.0,41.1288,41.1365,41.0284,41.0593,22200.0
2013-02-15 12:00:00,53.17,53.21,53.04,53.12,80700.0,41.067,41.0979,40.9666,41.0284,80700.0
2013-02-15 12:30:00,53.14,53.27,53.09,53.26,15600.0,41.0438,41.1443,41.0052,41.1365,15600.0
2013-02-15 13:00:00,53.29,53.37,53.29,53.3,17700.0,41.1597,41.2215,41.1597,41.1674,17700.0
2013-02-15 13:30:00,53.32,53.43,53.32,53.33,32700.0,41.1829,41.2678,41.1829,41.1906,32700.0
2013-02-15 14:00:00,53.35,53.35,53.25,53.28,33000.0,41.206,41.206,41.1288,41.152,33000.0
2013-02-15 14:30:00,53.27,53.32,53.17,53.22,44100.0,41.1443,41.1829,41.067,41.1056,44100.0
2013-02-15 15:00:00,53.24,53.31,53.23,53.28,47700.0,41.1211,41.1751,41.1134,41.152,47700.0
2013-02-15 15:30:00,53.28,53.33,53.25,53.28,101700.0,41.152,41.1906,41.1288,41.152,101700.0
2013-02-19 09:30:00,53.42,53.48,53.05,53.34,126300.0,41.2601,41.3065,40.9743,41.1983,126300.0
2013-02-19 10:00:00,53.35,53.36,53.21,53.28,104100.0,41.206,41.2138,41.0979,41.152,104100.0
2013-02-19 10:30:00,53.28,53.3,53.2,53.22,38700.0,41.152,41.1674,41.0902,41.1056,38700.0
2013-02-19 11:00:00,53.21,53.22,53.13,53.18,39600.0,41.0979,41.1056,41.0361,41.0747,39600.0
2013-02-19 11:30:00,53.18,53.19,53.01,53.03,54900.0,41.0747,41.0825,40.9434,40.9589,54900.0
2013-02-19 12:00:00,53.02,53.08,52.93,52.99,57900.0,40.9512,40.9975,40.8816,40.928,57900.0
2013-02-19 12:30:00,53.01,53.09,52.99,53.07,26100.0,40.9434,41.0052,40.928,40.9898,26100.0
2013-02-19 13:00:00,53.06,53.15,53.06,53.11,22200.0,40.9821,41.0516,40.9821,41.0207,22200.0
2013-02-19 13:30:00,53.11,53.23,53.09,53.11,35100.0,41.0207,41.1134,41.0052,41.0207,35100.0
2013-02-19 14:00:00,53.14,53.26,53.14,53.19,45300.0,41.0438,41.1365,41.0438,41.0825,45300.0
2013-02-19 14:30:00,53.2,53.28,53.2,53.23,51300.0,41.0902,41.152,41.0902,41.1134,51300.0
2013-02-19 15:00:00,53.2,53.29,53.17,53.18,60000.0,41.0902,41.1597,41.067,41.0747,60000.0
2013-02-19 15:30:00,53.18,53.25,53.15,53.24,148500.0,41.0747,41.1288,41.0516,41.1211,148500.0
2013-02-20 09:30:00,53.1,53.1,52.42,53.05,219600.0,41.013,41.013,40.4877,40.9743,219600.0
2013-02-20 10:00:00,53.06,53.33,52.97,53.32,78300.0,40.9821,41.1906,40.9125,41.1829,78300.0
2013-02-20 10:30:00,53.31,53.32,53.2,53.28,142500.0,41.1751,41.1829,41.0902,41.152,142500.0
2013-02-20 11:00:00,53.25,53.37,53.18,53.33,80100.0,41.1288,41.2215,41.0747,41.1906,80100.0
2013-02-20 11:30:00,53.31,53.33,53.1,53.23,56100.0,41.1751,41.1906,41.013,41.1134,56100.0
2013-02-20 12:00:00,53.2,53.42,53.16,53.34,67500.0,41.0902,41.2601,41.0593,41.1983,67500.0
2013-02-20 12:30:00,53.36,53.41,53.22,53.27,52500.0,41.2138,41.2524,41.1056,41.1443,52500.0
2013-02-20 13:00:00,53.27,53.28,53.18,53.19,40500.0,41.1443,41.152,41.0747,41.0825,40500.0
2013-02-20 13:30:00,53.16,53.24,53.1,53.14,59400.0,41.0593,41.1211,41.013,41.0438,59400.0
2013-02-20 14:00:00,53.12,53.27,53.0,53.1,80400.0,41.0284,41.1443,40.9357,41.013,80400.0
2013-02-20 14:30:00,53.1,53.11,52.85,52.91,124800.0,41.013,41.0207,40.8199,40.8662,124800.0
2013-02-20 15:00:00,52.9,52.9,52.69,52.8,135900.0,40.8585,40.8585,40.6963,40.7812,135900.0
2013-02-20 15:30:00,52.8,52.85,52.59,52.59,227400.0,40.7812,40.8199,40.619,40.619,227400.0
2013-02-21 09:30:00,52.5,52.5,51.95,51.95,177900.0,40.5495,40.5495,40.1247,40.1247,177900.0
2013-02-21 10:00:00,51.94,52.09,51.72,52.09,83700.0,40.117,40.2329,39.9471,40.2329,83700.0
2013-02-21 10:30:00,52.04,52.28,51.91,52.28,89100.0,40.1942,40.3796,40.0938,40.3796,89100.0
2013-02-21 11:00:00,52.28,52.33,52.21,52.26,99600.0,40.3796,40.4182,40.3255,40.3642,99600.0
2013-02-21 11:30:00,52.24,52.33,52.06,52.15,78000.0,40.3487,40.4182,40.2097,40.2792,78000.0
2013-02-21 12:00:00,52.14,52.14,52.0,52.06,51300.0,40.2715,40.2715,40.1633,40.2097,51300.0
2013-02-21 12:30:00,52.08,52.18,52.03,52.11,77100.0,40.2251,40.3024,40.1865,40.2483,77100.0
2013-02-21 13:00:00,52.12,52.16,52.01,52.04,42900.0,40.256,40.2869,40.1711,40.1942,42900.0
2013-02-21 13:30:00,52.03,52.1,51.95,52.06,66600.0,40.1865,40.2406,40.1247,40.2097,66600.0
2013-02-21 14:00:00,52.07,52.11,51.81,51.9,88800.0,40.2174,40.2483,40.0166,40.0861,88800.0
2013-02-21 14:30:00,51.93,51.93,51.73,51.84,122100.0,40.1093,40.1093,39.9548,40.0398,122100.0
2013-02-21 15:00:00,51.83,52.05,51.79,52.04,129900.0,40.032,40.202,40.0011,40.1942,129900.0
2013-02-21 15:30:00,52.02,52.17,51.91,51.97,252000.0,40.1788,40.2946,40.0938,40.1402,252000.0
2013-02-22 09:30:00,52.37,54.2,52.17,53.3,372300.0,40.4491,41.8626,40.2946,41.1674,372300.0
2013-02-22 10:00:00,53.31,53.49,53.23,53.34,141900.0,41.1751,41.3142,41.1134,41.1983,141900.0
2013-02-22 10:30:00,53.34,53.34,53.04,53.2,137100.0,41.1983,41.1983,40.9666,41.0902,137100.0
2013-02-22 11:00:00,53.23,53.44,53.2,53.42,59400.0,41.1134,41.2756,41.0902,41.2601,59400.0
2013-02-22 11:30:00,53.43,53.54,53.34,53.5,72600.0,41.2678,41.3528,41.1983,41.3219,72600.0
2013-02-22 12:00:00,53.5,53.54,53.43,53.45,221100.0,41.3219,41.3528,41.2678,41.2833,221100.0
2013-02-22 12:30:00,53.47,53.94,53.44,53.89,210900.0,41.2987,41.6617,41.2756,41.6231,210900.0
2013-02-22 13:00:00,53.92,53.93,53.6,53.64,141300.0,41.6463,41.654,41.3991,41.43,141300.0
2013-02-22 13:30:00,53.65,53.79,53.63,53.69,166500.0,41.4378,41.5459,41.4223,41.4687,166500.0
2013-02-22 14:00:00,53.7,53.73,53.62,53.7,144000.0,41.4764,41.4995,41.4146,41.4764,144000.0
2013-02-22 14:30:00,53.7,53.78,53.59,53.59,354000.0,41.4764,41.5382,41.3914,41.3914,354000.0
2013-02-22 15:00:00,53.6,53.74,53.43,53.74,270600.0,41.3991,41.5073,41.2678,41.5073,270600.0
2013-02-22 15:30:00,53.74,53.96,53.67,53.82,387300.0,41.5073,41.6772,41.4532,41.5691,387300.0
2013-02-25 09:30:00,54.1,54.17,51.57,53.7,232800.0,41.7853,41.8394,39.8312,41.4764,232800.0
2013-02-25 10:00:00,53.7,53.79,53.22,53.23,187800.0,41.4764,41.5459,41.1056,41.1134,187800.0
2013-02-25 10:30:00,53.25,53.43,53.09,53.13,194700.0,41.1288,41.2678,41.0052,41.0361,194700.0
2013-02-25 11:00:00,53.1,53.27,52.97,53.07,87600.0,41.013,41.1443,40.9125,40.9898,87600.0
2013-02-25 11:30:00,53.12,53.2,52.92,53.02,66900.0,41.0284,41.0902,40.8739,40.9512,66900.0
2013-02-25 12:00:00,52.96,53.09,52.92,52.99,26100.0,40.9048,41.0052,40.8739,40.928,26100.0
2013-02-25 12:30:00,52.98,52.98,52.78,52.91,49800.0,40.9203,40.9203,40.7658,40.8662,49800.0
2013-02-25 13:00:00,52.9,52.91,52.71,52.76,73200.0,40.8585,40.8662,40.7117,40.7503,73200.0
2013-02-25 13:30:00,52.73,52.75,52.58,52.65,76200.0,40.7272,40.7426,40.6113,40.6654,76200.0
2013-02-25 14:00:00,52.6,52.62,52.18,52.28,110100.0,40.6268,40.6422,40.3024,40.3796,110100.0
2013-02-25 14:30:00,52.28,52.49,52.27,52.38,117900.0,40.3796,40.5418,40.3719,40.4568,117900.0
2013-02-25 15:00:00,52.38,52.42,52.0,52.04,235800.0,40.4568,40.4877,40.1633,40.1942,235800.0
2013-02-25 15:30:00,52.05,52.08,51.4,51.47,384300.0,40.202,40.2251,39.6999,39.754,384300.0
2013-02-26 09:30:00,51.67,51.86,51.07,51.23,160200.0,39.9085,40.0552,39.445,39.5686,160200.0
2013-02-26 10:00:00,51.25,51.79,51.14,51.14,258300.0,39.5841,40.0011,39.4991,39.4991,258300.0
2013-02-26 10:30:00,51.14,51.56,50.98,51.38,97800.0,39.4991,39.8235,39.3755,39.6845,97800.0
2013-02-26 11:00:00,51.36,51.41,50.98,51.08,187800.0,39.669,39.7076,39.3755,39.4528,187800.0
2013-02-26 11:30:00,51.09,51.29,50.98,51.22,276000.0,39.4605,39.615,39.3755,39.5609,276000.0
2013-02-26 12:00:00,51.23,51.59,51.2,51.56,166200.0,39.5686,39.8467,39.5454,39.8235,166200.0
2013-02-26 12:30:00,51.57,51.77,51.53,51.65,58500.0,39.8312,39.9857,39.8003,39.893,58500.0
2013-02-26 13:00:00,51.65,51.79,51.57,51.57,27600.0,39.893,40.0011,39.8312,39.8312,27600.0
2013-02-26 13:30:00,51.59,51.81,51.59,51.75,42300.0,39.8467,40.0166,39.8467,39.9702,42300.0
2013-02-26 14:00:00,51.75,51.92,51.74,51.88,30900.0,39.9702,40.1016,39.9625,40.0707,30900.0
2013-02-26 14:30:00,51.87,51.9,51.71,51.71,50400.0,40.0629,40.0861,39.9394,39.9394,50400.0
2013-02-26 15:00:00,51.71,51.81,51.66,51.73,68700.0,39.9394,40.0166,39.9007,39.9548,68700.0
2013-02-26 15:30:00,51.78,51.86,51.67,51.72,167400.0,39.9934,40.0552,39.9085,39.9471,167400.0
2013-02-27 09:30:00,51.69,52.16,51.49,52.03,78900.0,39.9239,40.2869,39.7694,40.1865,78900.0
2013-02-27 10:00:00,52.18,52.62,52.09,52.58,104100.0,40.3024,40.6422,40.2329,40.6113,104100.0
2013-02-27 10:30:00,52.53,52.82,52.4,52.41,103500.0,40.5727,40.7967,40.4723,40.48,103500.0
2013-02-27 11:00:00,52.44,52.83,52.43,52.69,129300.0,40.5032,40.8044,40.4955,40.6963,129300.0
2013-02-27 11:30:00,52.68,52.89,52.63,52.81,148800.0,40.6886,40.8508,40.6499,40.789,148800.0
2013-02-27 12:00:00,52.77,52.98,52.75,52.78,42600.0,40.7581,40.9203,40.7426,40.7658,42600.0
2013-02-27 12:30:00,52.8,53.01,52.8,52.86,45600.0,40.7812,40.9434,40.7812,40.8276,45600.0
2013-02-27 13:00:00,52.83,52.87,52.72,52.73,84300.0,40.8044,40.8353,40.7195,40.7272,84300.0
2013-02-27 13:30:00,52.77,52.89,52.77,52.86,59400.0,40.7581,40.8508,40.7581,40.8276,59400.0
2013-02-27 14:00:00,52.83,52.97,52.79,52.92,70200.0,40.8044,40.9125,40.7735,40.8739,70200.0
2013-02-27 14:30:00,52.93,52.94,52.82,52.9,61800.0,40.8816,40.8894,40.7967,40.8585,61800.0
2013-02-27 15:00:00,52.91,53.13,52.83,53.0,93900.0,40.8662,41.0361,40.8044,40.9357,93900.0
2013-02-27 15:30:00,53.0,53.16,52.93,52.98,208500.0,40.9357,41.0593,40.8816,40.9203,208500.0
2013-02-28 09:30:00,53.27,53.67,52.98,53.5,111900.0,41.1443,41.4532,40.9203,41.3219,111900.0
2013-02-28 10:00:00,53.5,53.51,53.22,53.31,86100.0,41.3219,41.3296,41.1056,41.1751,86100.0
2013-02-28 10:30:00,53.31,53.42,53.13,53.22,75300.0,41.1751,41.2601,41.0361,41.1056,75300.0
2013-02-28 11:00:00,53.22,53.55,53.2,53.52,136500.0,41.1056,41.3605,41.0902,41.3373,136500.0
2013-02-28 11:30:00,53.53,53.53,53.29,53.42,116700.0,41.3451,41.3451,41.1597,41.2601,116700.0
2013-02-28 12:00:00,53.42,53.48,53.37,53.47,81600.0,41.2601,41.3065,41.2215,41.2987,81600.0
2013-02-28 12:30:00,53.44,53.75,53.44,53.69,92700.0,41.2756,41.515,41.2756,41.4687,92700.0
2013-02-28 13:00:00,53.66,53.83,53.58,53.78,35700.0,41.4455,41.5768,41.3837,41.5382,35700.0
2013-02-28 13:30:00,53.75,53.83,53.67,53.79,36300.0,41.515,41.5768,41.4532,41.5459,36300.0
2013-02-28 14:00:00,53.77,53.89,53.73,53.83,26700.0,41.5304,41.6231,41.4995,41.5768,26700.0
2013-02-28 14:30:00,53.81,53.82,53.58,53.71,32100.0,41.5613,41.5691,41.3837,41.4841,32100.0
2013-02-28 15:00:00,53.7,53.7,53.52,53.55,37800.0,41.4764,41.4764,41.3373,41.3605,37800.0
2013-02-28 15:30:00,53.56,53.59,53.45,53.45,210600.0,41.3682,41.3914,41.2833,41.2833,210600.0
2013-03-01 09:30:00,53.08,53.38,52.31,53.3,113100.0,40.9975,41.2292,40.4028,41.1674,113100.0
2013-03-01 10:00:00,53.39,53.56,53.0,53.27,117300.0,41.2369,41.3682,40.9357,41.1443,117300.0
2013-03-01 10:30:00,53.3,53.71,53.28,53.68,110400.0,41.1674,41.4841,41.152,41.4609,110400.0
2013-03-01 11:00:00,53.71,53.8,53.51,53.56,128400.0,41.4841,41.5536,41.3296,41.3682,128400.0
2013-03-01 11:30:00,53.57,53.66,53.46,53.63,61500.0,41.376,41.4455,41.291,41.4223,61500.0
2013-03-01 12:00:00,53.65,53.89,53.65,53.85,48000.0,41.4378,41.6231,41.4378,41.5922,48000.0
2013-03-01 12:30:00,53.81,53.86,53.74,53.84,48600.0,41.5613,41.6,41.5073,41.5845,48600.0
2013-03-01 13:00:00,53.84,53.84,53.7,53.79,24600.0,41.5845,41.5845,41.4764,41.5459,24600.0
2013-03-01 13:30:00,53.79,53.8,53.57,53.73,48600.0,41.5459,41.5536,41.376,41.4995,48600.0
2013-03-01 14:00:00,53.73,53.94,53.73,53.85,66300.0,41.4995,41.6617,41.4995,41.5922,66300.0
2013-03-01 14:30:00,53.86,53.87,53.57,53.65,49800.0,41.6,41.6077,41.376,41.4378,49800.0
2013-03-01 15:00:00,53.67,53.79,53.65,53.7,79800.0,41.4532,41.5459,41.4378,41.4764,79800.0
2013-03-01 15:30:00,53.72,53.91,53.68,53.85,166800.0,41.4918,41.6386,41.4609,41.5922,166800.0
2013-03-04 09:30:00,53.85,53.85,53.42,53.74,71100.0,41.5922,41.5922,41.2601,41.5073,71100.0
2013-03-04 10:00:00,53.8,53.98,53.6,53.63,57900.0,41.5536,41.6926,41.3991,41.4223,57900.0
2013-03-04 10:30:00,53.61,53.8,53.51,53.72,33900.0,41.4069,41.5536,41.3296,41.4918,33900.0
2013-03-04 11:00:00,53.72,53.73,53.57,53.66,25800.0,41.4918,41.4995,41.376,41.4455,25800.0
2013-03-04 11:30:00,53.66,53.77,53.61,53.76,76500.0,41.4455,41.5304,41.4069,41.5227,76500.0
2013-03-04 12:00:00,53.72,53.72,53.2,53.25,37200.0,41.4918,41.4918,41.0902,41.1288,37200.0
2013-03-04 12:30:00,53.23,53.38,53.18,53.38,54600.0,41.1134,41.2292,41.0747,41.2292,54600.0
2013-03-04 13:00:00,53.36,53.48,53.17,53.48,56400.0,41.2138,41.3065,41.067,41.3065,56400.0
2013-03-04 13:30:00,53.49,53.68,53.41,53.67,66000.0,41.3142,41.4609,41.2524,41.4532,66000.0
2013-03-04 14:00:00,53.66,53.74,53.48,53.72,74100.0,41.4455,41.5073,41.3065,41.4918,74100.0
2013-03-04 14:30:00,53.73,53.81,53.65,53.79,93900.0,41.4995,41.5613,41.4378,41.5459,93900.0
2013-03-04 15:00:00,53.79,53.85,53.72,53.78,124200.0,41.5459,41.5922,41.4918,41.5382,124200.0
2013-03-04 15:30:00,53.79,53.93,53.75,53.86,277800.0,41.5459,41.654,41.515,41.6,277800.0
2013-03-05 09:30:00,53.94,54.86,53.94,54.66,117300.0,41.6617,42.3723,41.6617,42.2179,117300.0
2013-03-05 10:00:00,54.73,54.9,54.56,54.87,82500.0,42.2719,42.4032,42.1406,42.3801,82500.0
2013-03-05 10:30:00,54.88,55.23,54.86,55.11,136500.0,42.3878,42.6581,42.3723,42.5654,136500.0
2013-03-05 11:00:00,55.1,55.21,54.95,55.16,111000.0,42.5577,42.6427,42.4418,42.604,111000.0
2013-03-05 11:30:00,55.18,55.29,55.01,55.16,95700.0,42.6195,42.7044,42.4882,42.604,95700.0
2013-03-05 12:00:00,55.18,55.23,55.11,55.12,61200.0,42.6195,42.6581,42.5654,42.5731,61200.0
2013-03-05 12:30:00,55.13,55.15,55.03,55.13,59700.0,42.5809,42.5963,42.5036,42.5809,59700.0
2013-03-05 13:00:00,55.12,55.18,55.06,55.14,46800.0,42.5731,42.6195,42.5268,42.5886,46800.0
2013-03-05 13:30:00,55.15,55.16,54.92,54.95,72900.0,42.5963,42.604,42.4187,42.4418,72900.0
2013-03-05 14:00:00,54.96,55.06,54.93,54.99,61200.0,42.4496,42.5268,42.4264,42.4727,61200.0
2013-03-05 14:30:00,55.0,55.14,54.96,55.07,70500.0,42.4805,42.5886,42.4496,42.5345,70500.0
2013-03-05 15:00:00,55.06,55.11,54.97,55.04,103200.0,42.5268,42.5654,42.4573,42.5114,103200.0
2013-03-05 15:30:00,55.04,55.14,54.96,55.04,192000.0,42.5114,42.5886,42.4496,42.5114,192000.0
2013-03-06 09:30:00,55.44,55.67,55.1,55.6,116100.0,42.8203,42.9979,42.5577,42.9439,116100.0
2013-03-06 10:00:00,55.59,55.64,55.49,55.59,65700.0,42.9362,42.9748,42.8589,42.9362,65700.0
2013-03-06 10:30:00,55.55,55.59,55.23,55.23,70800.0,42.9053,42.9362,42.6581,42.6581,70800.0
2013-03-06 11:00:00,55.21,55.25,55.16,55.16,43800.0,42.6427,42.6736,42.604,42.604,43800.0
2013-03-06 11:30:00,55.19,55.22,55.11,55.12,34200.0,42.6272,42.6504,42.5654,42.5731,34200.0
2013-03-06 12:00:00,55.11,55.15,55.04,55.09,48900.0,42.5654,42.5963,42.5114,42.55,48900.0
2013-03-06 12:30:00,55.1,55.28,55.08,55.11,32700.0,42.5577,42.6967,42.5422,42.5654,32700.0
2013-03-06 13:00:00,55.09,55.22,55.08,55.15,44700.0,42.55,42.6504,42.5422,42.5963,44700.0
2013-03-06 13:30:00,55.15,55.23,55.11,55.12,35400.0,42.5963,42.6581,42.5654,42.5731,35400.0
2013-03-06 14:00:00,55.11,55.17,55.06,55.13,70500.0,42.5654,42.6118,42.5268,42.5809,70500.0
2013-03-06 14:30:00,55.13,55.28,55.1,55.24,67200.0,42.5809,42.6967,42.5577,42.6658,67200.0
2013-03-06 15:00:00,55.23,55.24,55.08,55.11,101100.0,42.6581,42.6658,42.5422,42.5654,101100.0
2013-03-06 15:30:00,55.11,55.11,54.87,54.92,395100.0,42.5654,42.5654,42.3801,42.4187,395100.0
2013-03-07 09:30:00,54.98,55.24,54.86,55.01,160500.0,42.465,42.6658,42.3723,42.4882,160500.0
2013-03-07 10:00:00,55.05,55.06,54.72,54.81,80100.0,42.5191,42.5268,42.2642,42.3337,80100.0
2013-03-07 10:30:00,54.82,54.87,54.66,54.76,173400.0,42.3414,42.3801,42.2179,42.2951,173400.0
2013-03-07 11:00:00,54.77,54.95,54.77,54.83,60000.0,42.3028,42.4418,42.3028,42.3492,60000.0
2013-03-07 11:30:00,54.85,54.85,54.63,54.64,82500.0,42.3646,42.3646,42.1947,42.2024,82500.0
2013-03-07 12:00:00,54.67,54.76,54.66,54.76,50100.0,42.2256,42.2951,42.2179,42.2951,50100.0
2013-03-07 12:30:00,54.77,54.81,54.74,54.78,38400.0,42.3028,42.3337,42.2796,42.3105,38400.0
2013-03-07 13:00:00,54.78,54.79,54.74,54.74,36300.0,42.3105,42.3183,42.2796,42.2796,36300.0
2013-03-07 13:30:00,54.75,54.85,54.68,54.84,54000.0,42.2874,42.3646,42.2333,42.3569,54000.0
2013-03-07 14:00:00,54.85,54.85,54.6,54.66,85200.0,42.3646,42.3646,42.1715,42.2179,85200.0
2013-03-07 14:30:00,54.66,54.68,54.55,54.55,79200.0,42.2179,42.2333,42.1329,42.1329,79200.0
2013-03-07 15:00:00,54.56,54.74,54.55,54.74,99000.0,42.1406,42.2796,42.1329,42.2796,99000.0
2013-03-07 15:30:00,54.75,54.78,54.68,54.71,90300.0,42.2874,42.3105,42.2333,42.2565,90300.0
2013-03-08 09:30:00,55.14,55.36,55.01,55.07,78300.0,42.5886,42.7585,42.4882,42.5345,78300.0
2013-03-08 10:00:00,55.06,55.06,54.58,54.77,71100.0,42.5268,42.5268,42.1561,42.3028,71100.0
2013-03-08 10:30:00,54.78,55.01,54.76,54.91,57900.0,42.3105,42.4882,42.2951,42.4109,57900.0
2013-03-08 11:00:00,54.9,54.99,54.81,54.91,67500.0,42.4032,42.4727,42.3337,42.4109,67500.0
2013-03-08 11:30:00,54.93,54.94,54.84,54.85,71700.0,42.4264,42.4341,42.3569,42.3646,71700.0
2013-03-08 12:00:00,54.84,54.87,54.64,54.69,90900.0,42.3569,42.3801,42.2024,42.241,90900.0
2013-03-08 12:30:00,54.67,54.69,54.52,54.6,90000.0,42.2256,42.241,42.1097,42.1715,90000.0
2013-03-08 13:00:00,54.61,54.79,54.53,54.78,61500.0,42.1792,42.3183,42.1174,42.3105,61500.0
2013-03-08 13:30:00,54.79,54.85,54.77,54.78,45900.0,42.3183,42.3646,42.3028,42.3105,45900.0
2013-03-08 14:00:00,54.77,54.81,54.75,54.79,55200.0,42.3028,42.3337,42.2874,42.3183,55200.0
2013-03-08 14:30:00,54.78,54.82,54.74,54.78,66000.0,42.3105,42.3414,42.2796,42.3105,66000.0
2013-03-08 15:00:00,54.79,54.85,54.79,54.8,113400.0,42.3183,42.3646,42.3183,42.326,113400.0
2013-03-08 15:30:00,54.81,54.98,54.79,54.91,141300.0,42.3337,42.465,42.3183,42.4109,141300.0
2013-03-11 09:30:00,54.83,55.33,54.7,55.07,92700.0,42.3492,42.7353,42.2487,42.5345,92700.0
2013-03-11 10:00:00,55.1,55.27,54.91,54.91,47700.0,42.5577,42.689,42.4109,42.4109,47700.0
2013-03-11 10:30:00,54.91,55.29,54.91,55.18,75900.0,42.4109,42.7044,42.4109,42.6195,75900.0
2013-03-11 11:00:00,55.16,55.29,55.15,55.27,54600.0,42.604,42.7044,42.5963,42.689,54600.0
2013-03-11 11:30:00,55.25,55.31,55.2,55.22,36000.0,42.6736,42.7199,42.6349,42.6504,36000.0
2013-03-11 12:00:00,55.23,55.28,55.07,55.07,65700.0,42.6581,42.6967,42.5345,42.5345,65700.0
2013-03-11 12:30:00,55.07,55.14,54.99,55.14,36600.0,42.5345,42.5886,42.4727,42.5886,36600.0
2013-03-11 13:00:00,55.16,55.4,55.16,55.38,53400.0,42.604,42.7894,42.604,42.774,53400.0
2013-03-11 13:30:00,55.36,55.4,55.26,55.26,41700.0,42.7585,42.7894,42.6813,42.6813,41700.0
2013-03-11 14:00:00,55.26,55.26,55.16,55.21,94500.0,42.6813,42.6813,42.604,42.6427,94500.0
2013-03-11 14:30:00,55.18,55.3,55.13,55.15,57600.0,42.6195,42.7122,42.5809,42.5963,57600.0
2013-03-11 15:00:00,55.13,55.16,55.09,55.14,94800.0,42.5809,42.604,42.55,42.5886,94800.0
2013-03-11 15:30:00,55.14,55.2,55.1,55.14,169500.0,42.5886,42.6349,42.5577,42.5886,169500.0
2013-03-12 09:30:00,55.11,55.18,54.8,54.92,172800.0,42.5654,42.6195,42.326,42.4187,172800.0
2013-03-12 10:00:00,54.93,55.12,54.91,55.04,60000.0,42.4264,42.5731,42.4109,42.5114,60000.0
2013-03-12 10:30:00,55.06,55.07,54.8,54.82,39000.0,42.5268,42.5345,42.326,42.3414,39000.0
2013-03-12 11:00:00,54.82,54.83,54.62,54.65,57900.0,42.3414,42.3492,42.187,42.2101,57900.0
2013-03-12 11:30:00,54.62,54.93,54.61,54.88,72300.0,42.187,42.4264,42.1792,42.3878,72300.0
2013-03-12 12:00:00,54.88,54.88,54.68,54.7,41100.0,42.3878,42.3878,42.2333,42.2487,41100.0
2013-03-12 12:30:00,54.71,54.81,54.69,54.8,30900.0,42.2565,42.3337,42.241,42.326,30900.0
2013-03-12 13:00:00,54.8,54.8,54.63,54.67,52800.0,42.326,42.326,42.1947,42.2256,52800.0
2013-03-12 13:30:00,54.68,54.7,54.5,54.5,36600.0,42.2333,42.2487,42.0943,42.0943,36600.0
2013-03-12 14:00:00,54.52,54.54,54.44,54.45,61200.0,42.1097,42.1252,42.0479,42.0557,61200.0
2013-03-12 14:30:00,54.47,54.55,54.47,54.55,72900.0,42.0711,42.1329,42.0711,42.1329,72900.0
2013-03-12 15:00:00,54.55,54.7,54.53,54.63,69300.0,42.1329,42.2487,42.1174,42.1947,69300.0
2013-03-12 15:30:00,54.64,54.78,54.64,54.75,138600.0,42.2024,42.3105,42.2024,42.2874,138600.0
2013-03-13 09:30:00,54.74,54.9,54.49,54.62,54300.0,42.2796,42.4032,42.0865,42.187,54300.0
2013-03-13 10:00:00,54.69,54.76,54.57,54.66,34800.0,42.241,42.2951,42.1483,42.2179,34800.0
2013-03-13 10:30:00,54.65,54.83,54.56,54.78,33300.0,42.2101,42.3492,42.1406,42.3105,33300.0
2013-03-13 11:00:00,54.76,54.76,54.66,54.71,20700.0,42.2951,42.2951,42.2179,42.2565,20700.0
2013-03-13 11:30:00,54.72,54.72,54.57,54.63,15900.0,42.2642,42.2642,42.1483,42.1947,15900.0
2013-03-13 12:00:00,54.61,54.82,54.59,54.8,26100.0,42.1792,42.3414,42.1638,42.326,26100.0
2013-03-13 12:30:00,54.8,54.9,54.72,54.9,24900.0,42.326,42.4032,42.2642,42.4032,24900.0
2013-03-13 13:00:00,54.9,54.9,54.74,54.76,21900.0,42.4032,42.4032,42.2796,42.2951,21900.0
2013-03-13 13:30:00,54.77,54.96,54.74,54.93,42600.0,42.3028,42.4496,42.2796,42.4264,42600.0
2013-03-13 14:00:00,54.9,55.08,54.89,55.02,42600.0,42.4032,42.5422,42.3955,42.4959,42600.0
2013-03-13 14:30:00,55.0,55.0,54.79,54.81,41700.0,42.4805,42.4805,42.3183,42.3337,41700.0
2013-03-13 15:00:00,54.82,54.91,54.74,54.86,60000.0,42.3414,42.4109,42.2796,42.3723,60000.0
2013-03-13 15:30:00,54.86,55.03,54.86,54.91,102900.0,42.3723,42.5036,42.3723,42.4109,102900.0
2013-03-14 09:30:00,55.05,55.16,55.05,55.1,58200.0,42.5191,42.604,42.5191,42.5577,58200.0
2013-03-14 10:00:00,55.1,55.32,55.1,55.31,54300.0,42.5577,42.7276,42.5577,42.7199,54300.0
2013-03-14 10:30:00,55.31,55.48,55.26,55.42,46800.0,42.7199,42.8512,42.6813,42.8049,46800.0
2013-03-14 11:00:00,55.42,55.51,55.29,55.38,76500.0,42.8049,42.8744,42.7044,42.774,76500.0
2013-03-14 11:30:00,55.38,55.56,55.37,55.54,65400.0,42.774,42.913,42.7662,42.8975,65400.0
2013-03-14 12:00:00,55.54,55.66,55.52,55.65,75300.0,42.8975,42.9902,42.8821,42.9825,75300.0
2013-03-14 12:30:00,55.64,55.69,55.59,55.61,51000.0,42.9748,43.0134,42.9362,42.9516,51000.0
2013-03-14 13:00:00,55.61,55.74,55.5,55.5,90000.0,42.9516,43.052,42.8666,42.8666,90000.0
2013-03-14 13:30:00,55.5,55.6,55.47,55.5,44100.0,42.8666,42.9439,42.8435,42.8666,44100.0
2013-03-14 14:00:00,55.49,55.66,55.48,55.64,69300.0,42.8589,42.9902,42.8512,42.9748,69300.0
2013-03-14 14:30:00,55.64,55.67,55.59,55.64,100800.0,42.9748,42.9979,42.9362,42.9748,100800.0
2013-03-14 15:00:00,55.61,55.67,55.59,55.64,117900.0,42.9516,42.9979,42.9362,42.9748,117900.0
2013-03-14 15:30:00,55.63,55.73,55.6,55.64,189600.0,42.9671,43.0443,42.9439,42.9748,189600.0
2013-03-15 09:30:00,55.33,56.13,55.27,55.72,422700.0,42.7353,43.3532,42.689,43.0366,422700.0
2013-03-15 10:00:00,55.75,55.82,55.69,55.69,138600.0,43.0597,43.1138,43.0134,43.0134,138600.0
2013-03-15 10:30:00,55.69,55.81,55.66,55.75,131400.0,43.0134,43.1061,42.9902,43.0597,131400.0
2013-03-15 11:00:00,55.74,55.84,55.73,55.82,74100.0,43.052,43.1293,43.0443,43.1138,74100.0
2013-03-15 11:30:00,55.83,55.83,55.73,55.78,65100.0,43.1215,43.1215,43.0443,43.0829,65100.0
2013-03-15 12:00:00,55.78,55.86,55.73,55.82,55500.0,43.0829,43.1447,43.0443,43.1138,55500.0
2013-03-15 12:30:00,55.81,55.88,55.75,55.86,68400.0,43.1061,43.1601,43.0597,43.1447,68400.0
2013-03-15 13:00:00,55.87,55.93,55.86,55.89,46800.0,43.1524,43.1988,43.1447,43.1679,46800.0
2013-03-15 13:30:00,55.89,55.94,55.86,55.94,61200.0,43.1679,43.2065,43.1447,43.2065,61200.0
2013-03-15 14:00:00,55.93,55.93,55.78,55.78,92400.0,43.1988,43.1988,43.0829,43.0829,92400.0
2013-03-15 14:30:00,55.78,55.81,55.69,55.79,132300.0,43.0829,43.1061,43.0134,43.0906,132300.0
2013-03-15 15:00:00,55.79,55.83,55.77,55.81,110700.0,43.0906,43.1215,43.0752,43.1061,110700.0
2013-03-15 15:30:00,55.81,55.92,55.78,55.9,355500.0,43.1061,43.191,43.0829,43.1756,355500.0
2013-03-18 09:30:00,55.21,55.63,55.12,55.59,95100.0,42.6427,42.9671,42.5731,42.9362,95100.0
2013-03-18 10:00:00,55.6,55.61,55.45,55.53,70500.0,42.9439,42.9516,42.828,42.8898,70500.0
2013-03-18 10:30:00,55.56,55.72,55.49,55.68,82500.0,42.913,43.0366,42.8589,43.0057,82500.0
2013-03-18 11:00:00,55.62,55.88,55.62,55.83,41400.0,42.9593,43.1601,42.9593,43.1215,41400.0
2013-03-18 11:30:00,55.82,56.04,55.8,55.96,36000.0,43.1138,43.2837,43.0984,43.2219,36000.0
2013-03-18 12:00:00,55.97,56.12,55.86,55.94,42600.0,43.2297,43.3455,43.1447,43.2065,42600.0
2013-03-18 12:30:00,55.94,55.97,55.86,55.94,23100.0,43.2065,43.2297,43.1447,43.2065,23100.0
2013-03-18 13:00:00,55.93,56.09,55.9,56.04,22800.0,43.1988,43.3223,43.1756,43.2837,22800.0
2013-03-18 13:30:00,56.01,56.06,55.95,55.97,27900.0,43.2606,43.2992,43.2142,43.2297,27900.0
2013-03-18 14:00:00,55.96,56.12,55.96,56.12,56700.0,43.2219,43.3455,43.2219,43.3455,56700.0
2013-03-18 14:30:00,56.15,56.15,56.0,56.02,62400.0,43.3687,43.3687,43.2528,43.2683,62400.0
2013-03-18 15:00:00,56.02,56.11,55.87,55.93,85200.0,43.2683,43.3378,43.1524,43.1988,85200.0
2013-03-18 15:30:00,55.94,55.94,55.72,55.87,147300.0,43.2065,43.2065,43.0366,43.1524,147300.0
2013-03-19 09:30:00,56.01,56.2,55.77,56.11,58200.0,43.2606,43.4073,43.0752,43.3378,58200.0
2013-03-19 10:00:00,56.12,56.23,55.87,55.91,30300.0,43.3455,43.4305,43.1524,43.1833,30300.0
2013-03-19 10:30:00,55.91,56.04,55.85,56.04,43800.0,43.1833,43.2837,43.137,43.2837,43800.0
2013-03-19 11:00:00,56.02,56.03,55.89,55.89,48300.0,43.2683,43.276,43.1679,43.1679,48300.0
2013-03-19 11:30:00,55.92,55.97,55.37,55.44,39600.0,43.191,43.2297,42.7662,42.8203,39600.0
2013-03-19 12:00:00,55.35,55.67,55.35,55.66,41400.0,42.7508,42.9979,42.7508,42.9902,41400.0
2013-03-19 12:30:00,55.6,55.64,55.36,55.37,28500.0,42.9439,42.9748,42.7585,42.7662,28500.0
2013-03-19 13:00:00,55.36,55.36,55.11,55.26,38400.0,42.7585,42.7585,42.5654,42.6813,38400.0
2013-03-19 13:30:00,55.24,55.31,55.11,55.31,26100.0,42.6658,42.7199,42.5654,42.7199,26100.0
2013-03-19 14:00:00,55.33,55.56,55.33,55.52,38100.0,42.7353,42.913,42.7353,42.8821,38100.0
2013-03-19 14:30:00,55.54,55.67,55.5,55.52,51600.0,42.8975,42.9979,42.8666,42.8821,51600.0
2013-03-19 15:00:00,55.51,55.79,55.39,55.59,68700.0,42.8744,43.0906,42.7817,42.9362,68700.0
2013-03-19 15:30:00,55.61,55.82,55.51,55.78,196500.0,42.9516,43.1138,42.8744,43.0829,196500.0
2013-03-20 09:30:00,55.71,56.12,55.67,55.88,119100.0,43.0288,43.3455,42.9979,43.1601,119100.0
2013-03-20 10:00:00,55.83,56.09,55.8,55.8,48000.0,43.1215,43.3223,43.0984,43.0984,48000.0
2013-03-20 10:30:00,55.81,56.07,55.81,56.07,36900.0,43.1061,43.3069,43.1061,43.3069,36900.0
2013-03-20 11:00:00,56.1,56.13,55.92,55.93,28800.0,43.3301,43.3532,43.191,43.1988,28800.0
2013-03-20 11:30:00,55.94,56.03,55.8,55.94,81000.0,43.2065,43.276,43.0984,43.2065,81000.0
2013-03-20 12:00:00,55.92,56.12,55.91,56.04,53700.0,43.191,43.3455,43.1833,43.2837,53700.0
2013-03-20 12:30:00,56.03,56.24,56.0,56.16,42900.0,43.276,43.4382,43.2528,43.3764,42900.0
2013-03-20 13:00:00,56.15,56.26,56.0,56.22,37500.0,43.3687,43.4536,43.2528,43.4228,37500.0
2013-03-20 13:30:00,56.21,56.25,56.08,56.15,25500.0,43.415,43.4459,43.3146,43.3687,25500.0
2013-03-20 14:00:00,56.15,56.37,56.1,56.31,105300.0,43.3687,43.5386,43.3301,43.4923,105300.0
2013-03-20 14:30:00,56.33,56.47,56.28,56.32,89100.0,43.5077,43.6158,43.4691,43.5,89100.0
2013-03-20 15:00:00,56.29,56.32,56.16,56.25,49500.0,43.4768,43.5,43.3764,43.4459,49500.0
2013-03-20 15:30:00,56.24,56.51,56.21,56.37,204900.0,43.4382,43.6467,43.415,43.5386,204900.0
2013-03-21 09:30:00,56.19,56.19,55.55,55.89,204000.0,43.3996,43.3996,42.9053,43.1679,204000.0
2013-03-21 10:00:00,55.89,55.98,55.6,55.69,94800.0,43.1679,43.2374,42.9439,43.0134,94800.0
2013-03-21 10:30:00,55.64,55.67,55.51,55.58,183000.0,42.9748,42.9979,42.8744,42.9284,183000.0
2013-03-21 11:00:00,55.58,55.59,55.42,55.5,80100.0,42.9284,42.9362,42.8049,42.8666,80100.0
2013-03-21 11:30:00,55.52,55.64,55.47,55.5,106200.0,42.8821,42.9748,42.8435,42.8666,106200.0
2013-03-21 12:00:00,55.51,55.51,55.37,55.4,61200.0,42.8744,42.8744,42.7662,42.7894,61200.0
2013-03-21 12:30:00,55.39,55.49,55.32,55.32,63900.0,42.7817,42.8589,42.7276,42.7276,63900.0
2013-03-21 13:00:00,55.31,55.37,55.0,55.02,98100.0,42.7199,42.7662,42.4805,42.4959,98100.0
2013-03-21 13:30:00,55.02,55.03,54.8,54.89,63300.0,42.4959,42.5036,42.326,42.3955,63300.0
2013-03-21 14:00:00,54.87,55.3,54.62,55.26,152700.0,42.3801,42.7122,42.187,42.6813,152700.0
2013-03-21 14:30:00,55.27,55.28,55.05,55.12,74700.0,42.689,42.6967,42.5191,42.5731,74700.0
2013-03-21 15:00:00,55.12,55.32,55.09,55.19,121500.0,42.5731,42.7276,42.55,42.6272,121500.0
2013-03-21 15:30:00,55.2,55.31,55.19,55.22,335400.0,42.6349,42.7199,42.6272,42.6504,335400.0
2013-03-22 09:30:00,55.39,55.46,55.0,55.08,186600.0,42.7817,42.8357,42.4805,42.5422,186600.0
2013-03-22 10:00:00,55.14,55.2,55.09,55.13,80400.0,42.5886,42.6349,42.55,42.5809,80400.0
2013-03-22 10:30:00,55.12,55.19,55.07,55.17,50700.0,42.5731,42.6272,42.5345,42.6118,50700.0
2013-03-22 11:00:00,55.18,55.24,55.11,55.18,63000.0,42.6195,42.6658,42.5654,42.6195,63000.0
2013-03-22 11:30:00,55.18,55.23,55.1,55.15,52500.0,42.6195,42.6581,42.5577,42.5963,52500.0
2013-03-22 12:00:00,55.15,55.17,54.99,55.06,45600.0,42.5963,42.6118,42.4727,42.5268,45600.0
2013-03-22 12:30:00,55.09,55.18,55.06,55.16,28800.0,42.55,42.6195,42.5268,42.604,28800.0
2013-03-22 13:00:00,55.17,55.19,55.1,55.14,42300.0,42.6118,42.6272,42.5577,42.5886,42300.0
2013-03-22 13:30:00,55.12,55.18,54.99,55.14,61200.0,42.5731,42.6195,42.4727,42.5886,61200.0
2013-03-22 14:00:00,55.14,55.19,55.05,55.12,25200.0,42.5886,42.6272,42.5191,42.5731,25200.0
2013-03-22 14:30:00,55.15,55.17,55.06,55.07,72300.0,42.5963,42.6118,42.5268,42.5345,72300.0
2013-03-22 15:00:00,55.07,55.14,55.06,55.07,92400.0,42.5345,42.5886,42.5268,42.5345,92400.0
2013-03-22 15:30:00,55.09,55.24,55.07,55.24,107400.0,42.55,42.6658,42.5345,42.6658,107400.0
2013-03-25 09:30:00,55.54,55.54,55.3,55.3,129900.0,42.8975,42.8975,42.7122,42.7122,129900.0
2013-03-25 10:00:00,55.32,55.46,55.18,55.19,54300.0,42.7276,42.8357,42.6195,42.6272,54300.0
2013-03-25 10:30:00,55.16,55.19,55.05,55.06,48900.0,42.604,42.6272,42.5191,42.5268,48900.0
2013-03-25 11:00:00,55.08,55.09,54.57,54.61,78300.0,42.5422,42.55,42.1483,42.1792,78300.0
2013-03-25 11:30:00,54.58,54.75,54.55,54.67,43500.0,42.1561,42.2874,42.1329,42.2256,43500.0
2013-03-25 12:00:00,54.73,54.77,54.51,54.53,30000.0,42.2719,42.3028,42.102,42.1174,30000.0
2013-03-25 12:30:00,54.52,54.53,54.23,54.29,34200.0,42.1097,42.1174,41.8857,41.9321,34200.0
2013-03-25 13:00:00,54.28,54.39,54.15,54.39,27600.0,41.9244,42.0093,41.8239,42.0093,27600.0
2013-03-25 13:30:00,54.37,54.73,54.31,54.67,28800.0,41.9939,42.2719,41.9475,42.2256,28800.0
2013-03-25 14:00:00,54.68,54.72,54.59,54.69,36300.0,42.2333,42.2642,42.1638,42.241,36300.0
2013-03-25 14:30:00,54.66,54.7,54.58,54.69,33300.0,42.2179,42.2487,42.1561,42.241,33300.0
2013-03-25 15:00:00,54.69,54.83,54.58,54.73,109200.0,42.241,42.3492,42.1561,42.2719,109200.0
2013-03-25 15:30:00,54.75,54.86,54.67,54.78,157500.0,42.2874,42.3723,42.2256,42.3105,157500.0
2013-03-26 09:30:00,54.96,55.09,54.62,54.84,63000.0,42.5573,42.658,42.2941,42.4644,63000.0
2013-03-26 10:00:00,54.88,55.07,54.74,54.98,47700.0,42.4954,42.6425,42.387,42.5728,47700.0
2013-03-26 10:30:00,54.99,55.17,54.9,55.07,58500.0,42.5806,42.72,42.5109,42.6425,58500.0
2013-03-26 11:00:00,55.07,55.16,55.04,55.12,36300.0,42.6425,42.7122,42.6193,42.6812,36300.0
2013-03-26 11:30:00,55.15,55.18,55.01,55.14,44100.0,42.7045,42.7277,42.5961,42.6967,44100.0
2013-03-26 12:00:00,55.12,55.17,55.01,55.04,42600.0,42.6812,42.72,42.5961,42.6193,42600.0
2013-03-26 12:30:00,55.06,55.1,55.01,55.04,39900.0,42.6348,42.6657,42.5961,42.6193,39900.0
2013-03-26 13:00:00,55.02,55.15,55.02,55.13,25200.0,42.6038,42.7045,42.6038,42.689,25200.0
2013-03-26 13:30:00,55.15,55.18,55.08,55.11,76500.0,42.7045,42.7277,42.6503,42.6735,76500.0
2013-03-26 14:00:00,55.09,55.16,55.04,55.14,69000.0,42.658,42.7122,42.6193,42.6967,69000.0
2013-03-26 14:30:00,55.15,55.18,55.06,55.15,53400.0,42.7045,42.7277,42.6348,42.7045,53400.0
2013-03-26 15:00:00,55.15,55.19,55.11,55.12,106800.0,42.7045,42.7354,42.6735,42.6812,106800.0
2013-03-26 15:30:00,55.12,55.17,55.08,55.16,134700.0,42.6812,42.72,42.6503,42.7122,134700.0
2013-03-27 09:30:00,54.74,54.8,54.57,54.58,98400.0,42.387,42.4334,42.2554,42.2631,98400.0
2013-03-27 10:00:00,54.56,54.63,54.49,54.56,20400.0,42.2476,42.3018,42.1934,42.2476,20400.0
2013-03-27 10:30:00,54.57,54.63,54.5,54.53,35700.0,42.2554,42.3018,42.2011,42.2244,35700.0
2013-03-27 11:00:00,54.54,54.7,54.52,54.66,19500.0,42.2321,42.356,42.2166,42.325,19500.0
2013-03-27 11:30:00,54.66,54.81,54.62,54.8,28800.0,42.325,42.4412,42.2941,42.4334,28800.0
2013-03-27 12:00:00,54.8,54.84,54.75,54.82,18900.0,42.4334,42.4644,42.3947,42.4489,18900.0
2013-03-27 12:30:00,54.8,54.87,54.77,54.79,20700.0,42.4334,42.4877,42.4102,42.4257,20700.0
2013-03-27 13:00:00,54.79,54.81,54.72,54.73,17400.0,42.4257,42.4412,42.3715,42.3792,17400.0
2013-03-27 13:30:00,54.72,54.8,54.72,54.76,19500.0,42.3715,42.4334,42.3715,42.4025,19500.0
2013-03-27 14:00:00,54.77,54.77,54.64,54.68,141000.0,42.4102,42.4102,42.3096,42.3405,141000.0
2013-03-27 14:30:00,54.69,54.8,54.63,54.74,73500.0,42.3483,42.4334,42.3018,42.387,73500.0
2013-03-27 15:00:00,54.77,55.14,54.72,55.11,123600.0,42.4102,42.6967,42.3715,42.6735,123600.0
2013-03-27 15:30:00,55.12,55.18,55.03,55.1,178200.0,42.6812,42.7277,42.6115,42.6657,178200.0
2013-03-28 09:30:00,55.12,55.34,55.01,55.01,140400.0,42.6812,42.8516,42.5961,42.5961,140400.0
2013-03-28 10:00:00,55.02,55.26,55.02,55.19,90000.0,42.6038,42.7896,42.6038,42.7354,90000.0
2013-03-28 10:30:00,55.22,55.32,55.13,55.23,99600.0,42.7587,42.8361,42.689,42.7664,99600.0
2013-03-28 11:00:00,55.26,55.53,55.18,55.53,151800.0,42.7896,42.9987,42.7277,42.9987,151800.0
2013-03-28 11:30:00,55.57,55.69,55.42,55.66,89400.0,43.0297,43.1226,42.9135,43.0994,89400.0
2013-03-28 12:00:00,55.66,55.66,55.5,55.5,48900.0,43.0994,43.0994,42.9755,42.9755,48900.0
2013-03-28 12:30:00,55.5,55.57,55.43,55.57,112500.0,42.9755,43.0297,42.9213,43.0297,112500.0
2013-03-28 13:00:00,55.57,55.59,55.48,55.51,58200.0,43.0297,43.0452,42.96,42.9832,58200.0
2013-03-28 13:30:00,55.49,55.6,55.49,55.54,63900.0,42.9677,43.0529,42.9677,43.0065,63900.0
2013-03-28 14:00:00,55.56,55.58,55.45,55.55,94500.0,43.0219,43.0374,42.9368,43.0142,94500.0
2013-03-28 14:30:00,55.55,55.77,55.51,55.77,128100.0,43.0142,43.1846,42.9832,43.1846,128100.0
2013-03-28 15:00:00,55.76,55.87,55.58,55.84,142200.0,43.1768,43.262,43.0374,43.2388,142200.0
2013-03-28 15:30:00,55.83,56.02,55.82,55.89,409800.0,43.231,43.3781,43.2233,43.2775,409800.0
2013-04-01 09:30:00,55.74,55.87,55.51,55.61,288600.0,43.1613,43.262,42.9832,43.0607,288600.0
2013-04-01 10:00:00,55.61,55.67,55.12,55.19,95400.0,43.0607,43.1071,42.6812,42.7354,95400.0
2013-04-01 10:30:00,55.22,55.22,54.73,54.78,33900.0,42.7587,42.7587,42.3792,42.418,33900.0
2013-04-01 11:00:00,54.76,54.83,54.67,54.67,76200.0,42.4025,42.4567,42.3328,42.3328,76200.0
2013-04-01 11:30:00,54.66,54.77,54.64,54.66,52500.0,42.325,42.4102,42.3096,42.325,52500.0
2013-04-01 12:00:00,54.64,54.79,54.6,54.72,32100.0,42.3096,42.4257,42.2786,42.3715,32100.0
2013-04-01 12:30:00,54.72,54.86,54.62,54.86,35100.0,42.3715,42.4799,42.2941,42.4799,35100.0
2013-04-01 13:00:00,54.85,54.95,54.81,54.86,31800.0,42.4722,42.5496,42.4412,42.4799,31800.0
2013-04-01 13:30:00,54.88,55.01,54.88,55.01,29400.0,42.4954,42.5961,42.4954,42.5961,29400.0
2013-04-01 14:00:00,55.0,55.06,54.9,54.9,21300.0,42.5883,42.6348,42.5109,42.5109,21300.0
2013-04-01 14:30:00,54.92,54.92,54.84,54.86,20400.0,42.5264,42.5264,42.4644,42.4799,20400.0
2013-04-01 15:00:00,54.84,54.99,54.71,54.75,68100.0,42.4644,42.5806,42.3638,42.3947,68100.0
2013-04-01 15:30:00,54.73,54.89,54.67,54.89,148200.0,42.3792,42.5031,42.3328,42.5031,148200.0
2013-04-02 09:30:00,54.9,55.34,54.74,54.79,83100.0,42.5109,42.8516,42.387,42.4257,83100.0
2013-04-02 10:00:00,54.81,54.84,54.6,54.6,78600.0,42.4412,42.4644,42.2786,42.2786,78600.0
2013-04-02 10:30:00,54.59,54.66,54.48,54.56,66000.0,42.2708,42.325,42.1857,42.2476,66000.0
2013-04-02 11:00:00,54.61,54.65,54.3,54.61,39900.0,42.2863,42.3173,42.0463,42.2863,39900.0
2013-04-02 11:30:00,54.57,54.66,54.27,54.29,27000.0,42.2554,42.325,42.0231,42.0385,27000.0
2013-04-02 12:00:00,54.32,54.45,54.28,54.39,12900.0,42.0618,42.1624,42.0308,42.116,12900.0
2013-04-02 12:30:00,54.39,54.48,54.33,54.46,18300.0,42.116,42.1857,42.0695,42.1702,18300.0
2013-04-02 13:00:00,54.46,54.49,54.23,54.26,43500.0,42.1702,42.1934,41.9921,42.0153,43500.0
2013-04-02 13:30:00,54.3,54.5,54.3,54.46,14400.0,42.0463,42.2011,42.0463,42.1702,14400.0
2013-04-02 14:00:00,54.48,54.52,54.35,54.35,30300.0,42.1857,42.2166,42.085,42.085,30300.0
2013-04-02 14:30:00,54.34,54.34,54.21,54.34,43500.0,42.0773,42.0773,41.9766,42.0773,43500.0
2013-04-02 15:00:00,54.34,54.43,54.22,54.3,60300.0,42.0773,42.1469,41.9843,42.0463,60300.0
2013-04-02 15:30:00,54.33,54.36,54.18,54.33,148200.0,42.0695,42.0927,41.9534,42.0695,148200.0
2013-04-03 09:30:00,54.41,54.41,54.19,54.27,56700.0,42.1315,42.1315,41.9611,42.0231,56700.0
2013-04-03 10:00:00,54.27,54.36,53.88,54.1,72000.0,42.0231,42.0927,41.7211,41.8914,72000.0
2013-04-03 10:30:00,54.01,54.08,53.73,53.82,46800.0,41.8217,41.8759,41.6049,41.6746,46800.0
2013-04-03 11:00:00,53.72,53.92,53.64,53.9,39600.0,41.5972,41.752,41.5352,41.7365,39600.0
2013-04-03 11:30:00,53.88,54.04,53.77,53.97,67800.0,41.7211,41.845,41.6359,41.7908,67800.0
2013-04-03 12:00:00,53.94,54.01,53.85,53.94,42000.0,41.7675,41.8217,41.6978,41.7675,42000.0
2013-04-03 12:30:00,53.94,54.03,53.82,53.85,89400.0,41.7675,41.8372,41.6746,41.6978,89400.0
2013-04-03 13:00:00,53.88,54.0,53.79,53.79,46500.0,41.7211,41.814,41.6514,41.6514,46500.0
2013-04-03 13:30:00,53.79,53.83,53.56,53.56,95400.0,41.6514,41.6823,41.4733,41.4733,95400.0
2013-04-03 14:00:00,53.58,53.83,53.55,53.79,57300.0,41.4888,41.6823,41.4655,41.6514,57300.0
2013-04-03 14:30:00,53.78,54.03,53.77,53.98,72600.0,41.6436,41.8372,41.6359,41.7985,72600.0
2013-04-03 15:00:00,53.97,53.98,53.85,53.91,91800.0,41.7908,41.7985,41.6978,41.7443,91800.0
2013-04-03 15:30:00,53.91,54.02,53.7,53.95,224400.0,41.7443,41.8295,41.5817,41.7753,224400.0
2013-04-04 09:30:00,53.95,54.13,53.74,53.82,122700.0,41.7753,41.9146,41.6127,41.6746,122700.0
2013-04-04 10:00:00,53.85,54.21,53.85,54.15,121500.0,41.6978,41.9766,41.6978,41.9301,121500.0
2013-04-04 10:30:00,54.23,54.37,54.14,54.19,53700.0,41.9921,42.1005,41.9224,41.9611,53700.0
2013-04-04 11:00:00,54.19,54.36,54.19,54.29,37500.0,41.9611,42.0927,41.9611,42.0385,37500.0
2013-04-04 11:30:00,54.27,54.35,54.16,54.23,45000.0,42.0231,42.085,41.9379,41.9921,45000.0
2013-04-04 12:00:00,54.19,54.2,54.02,54.12,30600.0,41.9611,41.9688,41.8295,41.9069,30600.0
2013-04-04 12:30:00,54.08,54.2,54.03,54.06,29400.0,41.8759,41.9688,41.8372,41.8604,29400.0
2013-04-04 13:00:00,54.14,54.15,53.94,53.98,42900.0,41.9224,41.9301,41.7675,41.7985,42900.0
2013-04-04 13:30:00,53.98,54.07,53.91,54.04,31200.0,41.7985,41.8682,41.7443,41.845,31200.0
2013-04-04 14:00:00,54.05,54.12,54.0,54.11,49500.0,41.8527,41.9069,41.814,41.8992,49500.0
2013-04-04 14:30:00,54.12,54.16,54.05,54.12,68100.0,41.9069,41.9379,41.8527,41.9069,68100.0
2013-04-04 15:00:00,54.1,54.21,54.05,54.16,75000.0,41.8914,41.9766,41.8527,41.9379,75000.0
2013-04-04 15:30:00,54.17,54.21,54.06,54.11,227100.0,41.9456,41.9766,41.8604,41.8992,227100.0
2013-04-05 09:30:00,53.33,53.78,52.78,53.67,163200.0,41.2952,41.6436,40.8693,41.5585,163200.0
2013-04-05 10:00:00,53.67,53.88,53.41,53.63,82500.0,41.5585,41.7211,41.3571,41.5275,82500.0
2013-04-05 10:30:00,53.67,53.67,53.4,53.55,62400.0,41.5585,41.5585,41.3494,41.4655,62400.0
2013-04-05 11:00:00,53.5,53.56,53.41,53.43,69000.0,41.4268,41.4733,41.3571,41.3726,69000.0
2013-04-05 11:30:00,53.42,53.5,53.33,53.34,69900.0,41.3649,41.4268,41.2952,41.3029,69900.0
2013-04-05 12:00:00,53.36,53.43,53.23,53.23,72300.0,41.3184,41.3726,41.2177,41.2177,72300.0
2013-04-05 12:30:00,53.26,53.36,53.23,53.24,60300.0,41.241,41.3184,41.2177,41.2255,60300.0
2013-04-05 13:00:00,53.27,53.43,53.26,53.41,53400.0,41.2487,41.3726,41.241,41.3571,53400.0
2013-04-05 13:30:00,53.35,53.51,53.35,53.35,64200.0,41.3107,41.4346,41.3107,41.3107,64200.0
2013-04-05 14:00:00,53.39,53.41,53.17,53.38,52800.0,41.3416,41.3571,41.1713,41.3339,52800.0
2013-04-05 14:30:00,53.42,53.51,53.4,53.5,59100.0,41.3649,41.4346,41.3494,41.4268,59100.0
2013-04-05 15:00:00,53.49,53.49,53.39,53.42,73500.0,41.4191,41.4191,41.3416,41.3649,73500.0
2013-04-05 15:30:00,53.42,53.57,53.35,53.38,332400.0,41.3649,41.481,41.3107,41.3339,332400.0
2013-04-08 09:30:00,53.37,53.97,53.14,53.35,89100.0,41.3262,41.7908,41.1481,41.3107,89100.0
2013-04-08 10:00:00,53.38,53.61,53.35,53.43,47100.0,41.3339,41.512,41.3107,41.3726,47100.0
2013-04-08 10:30:00,53.4,53.57,53.37,53.48,44700.0,41.3494,41.481,41.3262,41.4113,44700.0
2013-04-08 11:00:00,53.48,53.53,53.41,53.46,66600.0,41.4113,41.45,41.3571,41.3958,66600.0
2013-04-08 11:30:00,53.48,53.5,53.37,53.4,44400.0,41.4113,41.4268,41.3262,41.3494,44400.0
2013-04-08 12:00:00,53.36,53.53,53.36,53.49,37200.0,41.3184,41.45,41.3184,41.4191,37200.0
2013-04-08 12:30:00,53.51,53.61,53.5,53.56,25800.0,41.4346,41.512,41.4268,41.4733,25800.0
2013-04-08 13:00:00,53.56,53.67,53.5,53.67,15900.0,41.4733,41.5585,41.4268,41.5585,15900.0
2013-04-08 13:30:00,53.7,53.7,53.56,53.67,123900.0,41.5817,41.5817,41.4733,41.5585,123900.0
2013-04-08 14:00:00,53.67,53.72,53.61,53.67,35700.0,41.5585,41.5972,41.512,41.5585,35700.0
2013-04-08 14:30:00,53.65,53.72,53.61,53.66,31800.0,41.543,41.5972,41.512,41.5507,31800.0
2013-04-08 15:00:00,53.68,53.87,53.64,53.87,61500.0,41.5662,41.7133,41.5352,41.7133,61500.0
2013-04-08 15:30:00,53.86,53.92,53.76,53.83,110100.0,41.7056,41.752,41.6281,41.6823,110100.0
2013-04-09 09:30:00,54.0,54.05,53.86,53.86,138000.0,41.814,41.8527,41.7056,41.7056,138000.0
2013-04-09 10:00:00,53.96,54.18,53.9,54.16,79800.0,41.783,41.9534,41.7365,41.9379,79800.0
2013-04-09 10:30:00,54.16,54.17,53.88,53.89,49200.0,41.9379,41.9456,41.7211,41.7288,49200.0
2013-04-09 11:00:00,53.94,54.0,53.87,53.92,40200.0,41.7675,41.814,41.7133,41.752,40200.0
2013-04-09 11:30:00,53.93,53.97,53.87,53.97,54300.0,41.7598,41.7908,41.7133,41.7908,54300.0
2013-04-09 12:00:00,53.97,54.0,53.87,54.0,33900.0,41.7908,41.814,41.7133,41.814,33900.0
2013-04-09 12:30:00,54.0,54.07,53.95,53.95,23400.0,41.814,41.8682,41.7753,41.7753,23400.0
2013-04-09 13:00:00,53.98,54.15,53.94,54.1,44100.0,41.7985,41.9301,41.7675,41.8914,44100.0
2013-04-09 13:30:00,54.12,54.23,54.07,54.23,32700.0,41.9069,41.9921,41.8682,41.9921,32700.0
2013-04-09 14:00:00,54.23,54.32,54.2,54.27,42000.0,41.9921,42.0618,41.9688,42.0231,42000.0
2013-04-09 14:30:00,54.28,54.51,54.28,54.48,65400.0,42.0308,42.2089,42.0308,42.1857,65400.0
2013-04-09 15:00:00,54.5,54.58,54.45,54.46,67200.0,42.2011,42.2631,42.1624,42.1702,67200.0
2013-04-09 15:30:00,54.45,54.52,54.39,54.46,142200.0,42.1624,42.2166,42.116,42.1702,142200.0
2013-04-10 09:30:00,54.55,54.97,54.55,54.76,84600.0,42.2399,42.5651,42.2399,42.4025,84600.0
2013-04-10 10:00:00,54.76,54.92,54.63,54.66,92100.0,42.4025,42.5264,42.3018,42.325,92100.0
2013-04-10 10:30:00,54.67,54.79,54.63,54.73,46500.0,42.3328,42.4257,42.3018,42.3792,46500.0
2013-04-10 11:00:00,54.75,54.86,54.71,54.86,40500.0,42.3947,42.4799,42.3638,42.4799,40500.0
2013-04-10 11:30:00,54.84,55.06,54.78,55.0,56100.0,42.4644,42.6348,42.418,42.5883,56100.0
2013-04-10 12:00:00,55.02,55.08,54.95,55.01,69300.0,42.6038,42.6503,42.5496,42.5961,69300.0
2013-04-10 12:30:00,55.04,55.06,54.92,54.95,48300.0,42.6193,42.6348,42.5264,42.5496,48300.0
2013-04-10 13:00:00,54.99,55.02,54.9,54.96,49200.0,42.5806,42.6038,42.5109,42.5573,49200.0
2013-04-10 13:30:00,54.96,54.99,54.89,54.94,31800.0,42.5573,42.5806,42.5031,42.5419,31800.0
2013-04-10 14:00:00,54.96,54.98,54.88,54.91,36900.0,42.5573,42.5728,42.4954,42.5186,36900.0
2013-04-10 14:30:00,54.93,54.93,54.87,54.9,41400.0,42.5341,42.5341,42.4877,42.5109,41400.0
2013-04-10 15:00:00,54.9,54.93,54.84,54.93,44700.0,42.5109,42.5341,42.4644,42.5341,44700.0
2013-04-10 15:30:00,54.9,55.0,54.87,54.94,257400.0,42.5109,42.5883,42.4877,42.5419,257400.0
2013-04-11 09:30:00,54.95,55.12,54.82,54.95,66000.0,42.5496,42.6812,42.4489,42.5496,66000.0
2013-04-11 10:00:00,54.97,55.04,54.87,54.97,79200.0,42.5651,42.6193,42.4877,42.5651,79200.0
2013-04-11 10:30:00,54.97,54.97,54.91,54.97,92700.0,42.5651,42.5651,42.5186,42.5651,92700.0
2013-04-11 11:00:00,54.97,55.03,54.89,54.94,38400.0,42.5651,42.6115,42.5031,42.5419,38400.0
2013-04-11 11:30:00,54.95,54.98,54.85,54.94,14400.0,42.5496,42.5728,42.4722,42.5419,14400.0
2013-04-11 12:00:00,54.91,54.95,54.83,54.9,15600.0,42.5186,42.5496,42.4567,42.5109,15600.0
2013-04-11 12:30:00,54.9,55.02,54.88,54.96,36300.0,42.5109,42.6038,42.4954,42.5573,36300.0
2013-04-11 13:00:00,54.97,55.01,54.93,54.96,23100.0,42.5651,42.5961,42.5341,42.5573,23100.0
2013-04-11 13:30:00,54.96,54.99,54.88,54.88,22500.0,42.5573,42.5806,42.4954,42.4954,22500.0
2013-04-11 14:00:00,54.92,54.95,54.86,54.92,24600.0,42.5264,42.5496,42.4799,42.5264,24600.0
2013-04-11 14:30:00,54.89,54.98,54.89,54.97,19800.0,42.5031,42.5728,42.5031,42.5651,19800.0
2013-04-11 15:00:00,54.97,54.98,54.83,54.89,42000.0,42.5651,42.5728,42.4567,42.5031,42000.0
2013-04-11 15:30:00,54.9,54.98,54.77,54.79,170100.0,42.5109,42.5728,42.4102,42.4257,170100.0
2013-04-12 09:30:00,54.55,54.71,54.16,54.28,71100.0,42.2399,42.3638,41.9379,42.0308,71100.0
2013-04-12 10:00:00,54.2,54.26,54.16,54.23,61500.0,41.9688,42.0153,41.9379,41.9921,61500.0
2013-04-12 10:30:00,54.2,54.2,53.84,53.92,42900.0,41.9688,41.9688,41.6901,41.752,42900.0
2013-04-12 11:00:00,53.88,53.89,53.77,53.86,82800.0,41.7211,41.7288,41.6359,41.7056,82800.0
2013-04-12 11:30:00,53.83,53.94,53.83,53.9,25500.0,41.6823,41.7675,41.6823,41.7365,25500.0
2013-04-12 12:00:00,53.92,53.96,53.82,53.84,52800.0,41.752,41.783,41.6746,41.6901,52800.0
2013-04-12 12:30:00,53.84,53.9,53.82,53.88,12300.0,41.6901,41.7365,41.6746,41.7211,12300.0
2013-04-12 13:00:00,53.87,53.91,53.82,53.86,38400.0,41.7133,41.7443,41.6746,41.7056,38400.0
2013-04-12 13:30:00,53.84,53.87,53.76,53.81,24900.0,41.6901,41.7133,41.6281,41.6669,24900.0
2013-04-12 14:00:00,53.81,53.86,53.77,53.8,48300.0,41.6669,41.7056,41.6359,41.6591,48300.0
2013-04-12 14:30:00,53.79,53.88,53.78,53.86,34800.0,41.6514,41.7211,41.6436,41.7056,34800.0
2013-04-12 15:00:00,53.86,53.99,53.86,53.95,47400.0,41.7056,41.8062,41.7056,41.7753,47400.0
2013-04-12 15:30:00,53.95,53.97,53.83,53.84,169800.0,41.7753,41.7908,41.6823,41.6901,169800.0
2013-04-15 09:30:00,53.41,53.56,53.0,53.09,89400.0,41.3571,41.4733,41.0396,41.1093,89400.0
2013-04-15 10:00:00,53.03,53.07,52.56,52.98,90000.0,41.0629,41.0939,40.6989,41.0242,90000.0
2013-04-15 10:30:00,52.97,53.01,52.78,52.89,50700.0,41.0164,41.0474,40.8693,40.9545,50700.0
2013-04-15 11:00:00,52.84,52.87,52.62,52.67,36900.0,40.9158,40.939,40.7454,40.7841,36900.0
2013-04-15 11:30:00,52.64,52.65,52.25,52.32,43800.0,40.7609,40.7686,40.4589,40.5131,43800.0
2013-04-15 12:00:00,52.32,52.43,52.21,52.23,98400.0,40.5131,40.5983,40.4279,40.4434,98400.0
2013-04-15 12:30:00,52.19,52.26,52.07,52.19,86100.0,40.4124,40.4666,40.3195,40.4124,86100.0
2013-04-15 13:00:00,52.21,52.3,52.05,52.3,68400.0,40.4279,40.4976,40.304,40.4976,68400.0
2013-04-15 13:30:00,52.26,52.31,52.22,52.22,52200.0,40.4666,40.5054,40.4357,40.4357,52200.0
2013-04-15 14:00:00,52.23,52.23,51.88,51.96,78900.0,40.4434,40.4434,40.1724,40.2343,78900.0
2013-04-15 14:30:00,51.97,52.22,51.78,51.82,60900.0,40.2421,40.4357,40.095,40.1259,60900.0
2013-04-15 15:00:00,51.78,52.02,51.7,51.85,152100.0,40.095,40.2808,40.033,40.1492,152100.0
2013-04-15 15:30:00,51.86,52.0,51.76,51.78,326100.0,40.1569,40.2653,40.0795,40.095,326100.0
2013-04-16 09:30:00,52.4,53.12,52.4,52.56,109500.0,40.5751,41.1326,40.5751,40.6989,109500.0
2013-04-16 10:00:00,52.57,52.7,52.51,52.52,80700.0,40.7067,40.8074,40.6602,40.668,80700.0
2013-04-16 10:30:00,52.52,52.57,52.34,52.44,89700.0,40.668,40.7067,40.5286,40.606,89700.0
2013-04-16 11:00:00,52.45,52.61,52.37,52.47,97800.0,40.6138,40.7377,40.5518,40.6293,97800.0
2013-04-16 11:30:00,52.5,52.56,52.41,52.52,43800.0,40.6525,40.6989,40.5828,40.668,43800.0
2013-04-16 12:00:00,52.53,52.57,52.47,52.48,30300.0,40.6757,40.7067,40.6293,40.637,30300.0
2013-04-16 12:30:00,52.49,52.66,52.47,52.65,51300.0,40.6447,40.7764,40.6293,40.7686,51300.0
2013-04-16 13:00:00,52.71,52.82,52.67,52.76,27900.0,40.8151,40.9003,40.7841,40.8538,27900.0
2013-04-16 13:30:00,52.76,52.79,52.67,52.69,33300.0,40.8538,40.877,40.7841,40.7996,33300.0
2013-04-16 14:00:00,52.7,52.78,52.69,52.74,31200.0,40.8074,40.8693,40.7996,40.8383,31200.0
2013-04-16 14:30:00,52.74,52.87,52.71,52.85,38400.0,40.8383,40.939,40.8151,40.9235,38400.0
2013-04-16 15:00:00,52.84,52.91,52.78,52.91,53700.0,40.9158,40.97,40.8693,40.97,53700.0
2013-04-16 15:30:00,52.92,53.06,52.86,53.03,93000.0,40.9777,41.0861,40.9312,41.0629,93000.0
2013-04-17 09:30:00,52.55,52.59,51.86,51.91,105900.0,40.6912,40.7222,40.1569,40.1956,105900.0
2013-04-17 10:00:00,51.92,52.1,51.8,52.01,48900.0,40.2034,40.3428,40.1105,40.2731,48900.0
2013-04-17 10:30:00,51.98,52.0,51.64,51.68,47100.0,40.2498,40.2653,39.9866,40.0175,47100.0
2013-04-17 11:00:00,51.59,51.84,51.55,51.8,34200.0,39.9478,40.1414,39.9169,40.1105,34200.0
2013-04-17 11:30:00,51.77,51.92,51.69,51.92,71700.0,40.0872,40.2034,40.0253,40.2034,71700.0
2013-04-17 12:00:00,51.91,51.98,51.43,51.43,90300.0,40.1956,40.2498,39.8239,39.8239,90300.0
2013-04-17 12:30:00,51.46,51.65,51.28,51.6,85800.0,39.8472,39.9943,39.7078,39.9556,85800.0
2013-04-17 13:00:00,51.6,51.71,51.25,51.29,149100.0,39.9556,40.0408,39.6846,39.7155,149100.0
2013-04-17 13:30:00,51.33,51.67,51.33,51.62,48900.0,39.7465,40.0098,39.7465,39.9711,48900.0
2013-04-17 14:00:00,51.66,51.71,51.53,51.67,34500.0,40.002,40.0408,39.9014,40.0098,34500.0
2013-04-17 14:30:00,51.72,51.78,51.53,51.57,87000.0,40.0485,40.095,39.9014,39.9324,87000.0
2013-04-17 15:00:00,51.59,51.61,51.48,51.52,117900.0,39.9478,39.9633,39.8627,39.8936,117900.0
2013-04-17 15:30:00,51.53,51.67,51.44,51.54,180300.0,39.9014,40.0098,39.8317,39.9091,180300.0
2013-04-18 09:30:00,51.59,51.84,51.25,51.48,48900.0,39.9478,40.1414,39.6846,39.8627,48900.0
2013-04-18 10:00:00,51.59,51.59,51.21,51.4,58800.0,39.9478,39.9478,39.6536,39.8007,58800.0
2013-04-18 10:30:00,51.47,51.75,51.47,51.66,50700.0,39.8549,40.0717,39.8549,40.002,50700.0
2013-04-18 11:00:00,51.69,51.69,51.42,51.42,74700.0,40.0253,40.0253,39.8162,39.8162,74700.0
2013-04-18 11:30:00,51.4,51.44,51.1,51.22,24600.0,39.8007,39.8317,39.5684,39.6613,24600.0
2013-04-18 12:00:00,51.23,51.38,51.2,51.38,14700.0,39.6691,39.7852,39.6459,39.7852,14700.0
2013-04-18 12:30:00,51.36,51.42,51.31,51.36,15600.0,39.7697,39.8162,39.731,39.7697,15600.0
2013-04-18 13:00:00,51.36,51.4,51.28,51.32,23700.0,39.7697,39.8007,39.7078,39.7388,23700.0
2013-04-18 13:30:00,51.29,51.31,51.11,51.17,15300.0,39.7155,39.731,39.5762,39.6226,15300.0
2013-04-18 14:00:00,51.15,51.19,51.0,51.08,22500.0,39.6071,39.6381,39.491,39.5529,22500.0
2013-04-18 14:30:00,51.08,51.09,50.84,50.92,80100.0,39.5529,39.5607,39.3671,39.429,80100.0
2013-04-18 15:00:00,50.94,50.95,50.76,50.79,90600.0,39.4445,39.4523,39.3051,39.3284,90600.0
2013-04-18 15:30:00,50.79,50.91,50.7,50.75,380100.0,39.3284,39.4213,39.2587,39.2974,380100.0
2013-04-19 09:30:00,50.82,51.15,50.67,51.06,153300.0,39.3516,39.6071,39.2355,39.5374,153300.0
2013-04-19 10:00:00,51.06,51.28,50.94,50.94,152700.0,39.5374,39.7078,39.4445,39.4445,152700.0
2013-04-19 10:30:00,50.97,51.16,50.95,51.09,58500.0,39.4678,39.6149,39.4523,39.5607,58500.0
2013-04-19 11:00:00,51.14,51.24,51.04,51.17,83400.0,39.5994,39.6768,39.522,39.6226,83400.0
2013-04-19 11:30:00,51.21,51.4,51.21,51.37,29700.0,39.6536,39.8007,39.6536,39.7775,29700.0
2013-04-19 12:00:00,51.38,51.41,51.16,51.16,22800.0,39.7852,39.8085,39.6149,39.6149,22800.0
2013-04-19 12:30:00,51.19,51.26,50.96,51.03,67200.0,39.6381,39.6923,39.46,39.5142,67200.0
2013-04-19 13:00:00,51.02,51.11,50.86,51.07,22200.0,39.5065,39.5762,39.3826,39.5452,22200.0
2013-04-19 13:30:00,51.11,51.18,51.07,51.1,19500.0,39.5762,39.6304,39.5452,39.5684,19500.0
2013-04-19 14:00:00,51.11,51.14,51.05,51.1,34800.0,39.5762,39.5994,39.5297,39.5684,34800.0
2013-04-19 14:30:00,51.1,51.14,50.97,50.97,55800.0,39.5684,39.5994,39.4678,39.4678,55800.0
2013-04-19 15:00:00,50.97,51.09,50.97,51.08,52800.0,39.4678,39.5607,39.4678,39.5529,52800.0
2013-04-19 15:30:00,51.1,51.14,50.87,50.94,233400.0,39.5684,39.5994,39.3903,39.4445,233400.0
2013-04-22 09:30:00,50.99,51.27,50.73,50.92,86100.0,39.4832,39.7001,39.2819,39.429,86100.0
2013-04-22 10:00:00,50.87,50.95,50.65,50.8,33600.0,39.3903,39.4523,39.22,39.3361,33600.0
2013-04-22 10:30:00,50.79,50.92,50.71,50.92,58200.0,39.3284,39.429,39.2664,39.429,58200.0
2013-04-22 11:00:00,50.87,50.95,50.84,50.94,39300.0,39.3903,39.4523,39.3671,39.4445,39300.0
2013-04-22 11:30:00,50.93,51.13,50.89,51.06,70800.0,39.4368,39.5916,39.4058,39.5374,70800.0
2013-04-22 12:00:00,51.06,51.08,50.89,50.92,99900.0,39.5374,39.5529,39.4058,39.429,99900.0
2013-04-22 12:30:00,50.91,51.09,50.91,50.97,36300.0,39.4213,39.5607,39.4213,39.4678,36300.0
2013-04-22 13:00:00,50.97,51.0,50.87,50.9,34500.0,39.4678,39.491,39.3903,39.4136,34500.0
2013-04-22 13:30:00,50.9,50.95,50.83,50.85,88800.0,39.4136,39.4523,39.3593,39.3748,88800.0
2013-04-22 14:00:00,50.87,51.02,50.87,50.96,141000.0,39.3903,39.5065,39.3903,39.46,141000.0
2013-04-22 14:30:00,50.98,51.06,50.95,51.0,114300.0,39.4755,39.5374,39.4523,39.491,114300.0
2013-04-22 15:00:00,51.01,51.07,50.99,51.02,81000.0,39.4987,39.5452,39.4832,39.5065,81000.0
2013-04-22 15:30:00,51.01,51.09,50.98,51.0,124500.0,39.4987,39.5607,39.4755,39.491,124500.0
2013-04-23 09:30:00,51.13,51.38,50.99,51.01,163800.0,39.5916,39.7852,39.4832,39.4987,163800.0
2013-04-23 10:00:00,51.04,51.07,50.84,50.97,119100.0,39.522,39.5452,39.3671,39.4678,119100.0
2013-04-23 10:30:00,50.93,51.02,50.92,50.93,80400.0,39.4368,39.5065,39.429,39.4368,80400.0
2013-04-23 11:00:00,50.92,51.18,50.92,51.06,75900.0,39.429,39.6304,39.429,39.5374,75900.0
2013-04-23 11:30:00,51.07,51.14,51.0,51.0,90900.0,39.5452,39.5994,39.491,39.491,90900.0
2013-04-23 12:00:00,50.98,51.21,50.98,51.19,39300.0,39.4755,39.6536,39.4755,39.6381,39300.0
2013-04-23 12:30:00,51.18,51.26,51.11,51.17,39000.0,39.6304,39.6923,39.5762,39.6226,39000.0
2013-04-23 13:00:00,51.15,51.3,50.83,51.16,81000.0,39.6071,39.7233,39.3593,39.6149,81000.0
2013-04-23 13:30:00,51.17,51.17,51.06,51.09,34500.0,39.6226,39.6226,39.5374,39.5607,34500.0
2013-04-23 14:00:00,51.08,51.14,51.02,51.07,40800.0,39.5529,39.5994,39.5065,39.5452,40800.0
2013-04-23 14:30:00,51.07,51.13,51.0,51.08,66300.0,39.5452,39.5916,39.491,39.5529,66300.0
2013-04-23 15:00:00,51.06,51.3,51.01,51.27,75000.0,39.5374,39.7233,39.4987,39.7001,75000.0
2013-04-23 15:30:00,51.28,51.41,51.25,51.28,134400.0,39.7078,39.8085,39.6846,39.7078,134400.0
2013-04-24 09:30:00,51.14,52.09,51.14,52.0,164400.0,39.5994,40.335,39.5994,40.2653,164400.0
2013-04-24 10:00:00,51.96,52.04,51.74,51.8,171600.0,40.2343,40.2963,40.064,40.1105,171600.0
2013-04-24 10:30:00,51.8,52.0,51.8,51.81,45600.0,40.1105,40.2653,40.1105,40.1182,45600.0
2013-04-24 11:00:00,51.86,51.86,51.68,51.83,37800.0,40.1569,40.1569,40.0175,40.1337,37800.0
2013-04-24 11:30:00,51.86,51.91,51.81,51.82,69000.0,40.1569,40.1956,40.1182,40.1259,69000.0
2013-04-24 12:00:00,51.8,51.88,51.73,51.76,46200.0,40.1105,40.1724,40.0562,40.0795,46200.0
2013-04-24 12:30:00,51.83,51.93,51.77,51.92,33300.0,40.1337,40.2111,40.0872,40.2034,33300.0
2013-04-24 13:00:00,51.91,51.99,51.6,51.84,112800.0,40.1956,40.2576,39.9556,40.1414,112800.0
2013-04-24 13:30:00,51.85,51.97,51.84,51.94,36000.0,40.1492,40.2421,40.1414,40.2189,36000.0
2013-04-24 14:00:00,51.93,52.25,51.88,52.24,101100.0,40.2111,40.4589,40.1724,40.4512,101100.0
2013-04-24 14:30:00,52.17,52.25,52.15,52.23,27600.0,40.397,40.4589,40.3815,40.4434,27600.0
2013-04-24 15:00:00,52.19,52.31,52.13,52.28,193200.0,40.4124,40.5054,40.366,40.4821,193200.0
2013-04-24 15:30:00,52.31,52.33,52.02,52.08,163800.0,40.5054,40.5208,40.2808,40.3273,163800.0
2013-04-25 09:30:00,52.33,52.43,51.56,51.92,245400.0,40.5208,40.5983,39.9246,40.2034,245400.0
2013-04-25 10:00:00,51.94,52.09,51.9,52.02,154500.0,40.2189,40.335,40.1879,40.2808,154500.0
2013-04-25 10:30:00,52.05,52.23,51.97,52.12,74100.0,40.304,40.4434,40.2421,40.3582,74100.0
2013-04-25 11:00:00,52.14,52.16,51.93,52.07,74100.0,40.3737,40.3892,40.2111,40.3195,74100.0
2013-04-25 11:30:00,52.08,52.17,52.06,52.13,151800.0,40.3273,40.397,40.3118,40.366,151800.0
2013-04-25 12:00:00,52.13,52.13,51.94,51.98,38400.0,40.366,40.366,40.2189,40.2498,38400.0
2013-04-25 12:30:00,51.98,52.13,51.96,52.08,103500.0,40.2498,40.366,40.2343,40.3273,103500.0
2013-04-25 13:00:00,52.08,52.7,52.05,52.69,135300.0,40.3273,40.8074,40.304,40.7996,135300.0
2013-04-25 13:30:00,52.67,52.83,52.45,52.64,204300.0,40.7841,40.908,40.6138,40.7609,204300.0
2013-04-25 14:00:00,52.64,52.87,52.6,52.85,159000.0,40.7609,40.939,40.7299,40.9235,159000.0
2013-04-25 14:30:00,52.87,53.09,52.68,52.69,108600.0,40.939,41.1093,40.7919,40.7996,108600.0
2013-04-25 15:00:00,52.68,52.71,52.39,52.49,103200.0,40.7919,40.8151,40.5673,40.6447,103200.0
2013-04-25 15:30:00,52.5,52.59,52.44,52.53,293700.0,40.6525,40.7222,40.606,40.6757,293700.0
2013-04-26 09:30:00,52.51,52.51,52.19,52.34,81600.0,40.6602,40.6602,40.4124,40.5286,81600.0
2013-04-26 10:00:00,52.35,52.49,52.08,52.2,59700.0,40.5363,40.6447,40.3273,40.4202,59700.0
2013-04-26 10:30:00,52.2,52.36,52.11,52.33,99300.0,40.4202,40.5441,40.3505,40.5208,99300.0
2013-04-26 11:00:00,52.28,52.32,52.17,52.21,47700.0,40.4821,40.5131,40.397,40.4279,47700.0
2013-04-26 11:30:00,52.19,52.2,52.07,52.14,60900.0,40.4124,40.4202,40.3195,40.3737,60900.0
2013-04-26 12:00:00,52.1,52.22,52.06,52.15,61500.0,40.3428,40.4357,40.3118,40.3815,61500.0
2013-04-26 12:30:00,52.15,52.23,52.14,52.18,42600.0,40.3815,40.4434,40.3737,40.4047,42600.0
2013-04-26 13:00:00,52.18,52.4,52.18,52.38,28200.0,40.4047,40.5751,40.4047,40.5596,28200.0
2013-04-26 13:30:00,52.37,52.44,52.33,52.38,24300.0,40.5518,40.606,40.5208,40.5596,24300.0
2013-04-26 14:00:00,52.35,52.44,52.33,52.4,21600.0,40.5363,40.606,40.5208,40.5751,21600.0
2013-04-26 14:30:00,52.38,52.5,52.36,52.48,68100.0,40.5596,40.6525,40.5441,40.637,68100.0
2013-04-26 15:00:00,52.48,52.56,52.46,52.52,84000.0,40.637,40.6989,40.6215,40.668,84000.0
2013-04-26 15:30:00,52.52,52.62,52.47,52.58,232500.0,40.668,40.7454,40.6293,40.7144,232500.0
2013-04-29 09:30:00,52.57,52.74,52.31,52.74,147900.0,40.7067,40.8383,40.5054,40.8383,147900.0
2013-04-29 10:00:00,52.65,52.86,52.61,52.69,75000.0,40.7686,40.9312,40.7377,40.7996,75000.0
2013-04-29 10:30:00,52.7,52.71,52.59,52.67,91800.0,40.8074,40.8151,40.7222,40.7841,91800.0
2013-04-29 11:00:00,52.67,52.69,52.48,52.6,61500.0,40.7841,40.7996,40.637,40.7299,61500.0
2013-04-29 11:30:00,52.59,52.63,52.49,52.57,53700.0,40.7222,40.7531,40.6447,40.7067,53700.0
2013-04-29 12:00:00,52.57,52.72,52.56,52.65,46500.0,40.7067,40.8228,40.6989,40.7686,46500.0
2013-04-29 12:30:00,52.65,52.75,52.65,52.73,52500.0,40.7686,40.8461,40.7686,40.8306,52500.0
2013-04-29 13:00:00,52.72,52.75,52.63,52.69,102900.0,40.8228,40.8461,40.7531,40.7996,102900.0
2013-04-29 13:30:00,52.67,52.72,52.63,52.65,78300.0,40.7841,40.8228,40.7531,40.7686,78300.0
2013-04-29 14:00:00,52.64,52.67,52.6,52.62,48300.0,40.7609,40.7841,40.7299,40.7454,48300.0
2013-04-29 14:30:00,52.63,52.7,52.62,52.66,51900.0,40.7531,40.8074,40.7454,40.7764,51900.0
2013-04-29 15:00:00,52.67,52.68,52.59,52.66,109800.0,40.7841,40.7919,40.7222,40.7764,109800.0
2013-04-29 15:30:00,52.66,52.67,52.48,52.6,323100.0,40.7764,40.7841,40.637,40.7299,323100.0
2013-04-30 09:30:00,52.36,52.57,51.74,51.74,319800.0,40.5441,40.7067,40.064,40.064,319800.0
2013-04-30 10:00:00,51.74,51.9,51.7,51.84,266400.0,40.064,40.1879,40.033,40.1414,266400.0
2013-04-30 10:30:00,51.85,52.07,51.84,52.03,185400.0,40.1492,40.3195,40.1414,40.2885,185400.0
2013-04-30 11:00:00,52.0,52.12,52.0,52.04,73500.0,40.2653,40.3582,40.2653,40.2963,73500.0
2013-04-30 11:30:00,52.06,52.27,52.04,52.12,421500.0,40.3118,40.4744,40.2963,40.3582,421500.0
2013-04-30 12:00:00,52.11,52.15,52.07,52.09,57000.0,40.3505,40.3815,40.3195,40.335,57000.0
2013-04-30 12:30:00,52.09,52.27,52.03,52.2,128400.0,40.335,40.4744,40.2885,40.4202,128400.0
2013-04-30 13:00:00,52.19,52.37,52.16,52.31,103800.0,40.4124,40.5518,40.3892,40.5054,103800.0
2013-04-30 13:30:00,52.33,52.43,52.32,52.4,58800.0,40.5208,40.5983,40.5131,40.5751,58800.0
2013-04-30 14:00:00,52.41,52.42,52.28,52.42,97800.0,40.5828,40.5905,40.4821,40.5905,97800.0
2013-04-30 14:30:00,52.41,52.48,52.31,52.45,104700.0,40.5828,40.637,40.5054,40.6138,104700.0
2013-04-30 15:00:00,52.44,52.5,52.36,52.42,165600.0,40.606,40.6525,40.5441,40.5905,165600.0
2013-04-30 15:30:00,52.42,52.72,52.37,52.7,367200.0,40.5905,40.8228,40.5518,40.8074,367200.0
2013-05-01 09:30:00,52.31,52.31,51.85,52.0,212700.0,40.5054,40.5054,40.1492,40.2653,212700.0
2013-05-01 10:00:00,52.01,52.12,51.52,51.52,258300.0,40.2731,40.3582,39.8936,39.8936,258300.0
2013-05-01 10:30:00,51.52,51.59,51.46,51.55,97500.0,39.8936,39.9478,39.8472,39.9169,97500.0
2013-05-01 11:00:00,51.54,51.54,51.27,51.27,117900.0,39.9091,39.9091,39.7001,39.7001,117900.0
2013-05-01 11:30:00,51.27,51.27,51.0,51.21,99300.0,39.7001,39.7001,39.491,39.6536,99300.0
2013-05-01 12:00:00,51.22,51.27,51.15,51.27,47100.0,39.6613,39.7001,39.6071,39.7001,47100.0
2013-05-01 12:30:00,51.29,51.31,51.17,51.18,47100.0,39.7155,39.731,39.6226,39.6304,47100.0
2013-05-01 13:00:00,51.19,51.22,51.06,51.22,39900.0,39.6381,39.6613,39.5374,39.6613,39900.0
2013-05-01 13:30:00,51.24,51.24,50.94,50.94,60300.0,39.6768,39.6768,39.4445,39.4445,60300.0
2013-05-01 14:00:00,50.95,51.15,50.92,51.05,143400.0,39.4523,39.6071,39.429,39.5297,143400.0
2013-05-01 14:30:00,51.08,51.11,50.96,51.1,98100.0,39.5529,39.5762,39.46,39.5684,98100.0
2013-05-01 15:00:00,51.08,51.16,50.75,50.77,146700.0,39.5529,39.6149,39.2974,39.3129,146700.0
2013-05-01 15:30:00,50.77,50.82,50.42,50.44,380400.0,39.3129,39.3516,39.0419,39.0574,380400.0
2013-05-02 09:30:00,50.5,51.01,50.0,50.32,201300.0,39.1038,39.4987,38.7167,38.9644,201300.0
2013-05-02 10:00:00,50.3,50.68,50.3,50.66,211500.0,38.949,39.2432,38.949,39.2277,211500.0
2013-05-02 10:30:00,50.66,50.92,50.64,50.88,147300.0,39.2277,39.429,39.2122,39.3981,147300.0
2013-05-02 11:00:00,50.88,51.07,50.87,51.06,147900.0,39.3981,39.5452,39.3903,39.5374,147900.0
2013-05-02 11:30:00,51.06,51.06,50.95,50.97,122400.0,39.5374,39.5374,39.4523,39.4678,122400.0
2013-05-02 12:00:00,50.98,51.07,50.9,51.03,216300.0,39.4755,39.5452,39.4136,39.5142,216300.0
2013-05-02 12:30:00,51.05,51.12,51.03,51.11,62700.0,39.5297,39.5839,39.5142,39.5762,62700.0
2013-05-02 13:00:00,51.09,51.33,51.09,51.31,78900.0,39.5607,39.7465,39.5607,39.731,78900.0
2013-05-02 13:30:00,51.3,51.36,51.26,51.36,113400.0,39.7233,39.7697,39.6923,39.7697,113400.0
2013-05-02 14:00:00,51.36,51.43,51.25,51.31,98400.0,39.7697,39.8239,39.6846,39.731,98400.0
2013-05-02 14:30:00,51.32,51.42,51.28,51.36,113400.0,39.7388,39.8162,39.7078,39.7697,113400.0
2013-05-02 15:00:00,51.36,51.46,51.29,51.46,89400.0,39.7697,39.8472,39.7155,39.8472,89400.0
2013-05-02 15:30:00,51.47,51.49,51.37,51.4,184500.0,39.8549,39.8704,39.7775,39.8007,184500.0
2013-05-03 09:30:00,51.43,53.33,51.43,52.55,310800.0,39.8239,41.2952,39.8239,40.6912,310800.0
2013-05-03 10:00:00,52.54,53.59,52.53,53.53,253200.0,40.6835,41.4965,40.6757,41.45,253200.0
2013-05-03 10:30:00,53.56,53.73,53.43,53.49,195600.0,41.4733,41.6049,41.3726,41.4191,195600.0
2013-05-03 11:00:00,53.42,53.42,53.17,53.29,85500.0,41.3649,41.3649,41.1713,41.2642,85500.0
2013-05-03 11:30:00,53.3,53.62,53.3,53.44,116700.0,41.2719,41.5197,41.2719,41.3804,116700.0
2013-05-03 12:00:00,53.4,53.53,53.37,53.38,60900.0,41.3494,41.45,41.3262,41.3339,60900.0
2013-05-03 12:30:00,53.36,53.36,53.16,53.19,53100.0,41.3184,41.3184,41.1635,41.1868,53100.0
2013-05-03 13:00:00,53.2,53.24,52.98,53.16,111300.0,41.1945,41.2255,41.0242,41.1635,111300.0
2013-05-03 13:30:00,53.17,53.2,53.11,53.15,21300.0,41.1713,41.1945,41.1248,41.1558,21300.0
2013-05-03 14:00:00,53.16,53.19,53.08,53.11,30000.0,41.1635,41.1868,41.1016,41.1248,30000.0
2013-05-03 14:30:00,53.11,53.11,52.86,52.94,40200.0,41.1248,41.1248,40.9312,40.9932,40200.0
2013-05-03 15:00:00,52.93,53.06,52.89,53.06,64800.0,40.9854,41.0861,40.9545,41.0861,64800.0
2013-05-03 15:30:00,53.05,53.11,52.88,52.89,127800.0,41.0784,41.1248,40.9467,40.9545,127800.0
2013-05-06 09:30:00,52.78,52.94,52.72,52.72,49200.0,40.8693,40.9932,40.8228,40.8228,49200.0
2013-05-06 10:00:00,52.68,53.11,52.67,52.96,124200.0,40.7919,41.1248,40.7841,41.0087,124200.0
2013-05-06 10:30:00,53.02,53.09,52.74,52.74,144900.0,41.0551,41.1093,40.8383,40.8383,144900.0
2013-05-06 11:00:00,52.76,52.98,52.68,52.89,43500.0,40.8538,41.0242,40.7919,40.9545,43500.0
2013-05-06 11:30:00,52.88,52.92,52.75,52.86,41400.0,40.9467,40.9777,40.8461,40.9312,41400.0
2013-05-06 12:00:00,52.88,52.98,52.87,52.92,16500.0,40.9467,41.0242,40.939,40.9777,16500.0
2013-05-06 12:30:00,52.96,53.02,52.85,52.95,22500.0,41.0087,41.0551,40.9235,41.0009,22500.0
2013-05-06 13:00:00,52.93,52.93,52.72,52.86,32400.0,40.9854,40.9854,40.8228,40.9312,32400.0
2013-05-06 13:30:00,52.85,52.86,52.73,52.79,23700.0,40.9235,40.9312,40.8306,40.877,23700.0
2013-05-06 14:00:00,52.78,52.98,52.76,52.97,65100.0,40.8693,41.0242,40.8538,41.0164,65100.0
2013-05-06 14:30:00,52.98,53.03,52.94,52.99,39000.0,41.0242,41.0629,40.9932,41.0319,39000.0
2013-05-06 15:00:00,52.98,53.04,52.94,53.03,58200.0,41.0242,41.0706,40.9932,41.0629,58200.0
2013-05-06 15:30:00,53.03,53.06,52.91,52.94,113100.0,41.0629,41.0861,40.97,40.9932,113100.0
2013-05-07 09:30:00,53.1,53.45,52.87,53.38,36300.0,41.1171,41.3881,40.939,41.3339,36300.0
2013-05-07 10:00:00,53.41,53.41,52.92,53.36,118800.0,41.3571,41.3571,40.9777,41.3184,118800.0
2013-05-07 10:30:00,53.36,53.53,53.36,53.37,28500.0,41.3184,41.45,41.3184,41.3262,28500.0
2013-05-07 11:00:00,53.35,53.48,53.35,53.37,27300.0,41.3107,41.4113,41.3107,41.3262,27300.0
2013-05-07 11:30:00,53.4,53.42,53.13,53.24,39600.0,41.3494,41.3649,41.1403,41.2255,39600.0
2013-05-07 12:00:00,53.28,53.47,53.28,53.4,35700.0,41.2565,41.4036,41.2565,41.3494,35700.0
2013-05-07 12:30:00,53.39,53.53,53.38,53.5,61200.0,41.3416,41.45,41.3339,41.4268,61200.0
2013-05-07 13:00:00,53.49,53.53,53.39,53.52,48300.0,41.4191,41.45,41.3416,41.4423,48300.0
2013-05-07 13:30:00,53.53,53.77,53.53,53.74,67800.0,41.45,41.6359,41.45,41.6127,67800.0
2013-05-07 14:00:00,53.73,53.86,53.7,53.83,23400.0,41.6049,41.7056,41.5817,41.6823,23400.0
2013-05-07 14:30:00,53.81,53.81,53.67,53.68,45300.0,41.6669,41.6669,41.5585,41.5662,45300.0
2013-05-07 15:00:00,53.7,53.73,53.63,53.68,81900.0,41.5817,41.6049,41.5275,41.5662,81900.0
2013-05-07 15:30:00,53.68,53.83,53.63,53.82,187200.0,41.5662,41.6823,41.5275,41.6746,187200.0
2013-05-08 09:30:00,53.72,54.27,53.6,54.27,57300.0,41.5972,42.0231,41.5042,42.0231,57300.0
2013-05-08 10:00:00,54.26,54.31,53.96,53.98,50400.0,42.0153,42.054,41.783,41.7985,50400.0
2013-05-08 10:30:00,53.99,54.11,53.96,53.98,24300.0,41.8062,41.8992,41.783,41.7985,24300.0
2013-05-08 11:00:00,54.02,54.09,53.94,54.09,45900.0,41.8295,41.8837,41.7675,41.8837,45900.0
2013-05-08 11:30:00,54.06,54.29,54.04,54.27,24300.0,41.8604,42.0385,41.845,42.0231,24300.0
2013-05-08 12:00:00,54.24,54.26,54.13,54.15,15300.0,41.9998,42.0153,41.9146,41.9301,15300.0
2013-05-08 12:30:00,54.13,54.16,54.07,54.11,15900.0,41.9146,41.9379,41.8682,41.8992,15900.0
2013-05-08 13:00:00,54.16,54.28,54.16,54.27,19800.0,41.9379,42.0308,41.9379,42.0231,19800.0
2013-05-08 13:30:00,54.28,54.31,54.19,54.19,25200.0,42.0308,42.054,41.9611,41.9611,25200.0
2013-05-08 14:00:00,54.19,54.33,54.19,54.29,36000.0,41.9611,42.0695,41.9611,42.0385,36000.0
2013-05-08 14:30:00,54.3,54.3,54.08,54.22,30000.0,42.0463,42.0463,41.8759,41.9843,30000.0
2013-05-08 15:00:00,54.21,54.3,54.18,54.26,70800.0,41.9766,42.0463,41.9534,42.0153,70800.0
2013-05-08 15:30:00,54.23,54.28,54.08,54.27,214800.0,41.9921,42.0308,41.8759,42.0231,214800.0
2013-05-09 09:30:00,54.24,54.55,54.09,54.51,44700.0,41.9998,42.2399,41.8837,42.2089,44700.0
2013-05-09 10:00:00,54.47,54.47,54.24,54.32,199500.0,42.1779,42.1779,41.9998,42.0618,199500.0
2013-05-09 10:30:00,54.34,54.41,54.29,54.32,86700.0,42.0773,42.1315,42.0385,42.0618,86700.0
2013-05-09 11:00:00,54.3,54.38,54.3,54.33,25500.0,42.0463,42.1082,42.0463,42.0695,25500.0
2013-05-09 11:30:00,54.32,54.32,54.19,54.28,22800.0,42.0618,42.0618,41.9611,42.0308,22800.0
2013-05-09 12:00:00,54.31,54.34,54.06,54.06,100200.0,42.054,42.0773,41.8604,41.8604,100200.0
2013-05-09 12:30:00,54.06,54.11,54.03,54.07,48300.0,41.8604,41.8992,41.8372,41.8682,48300.0
2013-05-09 13:00:00,54.07,54.12,54.04,54.1,21900.0,41.8682,41.9069,41.845,41.8914,21900.0
2013-05-09 13:30:00,54.13,54.2,54.07,54.11,26100.0,41.9146,41.9688,41.8682,41.8992,26100.0
2013-05-09 14:00:00,54.15,54.15,53.91,54.08,80100.0,41.9301,41.9301,41.7443,41.8759,80100.0
2013-05-09 14:30:00,54.07,54.09,53.69,53.69,41400.0,41.8682,41.8837,41.5739,41.5739,41400.0
2013-05-09 15:00:00,53.7,53.87,53.61,53.81,99900.0,41.5817,41.7133,41.512,41.6669,99900.0
2013-05-09 15:30:00,53.82,53.87,53.63,53.73,119700.0,41.6746,41.7133,41.5275,41.6049,119700.0
2013-05-10 09:30:00,53.84,53.84,53.35,53.51,77700.0,41.6901,41.6901,41.3107,41.4346,77700.0
2013-05-10 10:00:00,53.53,53.8,53.46,53.47,70200.0,41.45,41.6591,41.3958,41.4036,70200.0
2013-05-10 10:30:00,53.46,53.97,53.38,53.92,83400.0,41.3958,41.7908,41.3339,41.752,83400.0
2013-05-10 11:00:00,53.93,54.18,53.92,54.18,53700.0,41.7598,41.9534,41.752,41.9534,53700.0
2013-05-10 11:30:00,54.15,54.24,53.76,53.82,60900.0,41.9301,41.9998,41.6281,41.6746,60900.0
2013-05-10 12:00:00,53.79,53.83,53.66,53.81,41100.0,41.6514,41.6823,41.5507,41.6669,41100.0
2013-05-10 12:30:00,53.8,53.94,53.78,53.84,36000.0,41.6591,41.7675,41.6436,41.6901,36000.0
2013-05-10 13:00:00,53.82,53.98,53.81,53.97,27600.0,41.6746,41.7985,41.6669,41.7908,27600.0
2013-05-10 13:30:00,53.98,53.99,53.82,53.83,30900.0,41.7985,41.8062,41.6746,41.6823,30900.0
2013-05-10 14:00:00,53.83,53.96,53.82,53.93,27900.0,41.6823,41.783,41.6746,41.7598,27900.0
2013-05-10 14:30:00,53.91,53.96,53.83,53.89,34500.0,41.7443,41.783,41.6823,41.7288,34500.0
2013-05-10 15:00:00,53.9,53.98,53.87,53.91,90000.0,41.7365,41.7985,41.7133,41.7443,90000.0
2013-05-10 15:30:00,53.92,54.09,53.92,54.07,140700.0,41.752,41.8837,41.752,41.8682,140700.0
2013-05-13 09:30:00,53.96,54.01,53.58,53.6,23100.0,41.783,41.8217,41.4888,41.5042,23100.0
2013-05-13 10:00:00,53.64,54.03,53.6,53.89,33000.0,41.5352,41.8372,41.5042,41.7288,33000.0
2013-05-13 10:30:00,53.9,54.02,53.8,53.82,19500.0,41.7365,41.8295,41.6591,41.6746,19500.0
2013-05-13 11:00:00,53.79,53.88,53.75,53.8,12900.0,41.6514,41.7211,41.6204,41.6591,12900.0
2013-05-13 11:30:00,53.8,53.96,53.77,53.96,25200.0,41.6591,41.783,41.6359,41.783,25200.0
2013-05-13 12:00:00,53.98,54.1,53.95,53.98,18300.0,41.7985,41.8914,41.7753,41.7985,18300.0
2013-05-13 12:30:00,53.96,53.99,53.89,53.94,29100.0,41.783,41.8062,41.7288,41.7675,29100.0
2013-05-13 13:00:00,53.97,54.0,53.91,53.92,21600.0,41.7908,41.814,41.7443,41.752,21600.0
2013-05-13 13:30:00,53.92,54.04,53.84,54.04,76800.0,41.752,41.845,41.6901,41.845,76800.0
2013-05-13 14:00:00,54.01,54.1,53.86,53.97,40200.0,41.8217,41.8914,41.7056,41.7908,40200.0
2013-05-13 14:30:00,53.96,54.07,53.96,54.01,26100.0,41.783,41.8682,41.783,41.8217,26100.0
2013-05-13 15:00:00,54.03,54.05,53.87,53.9,58200.0,41.8372,41.8527,41.7133,41.7365,58200.0
2013-05-13 15:30:00,53.87,54.05,53.87,54.0,126900.0,41.7133,41.8527,41.7133,41.814,126900.0
2013-05-14 09:30:00,54.02,54.54,54.02,54.42,80400.0,41.8295,42.2321,41.8295,42.1392,80400.0
2013-05-14 10:00:00,54.42,54.89,54.41,54.86,74700.0,42.1392,42.5031,42.1315,42.4799,74700.0
2013-05-14 10:30:00,54.86,55.0,54.81,54.85,58500.0,42.4799,42.5883,42.4412,42.4722,58500.0
2013-05-14 11:00:00,54.88,55.02,54.86,54.95,63300.0,42.4954,42.6038,42.4799,42.5496,63300.0
2013-05-14 11:30:00,54.97,55.1,54.97,55.03,44400.0,42.5651,42.6657,42.5651,42.6115,44400.0
2013-05-14 12:00:00,55.08,55.13,55.03,55.09,32400.0,42.6503,42.689,42.6115,42.658,32400.0
2013-05-14 12:30:00,55.08,55.17,55.04,55.06,21000.0,42.6503,42.72,42.6193,42.6348,21000.0
2013-05-14 13:00:00,55.09,55.12,54.97,54.97,42300.0,42.658,42.6812,42.5651,42.5651,42300.0
2013-05-14 13:30:00,55.02,55.08,54.77,54.8,159300.0,42.6038,42.6503,42.4102,42.4334,159300.0
2013-05-14 14:00:00,54.8,54.86,54.71,54.82,40800.0,42.4334,42.4799,42.3638,42.4489,40800.0
2013-05-14 14:30:00,54.86,54.93,54.75,54.75,55200.0,42.4799,42.5341,42.3947,42.3947,55200.0
2013-05-14 15:00:00,54.74,54.96,54.72,54.9,83400.0,42.387,42.5573,42.3715,42.5109,83400.0
2013-05-14 15:30:00,54.9,54.95,54.82,54.95,161700.0,42.5109,42.5496,42.4489,42.5496,161700.0
2013-05-15 09:30:00,55.0,55.0,54.42,54.54,168600.0,42.5883,42.5883,42.1392,42.2321,168600.0
2013-05-15 10:00:00,54.61,54.85,54.57,54.63,38400.0,42.2863,42.4722,42.2554,42.3018,38400.0
2013-05-15 10:30:00,54.67,54.74,54.58,54.71,22500.0,42.3328,42.387,42.2631,42.3638,22500.0
2013-05-15 11:00:00,54.71,54.96,54.71,54.89,18900.0,42.3638,42.5573,42.3638,42.5031,18900.0
2013-05-15 11:30:00,54.89,55.03,54.88,54.97,11400.0,42.5031,42.6115,42.4954,42.5651,11400.0
2013-05-15 12:00:00,55.02,55.03,54.94,54.98,39600.0,42.6038,42.6115,42.5419,42.5728,39600.0
2013-05-15 12:30:00,54.94,55.04,54.89,54.92,20100.0,42.5419,42.6193,42.5031,42.5264,20100.0
2013-05-15 13:00:00,54.98,55.05,54.85,55.0,25800.0,42.5728,42.627,42.4722,42.5883,25800.0
2013-05-15 13:30:00,55.05,55.09,55.01,55.04,24900.0,42.627,42.658,42.5961,42.6193,24900.0
2013-05-15 14:00:00,55.09,55.1,55.0,55.06,49800.0,42.658,42.6657,42.5883,42.6348,49800.0
2013-05-15 14:30:00,55.08,55.1,54.98,55.06,110700.0,42.6503,42.6657,42.5728,42.6348,110700.0
2013-05-15 15:00:00,55.08,55.27,55.03,55.26,94800.0,42.6503,42.7974,42.6115,42.7896,94800.0
2013-05-15 15:30:00,55.26,55.43,55.25,55.43,165000.0,42.7896,42.9213,42.7819,42.9213,165000.0
2013-05-16 09:30:00,55.33,56.07,55.08,55.87,96600.0,42.8438,43.4169,42.6503,43.262,96600.0
2013-05-16 10:00:00,55.77,55.85,55.55,55.79,97500.0,43.1846,43.2465,43.0142,43.2,97500.0
2013-05-16 10:30:00,55.75,56.09,55.75,56.09,74100.0,43.1691,43.4323,43.1691,43.4323,74100.0
2013-05-16 11:00:00,56.06,56.5,56.06,56.18,112200.0,43.4091,43.7498,43.4091,43.502,112200.0
2013-05-16 11:30:00,56.18,56.22,55.98,56.0,42900.0,43.502,43.533,43.3472,43.3626,42900.0
2013-05-16 12:00:00,55.99,56.07,55.94,56.01,33900.0,43.3549,43.4169,43.3162,43.3704,33900.0
2013-05-16 12:30:00,56.02,56.02,55.87,55.98,59400.0,43.3781,43.3781,43.262,43.3472,59400.0
2013-05-16 13:00:00,55.97,56.03,55.96,55.97,67500.0,43.3394,43.3859,43.3317,43.3394,67500.0
2013-05-16 13:30:00,55.97,56.03,55.93,55.96,37200.0,43.3394,43.3859,43.3084,43.3317,37200.0
2013-05-16 14:00:00,55.96,56.12,55.94,55.96,60300.0,43.3317,43.4556,43.3162,43.3317,60300.0
2013-05-16 14:30:00,55.95,55.98,55.86,55.86,78300.0,43.3239,43.3472,43.2542,43.2542,78300.0
2013-05-16 15:00:00,55.86,55.97,55.64,55.65,136500.0,43.2542,43.3394,43.0839,43.0916,136500.0
2013-05-16 15:30:00,55.65,55.65,55.43,55.52,202500.0,43.0916,43.0916,42.9213,42.991,202500.0
2013-05-17 09:30:00,55.49,56.25,55.44,56.19,114000.0,42.9677,43.5562,42.929,43.5098,114000.0
2013-05-17 10:00:00,56.18,56.32,56.07,56.24,33300.0,43.502,43.6104,43.4169,43.5485,33300.0
2013-05-17 10:30:00,56.27,56.3,56.06,56.12,23100.0,43.5717,43.5949,43.4091,43.4556,23100.0
2013-05-17 11:00:00,56.12,56.15,56.0,56.07,26400.0,43.4556,43.4788,43.3626,43.4169,26400.0
2013-05-17 11:30:00,56.04,56.25,56.04,56.22,46800.0,43.3936,43.5562,43.3936,43.533,46800.0
2013-05-17 12:00:00,56.25,56.32,56.18,56.24,31500.0,43.5562,43.6104,43.502,43.5485,31500.0
2013-05-17 12:30:00,56.25,56.31,56.21,56.24,25800.0,43.5562,43.6027,43.5253,43.5485,25800.0
2013-05-17 13:00:00,56.26,56.33,56.19,56.33,24900.0,43.564,43.6182,43.5098,43.6182,24900.0
2013-05-17 13:30:00,56.31,56.33,56.28,56.31,15600.0,43.6027,43.6182,43.5795,43.6027,15600.0
2013-05-17 14:00:00,56.28,56.39,56.25,56.34,34200.0,43.5795,43.6646,43.5562,43.6259,34200.0
2013-05-17 14:30:00,56.37,56.53,56.37,56.53,49800.0,43.6492,43.773,43.6492,43.773,49800.0
2013-05-17 15:00:00,56.53,56.64,56.51,56.63,78600.0,43.773,43.8582,43.7576,43.8505,78600.0
2013-05-17 15:30:00,56.61,56.69,56.55,56.64,208800.0,43.835,43.8969,43.7885,43.8582,208800.0
2013-05-20 09:30:00,56.51,57.33,56.41,56.74,88200.0,43.7576,44.3925,43.6801,43.9357,88200.0
2013-05-20 10:00:00,56.76,57.05,56.76,56.94,28800.0,43.9511,44.1757,43.9511,44.0905,28800.0
2013-05-20 10:30:00,56.93,57.33,56.91,57.28,54900.0,44.0828,44.3925,44.0673,44.3538,54900.0
2013-05-20 11:00:00,57.31,57.48,57.26,57.31,71100.0,44.377,44.5087,44.3383,44.377,71100.0
2013-05-20 11:30:00,57.31,57.52,57.27,57.49,33300.0,44.377,44.5396,44.3461,44.5164,33300.0
2013-05-20 12:00:00,57.48,57.55,57.41,57.43,43800.0,44.5087,44.5629,44.4545,44.4699,43800.0
2013-05-20 12:30:00,57.38,57.38,57.21,57.26,23700.0,44.4312,44.4312,44.2996,44.3383,23700.0
2013-05-20 13:00:00,57.26,57.43,57.2,57.25,26700.0,44.3383,44.4699,44.2918,44.3306,26700.0
2013-05-20 13:30:00,57.24,57.25,57.05,57.2,32400.0,44.3228,44.3306,44.1757,44.2918,32400.0
2013-05-20 14:00:00,57.16,57.25,56.97,57.15,41100.0,44.2609,44.3306,44.1138,44.2531,41100.0
2013-05-20 14:30:00,57.16,57.2,57.06,57.14,41700.0,44.2609,44.2918,44.1834,44.2454,41700.0
2013-05-20 15:00:00,57.15,57.21,57.07,57.1,57600.0,44.2531,44.2996,44.1912,44.2144,57600.0
2013-05-20 15:30:00,57.13,57.19,56.98,57.03,190500.0,44.2376,44.2841,44.1215,44.1602,190500.0
2013-05-21 09:30:00,57.04,57.53,57.04,57.44,67800.0,44.168,44.5474,44.168,44.4777,67800.0
2013-05-21 10:00:00,57.48,57.53,57.13,57.3,120600.0,44.5087,44.5474,44.2376,44.3693,120600.0
2013-05-21 10:30:00,57.32,57.32,56.99,57.17,39900.0,44.3848,44.3848,44.1292,44.2686,39900.0
2013-05-21 11:00:00,57.12,57.27,57.07,57.14,34500.0,44.2299,44.3461,44.1912,44.2454,34500.0
2013-05-21 11:30:00,57.21,57.43,57.21,57.4,33300.0,44.2996,44.4699,44.2996,44.4467,33300.0
2013-05-21 12:00:00,57.43,57.43,57.34,57.37,177900.0,44.4699,44.4699,44.4003,44.4235,177900.0
2013-05-21 12:30:00,57.38,57.64,57.38,57.57,43800.0,44.4312,44.6326,44.4312,44.5784,43800.0
2013-05-21 13:00:00,57.66,57.76,57.52,57.62,27300.0,44.648,44.7255,44.5396,44.6171,27300.0
2013-05-21 13:30:00,57.62,57.73,57.61,57.64,42600.0,44.6171,44.7022,44.6093,44.6326,42600.0
2013-05-21 14:00:00,57.68,57.75,57.61,57.69,38700.0,44.6635,44.7177,44.6093,44.6713,38700.0
2013-05-21 14:30:00,57.61,57.68,57.56,57.64,43800.0,44.6093,44.6635,44.5706,44.6326,43800.0
2013-05-21 15:00:00,57.61,57.69,57.47,57.48,100500.0,44.6093,44.6713,44.5009,44.5087,100500.0
2013-05-21 15:30:00,57.48,57.5,57.22,57.3,140100.0,44.5087,44.5241,44.3073,44.3693,140100.0
2013-05-22 09:30:00,57.28,57.44,56.93,56.93,140100.0,44.3538,44.4777,44.0828,44.0828,140100.0
2013-05-22 10:00:00,56.99,57.51,56.98,57.36,179400.0,44.1292,44.5319,44.1215,44.4157,179400.0
2013-05-22 10:30:00,57.4,57.4,56.74,56.77,226200.0,44.4467,44.4467,43.9357,43.9589,226200.0
2013-05-22 11:00:00,56.78,57.1,56.73,57.06,100500.0,43.9666,44.2144,43.9279,44.1834,100500.0
2013-05-22 11:30:00,57.07,57.22,56.98,57.09,77400.0,44.1912,44.3073,44.1215,44.2067,77400.0
2013-05-22 12:00:00,57.06,57.11,56.91,56.93,48600.0,44.1834,44.2222,44.0673,44.0828,48600.0
2013-05-22 12:30:00,56.9,57.09,56.69,57.06,63900.0,44.0595,44.2067,43.8969,44.1834,63900.0
2013-05-22 13:00:00,57.03,57.1,56.78,56.79,27000.0,44.1602,44.2144,43.9666,43.9744,27000.0
2013-05-22 13:30:00,56.71,56.78,56.51,56.64,37800.0,43.9124,43.9666,43.7576,43.8582,37800.0
2013-05-22 14:00:00,56.63,56.7,56.09,56.17,71400.0,43.8505,43.9047,43.4323,43.4943,71400.0
2013-05-22 14:30:00,56.2,56.35,56.04,56.34,75600.0,43.5175,43.6337,43.3936,43.6259,75600.0
2013-05-22 15:00:00,56.31,56.31,55.93,55.94,86400.0,43.6027,43.6027,43.3084,43.3162,86400.0
2013-05-22 15:30:00,55.91,56.25,55.8,56.19,175200.0,43.293,43.5562,43.2078,43.5098,175200.0
2013-05-23 09:30:00,55.56,56.0,55.41,55.95,84300.0,43.0219,43.3626,42.9058,43.3239,84300.0
2013-05-23 10:00:00,56.03,56.32,55.78,56.0,41700.0,43.3859,43.6104,43.1923,43.3626,41700.0
2013-05-23 10:30:00,56.08,56.1,55.95,56.02,31200.0,43.4246,43.4401,43.3239,43.3781,31200.0
2013-05-23 11:00:00,55.96,56.14,55.95,56.07,27600.0,43.3317,43.4711,43.3239,43.4169,27600.0
2013-05-23 11:30:00,56.01,56.12,56.01,56.09,15300.0,43.3704,43.4556,43.3704,43.4323,15300.0
2013-05-23 12:00:00,56.07,56.21,56.05,56.06,41700.0,43.4169,43.5253,43.4014,43.4091,41700.0
2013-05-23 12:30:00,56.1,56.1,55.96,56.01,13200.0,43.4401,43.4401,43.3317,43.3704,13200.0
2013-05-23 13:00:00,56.07,56.1,55.97,56.01,27300.0,43.4169,43.4401,43.3394,43.3704,27300.0
2013-05-23 13:30:00,55.96,56.09,55.93,56.09,28200.0,43.3317,43.4323,43.3084,43.4323,28200.0
2013-05-23 14:00:00,56.07,56.17,56.0,56.15,86100.0,43.4169,43.4943,43.3626,43.4788,86100.0
2013-05-23 14:30:00,56.08,56.32,56.06,56.17,14100.0,43.4246,43.6104,43.4091,43.4943,14100.0
2013-05-23 15:00:00,56.17,56.25,56.02,56.02,21300.0,43.4943,43.5562,43.3781,43.3781,21300.0
2013-05-23 15:30:00,56.08,56.12,55.92,55.98,114000.0,43.4246,43.4556,43.3007,43.3472,114000.0
2013-05-24 09:30:00,55.67,55.79,55.14,55.24,103800.0,43.1071,43.2,42.6967,42.7742,103800.0
2013-05-24 10:00:00,55.23,55.23,54.92,55.01,62700.0,42.7664,42.7664,42.5264,42.5961,62700.0
2013-05-24 10:30:00,55.04,55.32,55.01,55.19,28500.0,42.6193,42.8361,42.5961,42.7354,28500.0
2013-05-24 11:00:00,55.19,55.28,55.14,55.14,16200.0,42.7354,42.8051,42.6967,42.6967,16200.0
2013-05-24 11:30:00,55.14,55.3,55.1,55.16,16800.0,42.6967,42.8206,42.6657,42.7122,16800.0
2013-05-24 12:00:00,55.21,55.31,55.18,55.31,11700.0,42.7509,42.8284,42.7277,42.8284,11700.0
2013-05-24 12:30:00,55.29,55.29,55.17,55.18,9000.0,42.8129,42.8129,42.72,42.7277,9000.0
2013-05-24 13:00:00,55.22,55.47,55.14,55.44,12000.0,42.7587,42.9523,42.6967,42.929,12000.0
2013-05-24 13:30:00,55.44,55.45,55.34,55.4,42000.0,42.929,42.9368,42.8516,42.898,42000.0
2013-05-24 14:00:00,55.38,55.48,55.33,55.47,30900.0,42.8826,42.96,42.8438,42.9523,30900.0
2013-05-24 14:30:00,55.44,55.49,55.36,55.45,28200.0,42.929,42.9677,42.8671,42.9368,28200.0
2013-05-24 15:00:00,55.48,55.61,55.48,55.5,46800.0,42.96,43.0607,42.96,42.9755,46800.0
2013-05-24 15:30:00,55.52,55.62,55.34,55.6,147000.0,42.991,43.0684,42.8516,43.0529,147000.0
2013-05-28 09:30:00,56.27,57.17,56.06,56.85,131700.0,43.5717,44.2686,43.4091,44.0208,131700.0
2013-05-28 10:00:00,56.94,56.98,56.68,56.68,41100.0,44.0905,44.1215,43.8892,43.8892,41100.0
2013-05-28 10:30:00,56.7,56.71,56.52,56.55,23400.0,43.9047,43.9124,43.7653,43.7885,23400.0
2013-05-28 11:00:00,56.54,56.56,56.42,56.54,26400.0,43.7808,43.7963,43.6879,43.7808,26400.0
2013-05-28 11:30:00,56.5,56.52,56.17,56.17,31800.0,43.7498,43.7653,43.4943,43.4943,31800.0
2013-05-28 12:00:00,56.16,56.29,56.15,56.22,20100.0,43.4865,43.5872,43.4788,43.533,20100.0
2013-05-28 12:30:00,56.23,56.31,56.11,56.27,24300.0,43.5407,43.6027,43.4478,43.5717,24300.0
2013-05-28 13:00:00,56.33,56.44,56.28,56.32,24000.0,43.6182,43.7034,43.5795,43.6104,24000.0
2013-05-28 13:30:00,56.32,56.38,56.07,56.12,22200.0,43.6104,43.6569,43.4169,43.4556,22200.0
2013-05-28 14:00:00,56.12,56.15,55.93,56.04,21300.0,43.4556,43.4788,43.3084,43.3936,21300.0
2013-05-28 14:30:00,56.01,56.25,55.98,56.14,16200.0,43.3704,43.5562,43.3472,43.4711,16200.0
2013-05-28 15:00:00,56.14,56.32,56.06,56.29,54600.0,43.4711,43.6104,43.4091,43.5872,54600.0
2013-05-28 15:30:00,56.3,56.5,56.27,56.4,172200.0,43.5949,43.7498,43.5717,43.6724,172200.0
2013-05-29 09:30:00,55.75,56.05,55.72,55.98,62100.0,43.1691,43.4014,43.1458,43.3472,62100.0
2013-05-29 10:00:00,55.98,56.31,55.98,56.08,83700.0,43.3472,43.6027,43.3472,43.4246,83700.0
2013-05-29 10:30:00,56.07,56.14,55.97,56.01,60000.0,43.4169,43.4711,43.3394,43.3704,60000.0
2013-05-29 11:00:00,56.0,56.23,55.94,56.15,33000.0,43.3626,43.5407,43.3162,43.4788,33000.0
2013-05-29 11:30:00,56.17,56.32,56.05,56.29,16200.0,43.4943,43.6104,43.4014,43.5872,16200.0
2013-05-29 12:00:00,56.32,56.35,56.07,56.13,15000.0,43.6104,43.6337,43.4169,43.4633,15000.0
2013-05-29 12:30:00,56.18,56.18,55.89,55.94,24000.0,43.502,43.502,43.2775,43.3162,24000.0
2013-05-29 13:00:00,55.94,56.0,55.83,55.98,48900.0,43.3162,43.3626,43.231,43.3472,48900.0
2013-05-29 13:30:00,55.93,56.2,55.9,56.19,25200.0,43.3084,43.5175,43.2852,43.5098,25200.0
2013-05-29 14:00:00,56.18,56.23,56.01,56.03,40500.0,43.502,43.5407,43.3704,43.3859,40500.0
2013-05-29 14:30:00,56.03,56.13,55.94,55.94,27900.0,43.3859,43.4633,43.3162,43.3162,27900.0
2013-05-29 15:00:00,55.94,56.05,55.91,56.02,44700.0,43.3162,43.4014,43.293,43.3781,44700.0
2013-05-29 15:30:00,56.07,56.09,55.86,55.87,95400.0,43.4169,43.4323,43.2542,43.262,95400.0
2013-05-30 09:30:00,56.06,56.36,55.7,56.28,20100.0,43.4091,43.6414,43.1303,43.5795,20100.0
2013-05-30 10:00:00,56.29,56.35,56.08,56.11,28800.0,43.5872,43.6337,43.4246,43.4478,28800.0
2013-05-30 10:30:00,56.07,56.54,56.07,56.43,63000.0,43.4169,43.7808,43.4169,43.6956,63000.0
2013-05-30 11:00:00,56.44,56.45,56.14,56.23,23100.0,43.7034,43.7111,43.4711,43.5407,23100.0
2013-05-30 11:30:00,56.29,56.41,56.25,56.41,16500.0,43.5872,43.6801,43.5562,43.6801,16500.0
2013-05-30 12:00:00,56.42,56.45,56.21,56.25,18600.0,43.6879,43.7111,43.5253,43.5562,18600.0
2013-05-30 12:30:00,56.27,56.27,56.07,56.17,29700.0,43.5717,43.5717,43.4169,43.4943,29700.0
2013-05-30 13:00:00,56.23,56.36,56.14,56.31,21000.0,43.5407,43.6414,43.4711,43.6027,21000.0
2013-05-30 13:30:00,56.34,56.49,56.25,56.43,49500.0,43.6259,43.7421,43.5562,43.6956,49500.0
2013-05-30 14:00:00,56.46,56.63,56.38,56.63,25500.0,43.7188,43.8505,43.6569,43.8505,25500.0
2013-05-30 14:30:00,56.63,56.67,56.58,56.61,19200.0,43.8505,43.8815,43.8118,43.835,19200.0
2013-05-30 15:00:00,56.6,56.67,56.58,56.61,25500.0,43.8272,43.8815,43.8118,43.835,25500.0
2013-05-30 15:30:00,56.6,56.6,56.34,56.43,111300.0,43.8272,43.8272,43.6259,43.6956,111300.0
2013-05-31 09:30:00,56.09,56.83,56.09,56.67,39600.0,43.4323,44.0053,43.4323,43.8815,39600.0
2013-05-31 10:00:00,56.73,56.79,56.55,56.7,36600.0,43.9279,43.9744,43.7885,43.9047,36600.0
2013-05-31 10:30:00,56.68,56.79,56.55,56.68,42600.0,43.8892,43.9744,43.7885,43.8892,42600.0
2013-05-31 11:00:00,56.68,57.01,56.63,56.84,30900.0,43.8892,44.1447,43.8505,44.0131,30900.0
2013-05-31 11:30:00,56.85,57.03,56.85,56.98,88200.0,44.0208,44.1602,44.0208,44.1215,88200.0
2013-05-31 12:00:00,56.96,56.96,56.71,56.74,53700.0,44.106,44.106,43.9124,43.9357,53700.0
2013-05-31 12:30:00,56.73,56.86,56.73,56.78,21600.0,43.9279,44.0286,43.9279,43.9666,21600.0
2013-05-31 13:00:00,56.77,56.88,56.75,56.79,18300.0,43.9589,44.0441,43.9434,43.9744,18300.0
2013-05-31 13:30:00,56.77,56.8,56.67,56.7,26100.0,43.9589,43.9821,43.8815,43.9047,26100.0
2013-05-31 14:00:00,56.7,56.76,56.64,56.67,347100.0,43.9047,43.9511,43.8582,43.8815,347100.0
2013-05-31 14:30:00,56.7,56.7,56.37,56.38,30600.0,43.9047,43.9047,43.6492,43.6569,30600.0
2013-05-31 15:00:00,56.38,56.52,56.3,56.43,71100.0,43.6569,43.7653,43.5949,43.6956,71100.0
2013-05-31 15:30:00,56.45,56.47,55.99,56.04,182400.0,43.7111,43.7266,43.3549,43.3936,182400.0
2013-06-03 09:30:00,56.2,56.33,55.9,56.05,51000.0,43.5175,43.6182,43.2852,43.4014,51000.0
2013-06-03 10:00:00,55.91,56.28,55.69,55.69,45300.0,43.293,43.5795,43.1226,43.1226,45300.0
2013-06-03 10:30:00,55.74,55.77,55.17,55.46,49500.0,43.1613,43.1846,42.72,42.9445,49500.0
2013-06-03 11:00:00,55.46,55.6,54.82,54.89,95400.0,42.9445,43.0529,42.4489,42.5031,95400.0
2013-06-03 11:30:00,54.9,55.28,54.75,55.2,109500.0,42.5109,42.8051,42.3947,42.7432,109500.0
2013-06-03 12:00:00,55.22,55.26,54.79,55.02,97500.0,42.7587,42.7896,42.4257,42.6038,97500.0
2013-06-03 12:30:00,54.97,55.06,54.92,54.95,66900.0,42.5651,42.6348,42.5264,42.5496,66900.0
2013-06-03 13:00:00,54.93,54.99,54.88,54.96,111000.0,42.5341,42.5806,42.4954,42.5573,111000.0
2013-06-03 13:30:00,54.97,55.03,54.91,54.98,65100.0,42.5651,42.6115,42.5186,42.5728,65100.0
2013-06-03 14:00:00,54.99,55.06,54.65,54.97,135000.0,42.5806,42.6348,42.3173,42.5651,135000.0
2013-06-03 14:30:00,54.95,55.06,54.85,55.02,90300.0,42.5496,42.6348,42.4722,42.6038,90300.0
2013-06-03 15:00:00,55.0,55.39,54.97,55.35,68100.0,42.5883,42.8903,42.5651,42.8593,68100.0
2013-06-03 15:30:00,55.36,55.7,55.28,55.67,135300.0,42.8671,43.1303,42.8051,43.1071,135300.0
2013-06-04 09:30:00,55.64,56.56,55.64,56.22,147000.0,43.0839,43.7963,43.0839,43.533,147000.0
2013-06-04 10:00:00,56.21,56.21,55.92,56.1,54900.0,43.5253,43.5253,43.3007,43.4401,54900.0
2013-06-04 10:30:00,56.09,56.32,55.81,55.91,48600.0,43.4323,43.6104,43.2155,43.293,48600.0
2013-06-04 11:00:00,55.8,55.98,55.8,55.97,22800.0,43.2078,43.3472,43.2078,43.3394,22800.0
2013-06-04 11:30:00,55.97,56.04,55.76,55.94,27300.0,43.3394,43.3936,43.1768,43.3162,27300.0
2013-06-04 12:00:00,55.86,55.89,55.69,55.73,24900.0,43.2542,43.2775,43.1226,43.1536,24900.0
2013-06-04 12:30:00,55.71,55.78,55.67,55.76,40200.0,43.1381,43.1923,43.1071,43.1768,40200.0
2013-06-04 13:00:00,55.74,55.8,55.45,55.49,33900.0,43.1613,43.2078,42.9368,42.9677,33900.0
2013-06-04 13:30:00,55.45,55.57,55.44,55.53,28500.0,42.9368,43.0297,42.929,42.9987,28500.0
2013-06-04 14:00:00,55.5,55.5,55.28,55.4,47400.0,42.9755,42.9755,42.8051,42.898,47400.0
2013-06-04 14:30:00,55.43,55.76,55.34,55.59,45300.0,42.9213,43.1768,42.8516,43.0452,45300.0
2013-06-04 15:00:00,55.59,55.7,55.4,55.58,71700.0,43.0452,43.1303,42.898,43.0374,71700.0
2013-06-04 15:30:00,55.55,55.75,55.55,55.61,155100.0,43.0142,43.1691,43.0142,43.0607,155100.0
2013-06-05 09:30:00,55.57,55.63,54.88,54.89,71100.0,43.0297,43.0761,42.4954,42.5031,71100.0
2013-06-05 10:00:00,54.87,55.22,54.53,54.89,87000.0,42.4877,42.7587,42.2244,42.5031,87000.0
2013-06-05 10:30:00,54.85,54.85,54.39,54.39,77100.0,42.4722,42.4722,42.116,42.116,77100.0
2013-06-05 11:00:00,54.39,54.56,54.23,54.35,115200.0,42.116,42.2476,41.9921,42.085,115200.0
2013-06-05 11:30:00,54.33,54.52,54.25,54.32,68700.0,42.0695,42.2166,42.0076,42.0618,68700.0
2013-06-05 12:00:00,54.33,54.5,54.29,54.48,45300.0,42.0695,42.2011,42.0385,42.1857,45300.0
2013-06-05 12:30:00,54.49,54.52,54.24,54.34,33900.0,42.1934,42.2166,41.9998,42.0773,33900.0
2013-06-05 13:00:00,54.34,54.49,54.29,54.39,69000.0,42.0773,42.1934,42.0385,42.116,69000.0
2013-06-05 13:30:00,54.37,54.46,54.24,54.29,52500.0,42.1005,42.1702,41.9998,42.0385,52500.0
2013-06-05 14:00:00,54.29,54.48,54.12,54.12,64800.0,42.0385,42.1857,41.9069,41.9069,64800.0
2013-06-05 14:30:00,54.12,54.39,54.09,54.28,137100.0,41.9069,42.116,41.8837,42.0308,137100.0
2013-06-05 15:00:00,54.23,54.4,54.11,54.37,92100.0,41.9921,42.1237,41.8992,42.1005,92100.0
2013-06-05 15:30:00,54.38,54.46,54.11,54.17,183300.0,42.1082,42.1702,41.8992,41.9456,183300.0
2013-06-06 09:30:00,54.1,54.66,53.95,54.65,66900.0,41.8914,42.325,41.7753,42.3173,66900.0
2013-06-06 10:00:00,54.84,54.85,54.32,54.61,48600.0,42.4644,42.4722,42.0618,42.2863,48600.0
2013-06-06 10:30:00,54.61,54.89,54.5,54.87,68700.0,42.2863,42.5031,42.2011,42.4877,68700.0
2013-06-06 11:00:00,54.81,54.92,54.73,54.81,68700.0,42.4412,42.5264,42.3792,42.4412,68700.0
2013-06-06 11:30:00,54.8,54.91,54.66,54.76,102600.0,42.4334,42.5186,42.325,42.4025,102600.0
2013-06-06 12:00:00,54.75,54.75,54.33,54.33,31200.0,42.3947,42.3947,42.0695,42.0695,31200.0
2013-06-06 12:30:00,54.39,54.52,54.37,54.5,12900.0,42.116,42.2166,42.1005,42.2011,12900.0
2013-06-06 13:00:00,54.5,54.86,54.48,54.74,25200.0,42.2011,42.4799,42.1857,42.387,25200.0
2013-06-06 13:30:00,54.73,54.83,54.63,54.68,21300.0,42.3792,42.4567,42.3018,42.3405,21300.0
2013-06-06 14:00:00,54.64,54.87,54.52,54.87,32700.0,42.3096,42.4877,42.2166,42.4877,32700.0
2013-06-06 14:30:00,54.92,54.94,54.7,54.84,18900.0,42.5264,42.5419,42.356,42.4644,18900.0
2013-06-06 15:00:00,54.82,54.89,54.7,54.89,32700.0,42.4489,42.5031,42.356,42.5031,32700.0
2013-06-06 15:30:00,54.86,55.0,54.8,54.99,74400.0,42.4799,42.5883,42.4334,42.5806,74400.0
2013-06-07 09:30:00,55.39,55.69,55.32,55.68,36900.0,42.8903,43.1226,42.8361,43.1149,36900.0
2013-06-07 10:00:00,55.78,56.13,55.61,56.02,80100.0,43.1923,43.4633,43.0607,43.3781,80100.0
2013-06-07 10:30:00,56.06,56.06,55.78,55.92,38400.0,43.4091,43.4091,43.1923,43.3007,38400.0
2013-06-07 11:00:00,55.89,56.02,55.83,56.02,22500.0,43.2775,43.3781,43.231,43.3781,22500.0
2013-06-07 11:30:00,56.02,56.2,55.87,56.16,48600.0,43.3781,43.5175,43.262,43.4865,48600.0
2013-06-07 12:00:00,56.15,56.29,56.04,56.22,105300.0,43.4788,43.5872,43.3936,43.533,105300.0
2013-06-07 12:30:00,56.18,56.2,56.03,56.14,29400.0,43.502,43.5175,43.3859,43.4711,29400.0
2013-06-07 13:00:00,56.16,56.31,55.96,56.01,54000.0,43.4865,43.6027,43.3317,43.3704,54000.0
2013-06-07 13:30:00,56.01,56.07,55.92,56.03,33300.0,43.3704,43.4169,43.3007,43.3859,33300.0
2013-06-07 14:00:00,56.0,56.11,55.68,55.78,71100.0,43.3626,43.4478,43.1149,43.1923,71100.0
2013-06-07 14:30:00,55.78,56.02,55.76,55.96,56400.0,43.1923,43.3781,43.1768,43.3317,56400.0
2013-06-07 15:00:00,55.93,55.95,55.77,55.8,62400.0,43.3084,43.3239,43.1846,43.2078,62400.0
2013-06-07 15:30:00,55.83,56.06,55.76,56.04,269400.0,43.231,43.4091,43.1768,43.3936,269400.0
2013-06-10 09:30:00,56.21,56.29,55.79,55.98,50700.0,43.5253,43.5872,43.2,43.3472,50700.0
2013-06-10 10:00:00,56.06,56.08,55.79,56.03,31500.0,43.4091,43.4246,43.2,43.3859,31500.0
2013-06-10 10:30:00,56.03,56.22,56.03,56.19,24600.0,43.3859,43.533,43.3859,43.5098,24600.0
2013-06-10 11:00:00,56.19,56.42,56.15,56.29,31200.0,43.5098,43.6879,43.4788,43.5872,31200.0
2013-06-10 11:30:00,56.35,56.46,56.26,56.3,28800.0,43.6337,43.7188,43.564,43.5949,28800.0
2013-06-10 12:00:00,56.26,56.38,56.17,56.2,18000.0,43.564,43.6569,43.4943,43.5175,18000.0
2013-06-10 12:30:00,56.2,56.24,56.01,56.01,15900.0,43.5175,43.5485,43.3704,43.3704,15900.0
2013-06-10 13:00:00,56.0,56.08,55.97,56.04,15900.0,43.3626,43.4246,43.3394,43.3936,15900.0
2013-06-10 13:30:00,56.03,56.23,55.98,56.17,37200.0,43.3859,43.5407,43.3472,43.4943,37200.0
2013-06-10 14:00:00,56.16,56.16,55.95,56.1,39900.0,43.4865,43.4865,43.3239,43.4401,39900.0
2013-06-10 14:30:00,56.06,56.21,56.01,56.19,33300.0,43.4091,43.5253,43.3704,43.5098,33300.0
2013-06-10 15:00:00,56.17,56.2,56.04,56.09,48900.0,43.4943,43.5175,43.3936,43.4323,48900.0
2013-06-10 15:30:00,56.12,56.22,56.04,56.14,116400.0,43.4556,43.533,43.3936,43.4711,116400.0
2013-06-11 09:30:00,55.0,55.05,54.47,54.92,160200.0,42.5883,42.627,42.1779,42.5264,160200.0
2013-06-11 10:00:00,54.95,55.17,54.84,55.04,95700.0,42.5496,42.72,42.4644,42.6193,95700.0
2013-06-11 10:30:00,55.22,55.38,55.14,55.2,33000.0,42.7587,42.8826,42.6967,42.7432,33000.0
2013-06-11 11:00:00,55.31,55.57,55.2,55.52,59100.0,42.8284,43.0297,42.7432,42.991,59100.0
2013-06-11 11:30:00,55.58,55.69,55.34,55.46,36600.0,43.0374,43.1226,42.8516,42.9445,36600.0
2013-06-11 12:00:00,55.48,55.54,55.34,55.38,25800.0,42.96,43.0065,42.8516,42.8826,25800.0
2013-06-11 12:30:00,55.41,55.43,55.3,55.38,38700.0,42.9058,42.9213,42.8206,42.8826,38700.0
2013-06-11 13:00:00,55.42,55.42,55.12,55.12,63300.0,42.9135,42.9135,42.6812,42.6812,63300.0
2013-06-11 13:30:00,55.12,55.15,54.99,55.07,40200.0,42.6812,42.7045,42.5806,42.6425,40200.0
2013-06-11 14:00:00,55.02,55.26,55.01,55.26,51900.0,42.6038,42.7896,42.5961,42.7896,51900.0
2013-06-11 14:30:00,55.24,55.37,55.18,55.37,27600.0,42.7742,42.8748,42.7277,42.8748,27600.0
2013-06-11 15:00:00,55.39,55.4,55.2,55.2,29400.0,42.8903,42.898,42.7432,42.7432,29400.0
2013-06-11 15:30:00,55.24,55.25,55.01,55.02,183900.0,42.7742,42.7819,42.5961,42.6038,183900.0
2013-06-12 09:30:00,55.64,55.74,55.29,55.29,70800.0,43.0839,43.1613,42.8129,42.8129,70800.0
2013-06-12 10:00:00,55.29,55.44,55.15,55.37,22200.0,42.8129,42.929,42.7045,42.8748,22200.0
2013-06-12 10:30:00,55.37,55.45,55.09,55.13,21300.0,42.8748,42.9368,42.658,42.689,21300.0
2013-06-12 11:00:00,55.14,55.26,55.03,55.11,23100.0,42.6967,42.7896,42.6115,42.6735,23100.0
2013-06-12 11:30:00,55.03,55.1,54.77,54.83,35100.0,42.6115,42.6657,42.4102,42.4567,35100.0
2013-06-12 12:00:00,54.86,54.95,54.78,54.9,31500.0,42.4799,42.5496,42.418,42.5109,31500.0
2013-06-12 12:30:00,54.88,54.99,54.79,54.95,18300.0,42.4954,42.5806,42.4257,42.5496,18300.0
2013-06-12 13:00:00,54.93,55.08,54.9,55.02,12900.0,42.5341,42.6503,42.5109,42.6038,12900.0
2013-06-12 13:30:00,55.06,55.12,54.84,55.01,15300.0,42.6348,42.6812,42.4644,42.5961,15300.0
2013-06-12 14:00:00,55.03,55.03,54.7,54.7,31800.0,42.6115,42.6115,42.356,42.356,31800.0
2013-06-12 14:30:00,54.77,54.8,54.61,54.75,40200.0,42.4102,42.4334,42.2863,42.3947,40200.0
2013-06-12 15:00:00,54.75,54.77,54.55,54.65,53100.0,42.3947,42.4102,42.2399,42.3173,53100.0
2013-06-12 15:30:00,54.65,54.82,54.59,54.63,105000.0,42.3173,42.4489,42.2708,42.3018,105000.0
2013-06-13 09:30:00,54.68,54.86,54.34,54.5,48300.0,42.3405,42.4799,42.0773,42.2011,48300.0
2013-06-13 10:00:00,54.5,54.57,54.43,54.49,21300.0,42.2011,42.2554,42.1469,42.1934,21300.0
2013-06-13 10:30:00,54.49,54.54,54.32,54.45,53400.0,42.1934,42.2321,42.0618,42.1624,53400.0
2013-06-13 11:00:00,54.52,54.55,54.42,54.43,34500.0,42.2166,42.2399,42.1392,42.1469,34500.0
2013-06-13 11:30:00,54.46,54.47,54.34,54.4,25800.0,42.1702,42.1779,42.0773,42.1237,25800.0
2013-06-13 12:00:00,54.4,54.4,54.28,54.28,46200.0,42.1237,42.1237,42.0308,42.0308,46200.0
2013-06-13 12:30:00,54.32,54.48,54.29,54.43,40500.0,42.0618,42.1857,42.0385,42.1469,40500.0
2013-06-13 13:00:00,54.47,54.75,54.44,54.74,26100.0,42.1779,42.3947,42.1547,42.387,26100.0
2013-06-13 13:30:00,54.75,54.84,54.68,54.8,27000.0,42.3947,42.4644,42.3405,42.4334,27000.0
2013-06-13 14:00:00,54.8,55.04,54.8,54.94,20400.0,42.4334,42.6193,42.4334,42.5419,20400.0
2013-06-13 14:30:00,54.94,55.13,54.94,55.12,31500.0,42.5419,42.689,42.5419,42.6812,31500.0
2013-06-13 15:00:00,55.15,55.33,55.11,55.28,48600.0,42.7045,42.8438,42.6735,42.8051,48600.0
2013-06-13 15:30:00,55.28,55.51,55.2,55.3,167100.0,42.8051,42.9832,42.7432,42.8206,167100.0
2013-06-14 09:30:00,55.26,55.48,55.02,55.44,28200.0,42.7896,42.96,42.6038,42.929,28200.0
2013-06-14 10:00:00,55.48,55.62,55.36,55.38,77700.0,42.96,43.0684,42.8671,42.8826,77700.0
2013-06-14 10:30:00,55.38,55.4,55.07,55.1,27600.0,42.8826,42.898,42.6425,42.6657,27600.0
2013-06-14 11:00:00,55.09,55.26,55.03,55.24,27600.0,42.658,42.7896,42.6115,42.7742,27600.0
2013-06-14 11:30:00,55.24,55.29,55.05,55.12,28200.0,42.7742,42.8129,42.627,42.6812,28200.0
2013-06-14 12:00:00,55.12,55.17,55.0,55.12,43200.0,42.6812,42.72,42.5883,42.6812,43200.0
2013-06-14 12:30:00,55.07,55.12,54.89,55.02,35400.0,42.6425,42.6812,42.5031,42.6038,35400.0
2013-06-14 13:00:00,55.04,55.04,54.77,54.77,16200.0,42.6193,42.6193,42.4102,42.4102,16200.0
2013-06-14 13:30:00,54.8,54.85,54.71,54.76,12000.0,42.4334,42.4722,42.3638,42.4025,12000.0
2013-06-14 14:00:00,54.81,55.06,54.72,55.03,22200.0,42.4412,42.6348,42.3715,42.6115,22200.0
2013-06-14 14:30:00,55.02,55.06,54.87,54.92,23100.0,42.6038,42.6348,42.4877,42.5264,23100.0
2013-06-14 15:00:00,54.95,55.29,54.94,55.19,57600.0,42.5496,42.8129,42.5419,42.7354,57600.0
2013-06-14 15:30:00,55.17,55.35,55.02,55.22,250500.0,42.72,42.8593,42.6038,42.7587,250500.0
2013-06-17 09:30:00,55.47,55.84,55.15,55.18,61800.0,42.9523,43.2388,42.7045,42.7277,61800.0
2013-06-17 10:00:00,55.18,55.27,54.82,54.97,114900.0,42.7277,42.7974,42.4489,42.5651,114900.0
2013-06-17 10:30:00,54.96,54.98,54.84,54.91,49800.0,42.5573,42.5728,42.4644,42.5186,49800.0
2013-06-17 11:00:00,54.92,54.96,54.68,54.72,85500.0,42.5264,42.5573,42.3405,42.3715,85500.0
2013-06-17 11:30:00,54.7,54.98,54.69,54.95,79200.0,42.356,42.5728,42.3483,42.5496,79200.0
2013-06-17 12:00:00,54.95,55.02,54.85,54.85,32400.0,42.5496,42.6038,42.4722,42.4722,32400.0
2013-06-17 12:30:00,54.85,55.07,54.84,54.91,52800.0,42.4722,42.6425,42.4644,42.5186,52800.0
2013-06-17 13:00:00,54.92,55.02,54.89,55.02,55200.0,42.5264,42.6038,42.5031,42.6038,55200.0
2013-06-17 13:30:00,55.01,55.12,54.98,55.07,42000.0,42.5961,42.6812,42.5728,42.6425,42000.0
2013-06-17 14:00:00,55.07,55.14,54.85,54.86,192900.0,42.6425,42.6967,42.4722,42.4799,192900.0
2013-06-17 14:30:00,54.87,54.92,54.45,54.55,84300.0,42.4877,42.5264,42.1624,42.2399,84300.0
2013-06-17 15:00:00,54.52,54.62,54.48,54.62,66300.0,42.2166,42.2941,42.1857,42.2941,66300.0
2013-06-17 15:30:00,54.62,54.94,54.61,54.9,174300.0,42.2941,42.5419,42.2863,42.5109,174300.0
2013-06-18 09:30:00,55.03,55.32,54.8,55.11,29700.0,42.6115,42.8361,42.4334,42.6735,29700.0
2013-06-18 10:00:00,55.16,55.31,55.08,55.16,27900.0,42.7122,42.8284,42.6503,42.7122,27900.0
2013-06-18 10:30:00,55.16,55.33,55.13,55.33,19200.0,42.7122,42.8438,42.689,42.8438,19200.0
2013-06-18 11:00:00,55.33,55.45,55.23,55.38,20400.0,42.8438,42.9368,42.7664,42.8826,20400.0
2013-06-18 11:30:00,55.41,55.47,55.22,55.22,24900.0,42.9058,42.9523,42.7587,42.7587,24900.0
2013-06-18 12:00:00,55.27,55.27,55.09,55.2,12900.0,42.7974,42.7974,42.658,42.7432,12900.0
2013-06-18 12:30:00,55.2,55.45,55.2,55.38,25200.0,42.7432,42.9368,42.7432,42.8826,25200.0
2013-06-18 13:00:00,55.38,55.44,55.27,55.28,31800.0,42.8826,42.929,42.7974,42.8051,31800.0
2013-06-18 13:30:00,55.27,55.32,55.14,55.32,33300.0,42.7974,42.8361,42.6967,42.8361,33300.0
2013-06-18 14:00:00,55.28,55.38,55.22,55.25,60300.0,42.8051,42.8826,42.7587,42.7819,60300.0
2013-06-18 14:30:00,55.25,55.44,55.25,55.38,23400.0,42.7819,42.929,42.7819,42.8826,23400.0
2013-06-18 15:00:00,55.35,55.5,55.31,55.44,45900.0,42.8593,42.9755,42.8284,42.929,45900.0
2013-06-18 15:30:00,55.45,55.48,55.23,55.34,147600.0,42.9368,42.96,42.7664,42.8516,147600.0
2013-06-19 09:30:00,55.37,55.37,55.04,55.24,43500.0,42.8748,42.8748,42.6193,42.7742,43500.0
2013-06-19 10:00:00,55.24,55.48,55.2,55.38,33000.0,42.7742,42.96,42.7432,42.8826,33000.0
2013-06-19 10:30:00,55.37,55.45,55.23,55.36,27300.0,42.8748,42.9368,42.7664,42.8671,27300.0
2013-06-19 11:00:00,55.34,55.56,55.33,55.51,30600.0,42.8516,43.0219,42.8438,42.9832,30600.0
2013-06-19 11:30:00,55.49,55.49,55.34,55.37,33300.0,42.9677,42.9677,42.8516,42.8748,33300.0
2013-06-19 12:00:00,55.36,55.37,55.29,55.33,13200.0,42.8671,42.8748,42.8129,42.8438,13200.0
2013-06-19 12:30:00,55.34,55.44,55.31,55.41,36900.0,42.8516,42.929,42.8284,42.9058,36900.0
2013-06-19 13:00:00,55.4,55.48,55.35,55.44,24600.0,42.898,42.96,42.8593,42.929,24600.0
2013-06-19 13:30:00,55.44,55.47,55.31,55.47,13800.0,42.929,42.9523,42.8284,42.9523,13800.0
2013-06-19 14:00:00,55.51,55.52,55.1,55.34,55200.0,42.9832,42.991,42.6657,42.8516,55200.0
2013-06-19 14:30:00,55.35,55.37,54.85,54.9,57900.0,42.8593,42.8748,42.4722,42.5109,57900.0
2013-06-19 15:00:00,54.93,55.07,54.81,55.07,34500.0,42.5341,42.6425,42.4412,42.6425,34500.0
2013-06-19 15:30:00,55.06,55.08,54.67,54.67,122700.0,42.6348,42.6503,42.3328,42.3328,122700.0
2013-06-20 09:30:00,54.0,54.27,53.68,53.94,83100.0,41.814,42.0231,41.5662,41.7675,83100.0
2013-06-20 10:00:00,54.05,54.25,53.78,54.02,159300.0,41.8527,42.0076,41.6436,41.8295,159300.0
2013-06-20 10:30:00,53.97,53.97,53.69,53.79,78900.0,41.7908,41.7908,41.5739,41.6514,78900.0
2013-06-20 11:00:00,53.8,53.81,53.54,53.7,27600.0,41.6591,41.6669,41.4578,41.5817,27600.0
2013-06-20 11:30:00,53.69,53.97,53.6,53.96,51600.0,41.5739,41.7908,41.5042,41.783,51600.0
2013-06-20 12:00:00,53.95,54.15,53.95,54.09,22500.0,41.7753,41.9301,41.7753,41.8837,22500.0
2013-06-20 12:30:00,54.12,54.15,53.88,53.94,28800.0,41.9069,41.9301,41.7211,41.7675,28800.0
2013-06-20 13:00:00,53.89,53.95,53.68,53.82,32100.0,41.7288,41.7753,41.5662,41.6746,32100.0
2013-06-20 13:30:00,53.82,53.95,53.74,53.95,39600.0,41.6746,41.7753,41.6127,41.7753,39600.0
2013-06-20 14:00:00,53.93,53.99,53.59,53.59,33900.0,41.7598,41.8062,41.4965,41.4965,33900.0
2013-06-20 14:30:00,53.61,53.63,53.33,53.33,61200.0,41.512,41.5275,41.2952,41.2952,61200.0
2013-06-20 15:00:00,53.35,53.52,53.28,53.38,76800.0,41.3107,41.4423,41.2565,41.3339,76800.0
2013-06-20 15:30:00,53.37,53.57,53.26,53.42,198300.0,41.3262,41.481,41.241,41.3649,198300.0
2013-06-21 09:30:00,53.88,53.99,53.25,53.31,264300.0,41.7211,41.8062,41.2332,41.2797,264300.0
2013-06-21 10:00:00,53.32,53.35,52.91,53.02,81300.0,41.2874,41.3107,40.97,41.0551,81300.0
2013-06-21 10:30:00,53.02,53.02,52.77,52.92,50100.0,41.0551,41.0551,40.8616,40.9777,50100.0
2013-06-21 11:00:00,52.94,52.95,52.47,52.47,46800.0,40.9932,41.0009,40.6293,40.6293,46800.0
2013-06-21 11:30:00,52.49,52.59,52.4,52.52,36900.0,40.6447,40.7222,40.5751,40.668,36900.0
2013-06-21 12:00:00,52.56,52.63,52.51,52.55,50700.0,40.6989,40.7531,40.6602,40.6912,50700.0
2013-06-21 12:30:00,52.55,52.85,52.44,52.79,81900.0,40.6912,40.9235,40.606,40.877,81900.0
2013-06-21 13:00:00,52.86,53.05,52.81,52.88,57000.0,40.9312,41.0784,40.8925,40.9467,57000.0
2013-06-21 13:30:00,52.88,52.95,52.65,52.72,39600.0,40.9467,41.0009,40.7686,40.8228,39600.0
2013-06-21 14:00:00,52.72,52.92,52.64,52.83,43500.0,40.8228,40.9777,40.7609,40.908,43500.0
2013-06-21 14:30:00,52.84,52.85,52.64,52.84,48000.0,40.9158,40.9235,40.7609,40.9158,48000.0
2013-06-21 15:00:00,52.79,53.05,52.73,53.03,89100.0,40.877,41.0784,40.8306,41.0629,89100.0
2013-06-21 15:30:00,53.06,53.14,52.74,53.09,411600.0,41.0861,41.1481,40.8383,41.1093,411600.0
2013-06-24 09:30:00,52.7,52.9,51.13,51.44,237800.0,40.8074,40.9622,39.5916,39.8317,237800.0
2013-06-24 10:00:00,51.43,51.45,50.9,51.45,240900.0,39.8239,39.8394,39.4136,39.8394,240900.0
2013-06-24 10:30:00,51.44,51.92,51.43,51.88,81900.0,39.8317,40.2034,39.8239,40.1724,81900.0
2013-06-24 11:00:00,51.87,51.92,51.68,51.68,68600.0,40.1647,40.2034,40.0175,40.0175,68600.0
2013-06-24 11:30:00,51.66,51.95,51.62,51.87,53900.0,40.002,40.2266,39.9711,40.1647,53900.0
2013-06-24 12:00:00,51.9,51.98,51.81,51.86,125800.0,40.1879,40.2498,40.1182,40.1569,125800.0
2013-06-24 12:30:00,51.87,51.9,51.66,51.74,54400.0,40.1647,40.1879,40.002,40.064,54400.0
2013-06-24 13:00:00,51.76,51.87,51.6,51.66,61200.0,40.0795,40.1647,39.9556,40.002,61200.0
2013-06-24 13:30:00,51.64,51.75,51.55,51.72,45300.0,39.9866,40.0717,39.9169,40.0485,45300.0
2013-06-24 14:00:00,51.71,52.08,51.66,51.94,78100.0,40.0408,40.3273,40.002,40.2189,78100.0
2013-06-24 14:30:00,51.98,52.21,51.96,52.09,70700.0,40.2498,40.4279,40.2343,40.335,70700.0
2013-06-24 15:00:00,52.12,52.24,52.0,52.08,92300.0,40.3582,40.4512,40.2653,40.3273,92300.0
2013-06-24 15:30:00,52.09,52.32,52.05,52.05,243400.0,40.335,40.5131,40.304,40.304,243400.0
2013-06-25 09:30:00,53.3,53.3,52.58,52.76,280000.0,41.2719,41.2719,40.7144,40.8538,280000.0
2013-06-25 10:00:00,52.74,52.91,52.45,52.82,132200.0,40.8383,40.97,40.6138,40.9003,132200.0
2013-06-25 10:30:00,52.76,53.07,52.76,52.97,83100.0,40.8538,41.0939,40.8538,41.0164,83100.0
2013-06-25 11:00:00,52.95,52.99,52.68,52.68,63000.0,41.0009,41.0319,40.7919,40.7919,63000.0
2013-06-25 11:30:00,52.66,52.95,52.63,52.93,51800.0,40.7764,41.0009,40.7531,40.9854,51800.0
2013-06-25 12:00:00,52.94,52.97,52.84,52.93,39200.0,40.9932,41.0164,40.9158,40.9854,39200.0
2013-06-25 12:30:00,52.92,53.11,52.89,53.08,43800.0,40.9777,41.1248,40.9545,41.1016,43800.0
2013-06-25 13:00:00,53.08,53.16,52.91,52.99,67000.0,41.1016,41.1635,40.97,41.0319,67000.0
2013-06-25 13:30:00,52.99,53.24,52.97,53.23,68400.0,41.0319,41.2255,41.0164,41.2177,68400.0
2013-06-25 14:00:00,53.22,53.3,53.11,53.2,50500.0,41.21,41.2719,41.1248,41.1945,50500.0
2013-06-25 14:30:00,53.19,53.27,53.11,53.12,69900.0,41.1868,41.2487,41.1248,41.1326,69900.0
2013-06-25 15:00:00,53.15,53.22,53.11,53.14,65300.0,41.1558,41.21,41.1248,41.1481,65300.0
2013-06-25 15:30:00,53.15,53.19,52.66,52.8,522700.0,41.1558,41.1868,40.7764,40.8848,522700.0
2013-06-26 09:30:00,53.59,53.95,53.49,53.74,127100.0,41.8196,42.1005,41.7415,41.9366,127100.0
2013-06-26 10:00:00,53.73,53.85,53.5,53.66,111300.0,41.9288,42.0225,41.7493,41.8742,111300.0
2013-06-26 10:30:00,53.66,53.85,53.62,53.79,75300.0,41.8742,42.0225,41.843,41.9756,75300.0
2013-06-26 11:00:00,53.77,53.8,53.64,53.75,90400.0,41.96,41.9834,41.8586,41.9444,90400.0
2013-06-26 11:30:00,53.77,53.9,53.72,53.74,53600.0,41.96,42.0615,41.921,41.9366,53600.0
2013-06-26 12:00:00,53.74,53.9,53.74,53.89,37200.0,41.9366,42.0615,41.9366,42.0537,37200.0
2013-06-26 12:30:00,53.9,54.06,53.88,53.98,99800.0,42.0615,42.1863,42.0459,42.1239,99800.0
2013-06-26 13:00:00,53.96,54.15,53.96,54.15,50400.0,42.1083,42.2566,42.1083,42.2566,50400.0
2013-06-26 13:30:00,54.14,54.17,53.98,54.0,86600.0,42.2488,42.2722,42.1239,42.1395,86600.0
2013-06-26 14:00:00,54.01,54.05,53.87,53.97,100300.0,42.1473,42.1785,42.0381,42.1161,100300.0
2013-06-26 14:30:00,53.96,54.1,53.89,54.02,70500.0,42.1083,42.2175,42.0537,42.1551,70500.0
2013-06-26 15:00:00,54.02,54.14,54.02,54.1,90600.0,42.1551,42.2488,42.1551,42.2175,90600.0
2013-06-26 15:30:00,54.08,54.14,53.87,53.96,265100.0,42.2019,42.2488,42.0381,42.1083,265100.0
2013-06-27 09:30:00,54.24,54.56,54.24,54.38,82200.0,42.3268,42.5765,42.3268,42.436,82200.0
2013-06-27 10:00:00,54.43,54.6,54.18,54.6,66100.0,42.4751,42.6077,42.28,42.6077,66100.0
2013-06-27 10:30:00,54.59,54.75,54.53,54.66,61700.0,42.5999,42.7248,42.5531,42.6545,61700.0
2013-06-27 11:00:00,54.65,54.71,54.49,54.59,56900.0,42.6467,42.6936,42.5219,42.5999,56900.0
2013-06-27 11:30:00,54.57,54.64,54.52,54.6,35800.0,42.5843,42.6389,42.5453,42.6077,35800.0
2013-06-27 12:00:00,54.61,54.61,54.46,54.47,56600.0,42.6155,42.6155,42.4985,42.5063,56600.0
2013-06-27 12:30:00,54.48,54.55,54.43,54.5,43200.0,42.5141,42.5687,42.4751,42.5297,43200.0
2013-06-27 13:00:00,54.49,54.63,54.47,54.57,47600.0,42.5219,42.6311,42.5063,42.5843,47600.0
2013-06-27 13:30:00,54.55,54.67,54.45,54.48,40000.0,42.5687,42.6623,42.4907,42.5141,40000.0
2013-06-27 14:00:00,54.5,54.65,54.46,54.64,50800.0,42.5297,42.6467,42.4985,42.6389,50800.0
2013-06-27 14:30:00,54.66,54.67,54.49,54.49,47400.0,42.6545,42.6623,42.5219,42.5219,47400.0
2013-06-27 15:00:00,54.49,54.61,54.45,54.6,55500.0,42.5219,42.6155,42.4907,42.6077,55500.0
2013-06-27 15:30:00,54.59,54.62,54.51,54.52,88300.0,42.5999,42.6233,42.5375,42.5453,88300.0
2013-06-28 09:30:00,54.25,54.47,53.88,53.88,49700.0,42.4443,42.6165,42.1548,42.1548,49700.0
2013-06-28 10:00:00,53.9,54.19,53.8,54.19,34300.0,42.1705,42.3974,42.0923,42.3974,34300.0
2013-06-28 10:30:00,54.18,54.41,54.18,54.4,21500.0,42.3896,42.5695,42.3896,42.5617,21500.0
2013-06-28 11:00:00,54.33,54.51,54.3,54.33,22800.0,42.5069,42.6478,42.4834,42.5069,22800.0
2013-06-28 11:30:00,54.34,54.5,54.29,54.4,34500.0,42.5147,42.6399,42.4756,42.5617,34500.0
2013-06-28 12:00:00,54.39,54.4,54.18,54.25,27700.0,42.5539,42.5617,42.3896,42.4443,27700.0
2013-06-28 12:30:00,54.33,54.35,54.23,54.27,30300.0,42.5069,42.5226,42.4287,42.46,30300.0
2013-06-28 13:00:00,54.22,54.36,54.19,54.29,19100.0,42.4209,42.5304,42.3974,42.4756,19100.0
2013-06-28 13:30:00,54.3,54.44,54.3,54.38,18400.0,42.4834,42.593,42.4834,42.546,18400.0
2013-06-28 14:00:00,54.4,54.5,54.34,54.38,27000.0,42.5617,42.6399,42.5147,42.546,27000.0
2013-06-28 14:30:00,54.4,54.48,54.31,54.38,74900.0,42.5617,42.6243,42.4913,42.546,74900.0
2013-06-28 15:00:00,54.38,54.43,54.23,54.39,61100.0,42.546,42.5852,42.4287,42.5539,61100.0
2013-06-28 15:30:00,54.4,54.44,54.01,54.02,204000.0,42.5617,42.593,42.2566,42.2644,204000.0
2013-07-01 09:30:00,54.35,54.71,54.15,54.38,41000.0,42.5226,42.8042,42.3661,42.546,41000.0
2013-07-01 10:00:00,54.4,54.95,54.39,54.75,47600.0,42.5617,42.992,42.5539,42.8355,47600.0
2013-07-01 10:30:00,54.77,54.88,54.67,54.77,21800.0,42.8512,42.9372,42.7729,42.8512,21800.0
2013-07-01 11:00:00,54.77,54.85,54.73,54.74,21000.0,42.8512,42.9138,42.8199,42.8277,21000.0
2013-07-01 11:30:00,54.77,54.93,54.52,54.89,27000.0,42.8512,42.9764,42.6556,42.9451,27000.0
2013-07-01 12:00:00,54.91,55.04,54.84,54.94,22200.0,42.9607,43.0624,42.9059,42.9842,22200.0
2013-07-01 12:30:00,55.0,55.12,54.91,55.01,22100.0,43.0311,43.125,42.9607,43.0389,22100.0
2013-07-01 13:00:00,55.03,55.12,54.96,55.02,32900.0,43.0546,43.125,42.9998,43.0468,32900.0
2013-07-01 13:30:00,55.02,55.04,54.71,54.71,38500.0,43.0468,43.0624,42.8042,42.8042,38500.0
2013-07-01 14:00:00,54.71,54.84,54.63,54.75,35800.0,42.8042,42.9059,42.7416,42.8355,35800.0
2013-07-01 14:30:00,54.74,54.76,54.55,54.6,61300.0,42.8277,42.8433,42.679,42.7182,61300.0
2013-07-01 15:00:00,54.62,54.66,54.53,54.56,81400.0,42.7338,42.7651,42.6634,42.6869,81400.0
2013-07-01 15:30:00,54.59,54.73,54.44,54.61,149800.0,42.7103,42.8199,42.593,42.726,149800.0
2013-07-02 09:30:00,54.57,54.73,54.33,54.39,68700.0,42.6947,42.8199,42.5069,42.5539,68700.0
2013-07-02 10:00:00,54.4,54.43,54.21,54.33,60800.0,42.5617,42.5852,42.413,42.5069,60800.0
2013-07-02 10:30:00,54.31,54.43,54.16,54.39,64900.0,42.4913,42.5852,42.3739,42.5539,64900.0
2013-07-02 11:00:00,54.39,54.62,54.33,54.61,36500.0,42.5539,42.7338,42.5069,42.726,36500.0
2013-07-02 11:30:00,54.59,54.66,54.4,54.47,30900.0,42.7103,42.7651,42.5617,42.6165,30900.0
2013-07-02 12:00:00,54.47,54.49,54.35,54.4,51500.0,42.6165,42.6321,42.5226,42.5617,51500.0
2013-07-02 12:30:00,54.4,54.5,54.35,54.5,31200.0,42.5617,42.6399,42.5226,42.6399,31200.0
2013-07-02 13:00:00,54.51,54.52,54.37,54.38,52400.0,42.6478,42.6556,42.5382,42.546,52400.0
2013-07-02 13:30:00,54.38,54.44,54.26,54.39,58300.0,42.546,42.593,42.4522,42.5539,58300.0
2013-07-02 14:00:00,54.38,54.41,54.11,54.21,66900.0,42.546,42.5695,42.3348,42.413,66900.0
2013-07-02 14:30:00,54.2,54.27,54.1,54.18,129900.0,42.4052,42.46,42.327,42.3896,129900.0
2013-07-02 15:00:00,54.18,54.26,54.11,54.2,84100.0,42.3896,42.4522,42.3348,42.4052,84100.0
2013-07-02 15:30:00,54.21,54.37,54.11,54.32,182800.0,42.413,42.5382,42.3348,42.4991,182800.0
2013-07-03 09:30:00,54.14,54.37,53.96,54.3,59100.0,42.3583,42.5382,42.2174,42.4834,59100.0
2013-07-03 10:00:00,54.22,54.37,54.09,54.22,138600.0,42.4209,42.5382,42.3191,42.4209,138600.0
2013-07-03 10:30:00,54.26,54.33,54.06,54.06,33000.0,42.4522,42.5069,42.2957,42.2957,33000.0
2013-07-03 11:00:00,54.13,54.29,54.1,54.2,56100.0,42.3504,42.4756,42.327,42.4052,56100.0
2013-07-03 11:30:00,54.23,54.43,54.16,54.43,60200.0,42.4287,42.5852,42.3739,42.5852,60200.0
2013-07-03 12:00:00,54.48,54.55,54.38,54.42,53400.0,42.6243,42.679,42.546,42.5773,53400.0
2013-07-03 12:30:00,54.43,54.45,54.14,54.22,150200.0,42.5852,42.6008,42.3583,42.4209,150200.0
2013-07-05 09:30:00,54.86,55.07,54.62,54.83,32600.0,42.9216,43.0859,42.7338,42.8981,32600.0
2013-07-05 10:00:00,54.86,54.86,54.38,54.4,71800.0,42.9216,42.9216,42.546,42.5617,71800.0
2013-07-05 10:30:00,54.4,54.66,54.36,54.65,55700.0,42.5617,42.7651,42.5304,42.7573,55700.0
2013-07-05 11:00:00,54.66,54.74,54.6,54.6,29100.0,42.7651,42.8277,42.7182,42.7182,29100.0
2013-07-05 11:30:00,54.57,54.73,54.52,54.72,31600.0,42.6947,42.8199,42.6556,42.8121,31600.0
2013-07-05 12:00:00,54.72,54.79,54.67,54.67,23100.0,42.8121,42.8668,42.7729,42.7729,23100.0
2013-07-05 12:30:00,54.67,54.9,54.67,54.84,24000.0,42.7729,42.9529,42.7729,42.9059,24000.0
2013-07-05 13:00:00,54.84,54.94,54.78,54.78,25800.0,42.9059,42.9842,42.859,42.859,25800.0
2013-07-05 13:30:00,54.76,54.81,54.69,54.76,19300.0,42.8433,42.8825,42.7886,42.8433,19300.0
2013-07-05 14:00:00,54.76,55.07,54.74,55.06,35000.0,42.8433,43.0859,42.8277,43.0781,35000.0
2013-07-05 14:30:00,55.08,55.18,54.97,55.04,48100.0,43.0937,43.1719,43.0076,43.0624,48100.0
2013-07-05 15:00:00,55.04,55.26,54.97,55.22,160400.0,43.0624,43.2345,43.0076,43.2032,160400.0
2013-07-05 15:30:00,55.22,55.41,55.17,55.38,258500.0,43.2032,43.3519,43.1641,43.3284,258500.0
2013-07-08 09:30:00,55.59,55.79,55.36,55.55,70700.0,43.4927,43.6492,43.3128,43.4614,70700.0
2013-07-08 10:00:00,55.55,55.75,55.53,55.6,70100.0,43.4614,43.6179,43.4458,43.5005,70100.0
2013-07-08 10:30:00,55.61,55.73,55.55,55.7,101000.0,43.5084,43.6023,43.4614,43.5788,101000.0
2013-07-08 11:00:00,55.71,55.79,55.66,55.71,50600.0,43.5866,43.6492,43.5475,43.5866,50600.0
2013-07-08 11:30:00,55.72,55.75,55.51,55.54,43700.0,43.5944,43.6179,43.4301,43.4536,43700.0
2013-07-08 12:00:00,55.55,55.57,55.33,55.33,52800.0,43.4614,43.4771,43.2893,43.2893,52800.0
2013-07-08 12:30:00,55.32,55.41,55.23,55.23,68600.0,43.2815,43.3519,43.2111,43.2111,68600.0
2013-07-08 13:00:00,55.24,55.26,55.0,55.03,57700.0,43.2189,43.2345,43.0311,43.0546,57700.0
2013-07-08 13:30:00,55.02,55.04,54.97,54.98,102300.0,43.0468,43.0624,43.0076,43.0155,102300.0
2013-07-08 14:00:00,54.99,55.11,54.97,55.06,56100.0,43.0233,43.1172,43.0076,43.0781,56100.0
2013-07-08 14:30:00,55.06,55.11,55.06,55.09,38000.0,43.0781,43.1172,43.0781,43.1015,38000.0
2013-07-08 15:00:00,55.11,55.11,55.0,55.0,77100.0,43.1172,43.1172,43.0311,43.0311,77100.0
2013-07-08 15:30:00,55.02,55.06,54.94,55.03,137800.0,43.0468,43.0781,42.9842,43.0546,137800.0
2013-07-09 09:30:00,55.58,55.88,55.5,55.6,93100.0,43.4849,43.7196,43.4223,43.5005,93100.0
2013-07-09 10:00:00,55.6,55.77,55.47,55.63,153900.0,43.5005,43.6336,43.3988,43.524,153900.0
2013-07-09 10:30:00,55.6,55.68,55.52,55.62,41100.0,43.5005,43.5631,43.438,43.5162,41100.0
2013-07-09 11:00:00,55.6,55.7,55.5,55.65,103300.0,43.5005,43.5788,43.4223,43.5397,103300.0
2013-07-09 11:30:00,55.66,55.75,55.61,55.68,61500.0,43.5475,43.6179,43.5084,43.5631,61500.0
2013-07-09 12:00:00,55.65,55.75,55.63,55.7,34400.0,43.5397,43.6179,43.524,43.5788,34400.0
2013-07-09 12:30:00,55.69,55.78,55.64,55.67,36800.0,43.571,43.6414,43.5318,43.5553,36800.0
2013-07-09 13:00:00,55.67,55.89,55.67,55.87,35000.0,43.5553,43.7274,43.5553,43.7118,35000.0
2013-07-09 13:30:00,55.87,56.0,55.82,55.96,24500.0,43.7118,43.8135,43.6727,43.7822,24500.0
2013-07-09 14:00:00,55.96,56.07,55.94,55.99,46400.0,43.7822,43.8683,43.7666,43.8057,46400.0
2013-07-09 14:30:00,56.0,56.03,55.79,55.79,60700.0,43.8135,43.837,43.6492,43.6492,60700.0
2013-07-09 15:00:00,55.82,55.85,55.72,55.75,76900.0,43.6727,43.6961,43.5944,43.6179,76900.0
2013-07-09 15:30:00,55.75,55.84,55.65,55.74,156800.0,43.6179,43.6883,43.5397,43.6101,156800.0
2013-07-10 09:30:00,55.68,55.85,55.55,55.61,89400.0,43.5631,43.6961,43.4614,43.5084,89400.0
2013-07-10 10:00:00,55.62,55.71,55.58,55.62,86400.0,43.5162,43.5866,43.4849,43.5162,86400.0
2013-07-10 10:30:00,55.64,55.71,55.55,55.67,29000.0,43.5318,43.5866,43.4614,43.5553,29000.0
2013-07-10 11:00:00,55.67,55.7,55.43,55.43,24700.0,43.5553,43.5788,43.3675,43.3675,24700.0
2013-07-10 11:30:00,55.45,55.56,55.45,55.49,11600.0,43.3832,43.4693,43.3832,43.4145,11600.0
2013-07-10 12:00:00,55.49,55.57,55.46,55.54,18400.0,43.4145,43.4771,43.391,43.4536,18400.0
2013-07-10 12:30:00,55.53,55.6,55.5,55.56,23500.0,43.4458,43.5005,43.4223,43.4693,23500.0
2013-07-10 13:00:00,55.55,55.58,55.53,55.55,18200.0,43.4614,43.4849,43.4458,43.4614,18200.0
2013-07-10 13:30:00,55.55,55.59,55.5,55.53,33900.0,43.4614,43.4927,43.4223,43.4458,33900.0
2013-07-10 14:00:00,55.54,55.79,55.45,55.51,83600.0,43.4536,43.6492,43.3832,43.4301,83600.0
2013-07-10 14:30:00,55.53,55.56,55.21,55.3,39800.0,43.4458,43.4693,43.1954,43.2658,39800.0
2013-07-10 15:00:00,55.33,55.42,55.21,55.38,48400.0,43.2893,43.3597,43.1954,43.3284,48400.0
2013-07-10 15:30:00,55.38,55.58,55.31,55.56,192900.0,43.3284,43.4849,43.2737,43.4693,192900.0
2013-07-11 09:30:00,56.48,56.48,55.31,56.12,115600.0,44.189,44.189,43.2737,43.9074,115600.0
2013-07-11 10:00:00,56.1,56.12,55.87,55.95,95300.0,43.8917,43.9074,43.7118,43.7744,95300.0
2013-07-11 10:30:00,55.99,55.99,55.74,55.81,79200.0,43.8057,43.8057,43.6101,43.6648,79200.0
2013-07-11 11:00:00,55.81,55.89,55.78,55.8,49700.0,43.6648,43.7274,43.6414,43.657,49700.0
2013-07-11 11:30:00,55.82,55.89,55.76,55.87,48400.0,43.6727,43.7274,43.6257,43.7118,48400.0
2013-07-11 12:00:00,55.87,55.87,55.76,55.81,23400.0,43.7118,43.7118,43.6257,43.6648,23400.0
2013-07-11 12:30:00,55.81,55.82,55.72,55.79,59500.0,43.6648,43.6727,43.5944,43.6492,59500.0
2013-07-11 13:00:00,55.8,55.82,55.72,55.77,55500.0,43.657,43.6727,43.5944,43.6336,55500.0
2013-07-11 13:30:00,55.79,55.88,55.77,55.8,52900.0,43.6492,43.7196,43.6336,43.657,52900.0
2013-07-11 14:00:00,55.79,56.0,55.78,55.93,36000.0,43.6492,43.8135,43.6414,43.7587,36000.0
2013-07-11 14:30:00,55.94,55.95,55.85,55.9,86100.0,43.7666,43.7744,43.6961,43.7353,86100.0
2013-07-11 15:00:00,55.9,55.91,55.87,55.9,63900.0,43.7353,43.7431,43.7118,43.7353,63900.0
2013-07-11 15:30:00,55.9,56.02,55.87,55.93,213300.0,43.7353,43.8292,43.7118,43.7587,213300.0
2013-07-12 09:30:00,55.94,56.08,55.44,55.56,114500.0,43.7666,43.8761,43.3754,43.4693,114500.0
2013-07-12 10:00:00,55.6,55.61,55.44,55.55,96600.0,43.5005,43.5084,43.3754,43.4614,96600.0
2013-07-12 10:30:00,55.55,55.77,55.53,55.57,130700.0,43.4614,43.6336,43.4458,43.4771,130700.0
2013-07-12 11:00:00,55.61,55.61,55.36,55.36,64400.0,43.5084,43.5084,43.3128,43.3128,64400.0
2013-07-12 11:30:00,55.36,55.42,55.25,55.38,72800.0,43.3128,43.3597,43.2267,43.3284,72800.0
2013-07-12 12:00:00,55.39,55.5,55.28,55.31,72200.0,43.3362,43.4223,43.2502,43.2737,72200.0
2013-07-12 12:30:00,55.3,55.33,55.24,55.24,59800.0,43.2658,43.2893,43.2189,43.2189,59800.0
2013-07-12 13:00:00,55.24,55.39,55.22,55.35,58500.0,43.2189,43.3362,43.2032,43.305,58500.0
2013-07-12 13:30:00,55.35,55.56,55.33,55.52,121000.0,43.305,43.4693,43.2893,43.438,121000.0
2013-07-12 14:00:00,55.51,55.58,55.48,55.5,56500.0,43.4301,43.4849,43.4067,43.4223,56500.0
2013-07-12 14:30:00,55.5,55.55,55.48,55.52,66200.0,43.4223,43.4614,43.4067,43.438,66200.0
2013-07-12 15:00:00,55.52,55.54,55.43,55.51,82500.0,43.438,43.4536,43.3675,43.4301,82500.0
2013-07-12 15:30:00,55.51,55.54,55.47,55.49,332800.0,43.4301,43.4536,43.3988,43.4145,332800.0
2013-07-15 09:30:00,55.54,55.74,55.17,55.25,74900.0,43.4536,43.6101,43.1641,43.2267,74900.0
2013-07-15 10:00:00,55.25,55.33,55.16,55.26,90000.0,43.2267,43.2893,43.1563,43.2345,90000.0
2013-07-15 10:30:00,55.23,55.31,55.04,55.16,60200.0,43.2111,43.2737,43.0624,43.1563,60200.0
2013-07-15 11:00:00,55.17,55.3,55.1,55.3,61300.0,43.1641,43.2658,43.1094,43.2658,61300.0
2013-07-15 11:30:00,55.29,55.36,55.25,55.31,147300.0,43.258,43.3128,43.2267,43.2737,147300.0
2013-07-15 12:00:00,55.31,55.34,55.27,55.32,66000.0,43.2737,43.2971,43.2424,43.2815,66000.0
2013-07-15 12:30:00,55.32,55.36,55.27,55.31,36600.0,43.2815,43.3128,43.2424,43.2737,36600.0
2013-07-15 13:00:00,55.32,55.35,55.29,55.33,38900.0,43.2815,43.305,43.258,43.2893,38900.0
2013-07-15 13:30:00,55.33,55.34,55.3,55.31,38600.0,43.2893,43.2971,43.2658,43.2737,38600.0
2013-07-15 14:00:00,55.31,55.33,55.28,55.33,57800.0,43.2737,43.2893,43.2502,43.2893,57800.0
2013-07-15 14:30:00,55.33,55.38,55.3,55.33,60600.0,43.2893,43.3284,43.2658,43.2893,60600.0
2013-07-15 15:00:00,55.35,55.37,55.29,55.3,58700.0,43.305,43.3206,43.258,43.2658,58700.0
2013-07-15 15:30:00,55.29,55.33,55.25,55.3,113800.0,43.258,43.2893,43.2267,43.2658,113800.0
2013-07-16 09:30:00,55.4,55.45,55.05,55.16,98700.0,43.3441,43.3832,43.0702,43.1563,98700.0
2013-07-16 10:00:00,55.16,55.26,54.97,55.09,68600.0,43.1563,43.2345,43.0076,43.1015,68600.0
2013-07-16 10:30:00,55.07,55.13,54.9,54.98,150100.0,43.0859,43.1328,42.9529,43.0155,150100.0
2013-07-16 11:00:00,54.98,55.01,54.63,54.67,117200.0,43.0155,43.0389,42.7416,42.7729,117200.0
2013-07-16 11:30:00,54.64,54.7,54.59,54.65,102100.0,42.7495,42.7964,42.7103,42.7573,102100.0
2013-07-16 12:00:00,54.67,55.03,54.64,55.03,156400.0,42.7729,43.0546,42.7495,43.0546,156400.0
2013-07-16 12:30:00,55.04,55.05,54.96,54.97,36800.0,43.0624,43.0702,42.9998,43.0076,36800.0
2013-07-16 13:00:00,54.95,55.04,54.91,55.02,51100.0,42.992,43.0624,42.9607,43.0468,51100.0
2013-07-16 13:30:00,55.0,55.25,55.0,55.21,82000.0,43.0311,43.2267,43.0311,43.1954,82000.0
2013-07-16 14:00:00,55.22,55.3,55.19,55.2,37300.0,43.2032,43.2658,43.1798,43.1876,37300.0
2013-07-16 14:30:00,55.2,55.24,55.13,55.13,35000.0,43.1876,43.2189,43.1328,43.1328,35000.0
2013-07-16 15:00:00,55.14,55.16,55.06,55.16,51100.0,43.1407,43.1563,43.0781,43.1563,51100.0
2013-07-16 15:30:00,55.16,55.24,55.08,55.18,161500.0,43.1563,43.2189,43.0937,43.1719,161500.0
2013-07-17 09:30:00,55.46,55.53,55.13,55.26,69000.0,43.391,43.4458,43.1328,43.2345,69000.0
2013-07-17 10:00:00,55.26,55.43,55.26,55.41,337600.0,43.2345,43.3675,43.2345,43.3519,337600.0
2013-07-17 10:30:00,55.42,55.52,55.21,55.52,94900.0,43.3597,43.438,43.1954,43.438,94900.0
2013-07-17 11:00:00,55.54,55.61,55.39,55.42,72900.0,43.4536,43.5084,43.3362,43.3597,72900.0
2013-07-17 11:30:00,55.42,55.53,55.37,55.43,435100.0,43.3597,43.4458,43.3206,43.3675,435100.0
2013-07-17 12:00:00,55.43,55.66,55.42,55.52,35100.0,43.3675,43.5475,43.3597,43.438,35100.0
2013-07-17 12:30:00,55.52,55.62,55.5,55.51,32000.0,43.438,43.5162,43.4223,43.4301,32000.0
2013-07-17 13:00:00,55.51,55.54,55.47,55.52,45800.0,43.4301,43.4536,43.3988,43.438,45800.0
2013-07-17 13:30:00,55.5,55.65,55.49,55.64,43600.0,43.4223,43.5397,43.4145,43.5318,43600.0
2013-07-17 14:00:00,55.65,55.72,55.65,55.71,41500.0,43.5397,43.5944,43.5397,43.5866,41500.0
2013-07-17 14:30:00,55.71,55.72,55.6,55.61,72000.0,43.5866,43.5944,43.5005,43.5084,72000.0
2013-07-17 15:00:00,55.62,55.73,55.61,55.69,72000.0,43.5162,43.6023,43.5084,43.571,72000.0
2013-07-17 15:30:00,55.69,55.83,55.62,55.81,169600.0,43.571,43.6805,43.5162,43.6648,169600.0
2013-07-18 09:30:00,56.0,56.42,55.81,56.4,100800.0,43.8135,44.1421,43.6648,44.1265,100800.0
2013-07-18 10:00:00,56.41,56.8,56.4,56.64,139300.0,44.1343,44.4394,44.1265,44.3142,139300.0
2013-07-18 10:30:00,56.6,56.72,56.4,56.4,270100.0,44.2829,44.3768,44.1265,44.1265,270100.0
2013-07-18 11:00:00,56.43,56.96,56.41,56.84,120300.0,44.1499,44.5646,44.1343,44.4707,120300.0
2013-07-18 11:30:00,56.85,56.89,56.66,56.67,73600.0,44.4785,44.5098,44.3299,44.3377,73600.0
2013-07-18 12:00:00,56.67,56.77,56.59,56.64,66600.0,44.3377,44.4159,44.2751,44.3142,66600.0
2013-07-18 12:30:00,56.64,56.64,56.42,56.51,127500.0,44.3142,44.3142,44.1421,44.2125,127500.0
2013-07-18 13:00:00,56.51,56.54,56.35,56.54,75800.0,44.2125,44.236,44.0873,44.236,75800.0
2013-07-18 13:30:00,56.55,56.65,56.54,56.62,67600.0,44.2438,44.3221,44.236,44.2986,67600.0
2013-07-18 14:00:00,56.62,56.68,56.5,56.57,60700.0,44.2986,44.3455,44.2047,44.2595,60700.0
2013-07-18 14:30:00,56.56,56.66,56.54,56.64,36800.0,44.2516,44.3299,44.236,44.3142,36800.0
2013-07-18 15:00:00,56.63,56.71,56.59,56.7,82700.0,44.3064,44.369,44.2751,44.3612,82700.0
2013-07-18 15:30:00,56.7,56.79,56.64,56.76,278900.0,44.3612,44.4316,44.3142,44.4081,278900.0
2013-07-19 09:30:00,56.81,56.98,56.54,56.87,631000.0,44.4472,44.5802,44.236,44.4942,631000.0
2013-07-19 10:00:00,56.87,57.08,56.76,56.99,184200.0,44.4942,44.6585,44.4081,44.5881,184200.0
2013-07-19 10:30:00,57.0,57.3,56.92,57.22,189300.0,44.5959,44.8306,44.5333,44.768,189300.0
2013-07-19 11:00:00,57.23,57.3,57.11,57.17,86000.0,44.7758,44.8306,44.6819,44.7289,86000.0
2013-07-19 11:30:00,57.17,57.26,57.07,57.11,64700.0,44.7289,44.7993,44.6507,44.6819,64700.0
2013-07-19 12:00:00,57.1,57.21,57.08,57.19,42000.0,44.6741,44.7602,44.6585,44.7445,42000.0
2013-07-19 12:30:00,57.19,57.22,57.12,57.19,21900.0,44.7445,44.768,44.6898,44.7445,21900.0
2013-07-19 13:00:00,57.22,57.22,57.1,57.13,30400.0,44.768,44.768,44.6741,44.6976,30400.0
2013-07-19 13:30:00,57.12,57.19,57.11,57.18,36200.0,44.6898,44.7445,44.6819,44.7367,36200.0
2013-07-19 14:00:00,57.19,57.22,57.12,57.12,47000.0,44.7445,44.768,44.6898,44.6898,47000.0
2013-07-19 14:30:00,57.12,57.23,57.08,57.23,49500.0,44.6898,44.7758,44.6585,44.7758,49500.0
2013-07-19 15:00:00,57.23,57.28,57.17,57.25,55700.0,44.7758,44.815,44.7289,44.7915,55700.0
2013-07-19 15:30:00,57.26,57.37,57.23,57.31,353800.0,44.7993,44.8854,44.7758,44.8384,353800.0
2013-07-22 09:30:00,57.35,57.94,57.35,57.66,376600.0,44.8697,45.3313,44.8697,45.1123,376600.0
2013-07-22 10:00:00,57.64,57.66,57.34,57.47,466100.0,45.0966,45.1123,44.8619,44.9636,466100.0
2013-07-22 10:30:00,57.44,57.48,57.39,57.48,41100.0,44.9401,44.9714,44.901,44.9714,41100.0
2013-07-22 11:00:00,57.45,57.68,57.45,57.68,41800.0,44.948,45.1279,44.948,45.1279,41800.0
2013-07-22 11:30:00,57.68,57.8,57.46,57.46,467400.0,45.1279,45.2218,44.9558,44.9558,467400.0
2013-07-22 12:00:00,57.47,57.51,57.16,57.22,29500.0,44.9636,44.9949,44.7211,44.768,29500.0
2013-07-22 12:30:00,57.23,57.3,57.18,57.23,37100.0,44.7758,44.8306,44.7367,44.7758,37100.0
2013-07-22 13:00:00,57.26,57.42,57.22,57.32,39900.0,44.7993,44.9245,44.768,44.8462,39900.0
2013-07-22 13:30:00,57.3,57.4,57.28,57.35,24900.0,44.8306,44.9088,44.815,44.8697,24900.0
2013-07-22 14:00:00,57.34,57.45,57.31,57.39,25800.0,44.8619,44.948,44.8384,44.901,25800.0
2013-07-22 14:30:00,57.4,57.4,57.3,57.33,30900.0,44.9088,44.9088,44.8306,44.8541,30900.0
2013-07-22 15:00:00,57.34,57.37,57.25,57.35,34300.0,44.8619,44.8854,44.7915,44.8697,34300.0
2013-07-22 15:30:00,57.35,57.37,57.22,57.32,150500.0,44.8697,44.8854,44.768,44.8462,150500.0
2013-07-23 09:30:00,57.46,57.47,57.02,57.02,251900.0,44.9558,44.9636,44.6115,44.6115,251900.0
2013-07-23 10:00:00,57.08,57.22,56.92,56.99,431900.0,44.6585,44.768,44.5333,44.5881,431900.0
2013-07-23 10:30:00,57.0,57.05,56.73,57.0,300700.0,44.5959,44.635,44.3846,44.5959,300700.0
2013-07-23 11:00:00,56.99,57.21,56.99,57.14,135200.0,44.5881,44.7602,44.5881,44.7054,135200.0
2013-07-23 11:30:00,57.15,57.16,56.9,56.93,96500.0,44.7132,44.7211,44.5176,44.5411,96500.0
2013-07-23 12:00:00,56.94,56.94,56.86,56.9,54100.0,44.5489,44.5489,44.4864,44.5176,54100.0
2013-07-23 12:30:00,56.89,56.92,56.88,56.9,35300.0,44.5098,44.5333,44.502,44.5176,35300.0
2013-07-23 13:00:00,56.9,56.92,56.87,56.91,93200.0,44.5176,44.5333,44.4942,44.5255,93200.0
2013-07-23 13:30:00,56.91,56.94,56.8,56.8,103500.0,44.5255,44.5489,44.4394,44.4394,103500.0
2013-07-23 14:00:00,56.81,57.0,56.79,56.96,71200.0,44.4472,44.5959,44.4316,44.5646,71200.0
2013-07-23 14:30:00,56.96,56.99,56.88,56.93,120900.0,44.5646,44.5881,44.502,44.5411,120900.0
2013-07-23 15:00:00,56.93,56.99,56.9,56.97,165100.0,44.5411,44.5881,44.5176,44.5724,165100.0
2013-07-23 15:30:00,56.98,57.0,56.83,56.96,260900.0,44.5802,44.5959,44.4629,44.5646,260900.0
2013-07-24 09:30:00,56.95,57.16,56.61,56.86,91500.0,44.5568,44.7211,44.2908,44.4864,91500.0
2013-07-24 10:00:00,56.85,56.97,56.43,56.43,223600.0,44.4785,44.5724,44.1499,44.1499,223600.0
2013-07-24 10:30:00,56.45,56.51,56.29,56.33,65400.0,44.1656,44.2125,44.0404,44.0717,65400.0
2013-07-24 11:00:00,56.31,56.4,56.3,56.38,109300.0,44.056,44.1265,44.0482,44.1108,109300.0
2013-07-24 11:30:00,56.38,56.59,56.37,56.39,268900.0,44.1108,44.2751,44.103,44.1186,268900.0
2013-07-24 12:00:00,56.4,56.41,56.13,56.25,45200.0,44.1265,44.1343,43.9152,44.0091,45200.0
2013-07-24 12:30:00,56.26,56.31,56.14,56.22,33200.0,44.0169,44.056,43.923,43.9856,33200.0
2013-07-24 13:00:00,56.23,56.28,56.01,56.14,45400.0,43.9935,44.0326,43.8213,43.923,45400.0
2013-07-24 13:30:00,56.14,56.15,55.77,55.84,119500.0,43.923,43.9309,43.6336,43.6883,119500.0
2013-07-24 14:00:00,55.87,56.09,55.87,56.0,87400.0,43.7118,43.8839,43.7118,43.8135,87400.0
2013-07-24 14:30:00,56.0,56.08,55.91,56.02,97800.0,43.8135,43.8761,43.7431,43.8292,97800.0
2013-07-24 15:00:00,56.02,56.11,55.89,56.0,86000.0,43.8292,43.8996,43.7274,43.8135,86000.0
2013-07-24 15:30:00,56.0,56.05,55.94,56.04,173600.0,43.8135,43.8526,43.7666,43.8448,173600.0
2013-07-25 09:30:00,56.16,57.53,55.95,57.05,331300.0,43.9387,45.0106,43.7744,44.635,331300.0
2013-07-25 10:00:00,57.08,57.1,56.73,56.95,304100.0,44.6585,44.6741,44.3846,44.5568,304100.0
2013-07-25 10:30:00,56.97,57.1,56.67,57.04,195500.0,44.5724,44.6741,44.3377,44.6272,195500.0
2013-07-25 11:00:00,57.03,57.2,56.84,56.87,159000.0,44.6194,44.7524,44.4707,44.4942,159000.0
2013-07-25 11:30:00,56.88,57.02,56.64,56.92,83600.0,44.502,44.6115,44.3142,44.5333,83600.0
2013-07-25 12:00:00,56.91,57.05,56.8,57.01,260100.0,44.5255,44.635,44.4394,44.6037,260100.0
2013-07-25 12:30:00,57.01,57.34,57.0,57.34,237100.0,44.6037,44.8619,44.5959,44.8619,237100.0
2013-07-25 13:00:00,57.3,57.31,57.16,57.28,73300.0,44.8306,44.8384,44.7211,44.815,73300.0
2013-07-25 13:30:00,57.26,57.27,57.08,57.22,82800.0,44.7993,44.8071,44.6585,44.768,82800.0
2013-07-25 14:00:00,57.22,57.34,57.18,57.3,177100.0,44.768,44.8619,44.7367,44.8306,177100.0
2013-07-25 14:30:00,57.31,57.34,57.17,57.21,116500.0,44.8384,44.8619,44.7289,44.7602,116500.0
2013-07-25 15:00:00,57.2,57.39,57.2,57.35,218900.0,44.7524,44.901,44.7524,44.8697,218900.0
2013-07-25 15:30:00,57.35,57.43,57.17,57.38,375200.0,44.8697,44.9323,44.7289,44.8932,375200.0
2013-07-26 09:30:00,56.93,57.11,56.78,56.91,178400.0,44.5411,44.6819,44.4238,44.5255,178400.0
2013-07-26 10:00:00,56.94,57.01,56.87,56.92,70400.0,44.5489,44.6037,44.4942,44.5333,70400.0
2013-07-26 10:30:00,56.94,56.97,56.52,56.6,67100.0,44.5489,44.5724,44.2203,44.2829,67100.0
2013-07-26 11:00:00,56.6,56.74,56.48,56.7,78400.0,44.2829,44.3925,44.189,44.3612,78400.0
2013-07-26 11:30:00,56.7,56.91,56.7,56.86,59000.0,44.3612,44.5255,44.3612,44.4864,59000.0
2013-07-26 12:00:00,56.85,56.93,56.77,56.85,91000.0,44.4785,44.5411,44.4159,44.4785,91000.0
2013-07-26 12:30:00,56.87,56.9,56.82,56.84,70300.0,44.4942,44.5176,44.4551,44.4707,70300.0
2013-07-26 13:00:00,56.85,56.86,56.68,56.77,93100.0,44.4785,44.4864,44.3455,44.4159,93100.0
2013-07-26 13:30:00,56.79,56.93,56.71,56.92,62700.0,44.4316,44.5411,44.369,44.5333,62700.0
2013-07-26 14:00:00,56.92,56.92,56.68,56.73,54900.0,44.5333,44.5333,44.3455,44.3846,54900.0
2013-07-26 14:30:00,56.74,56.77,56.66,56.73,57400.0,44.3925,44.4159,44.3299,44.3846,57400.0
2013-07-26 15:00:00,56.73,56.74,56.62,56.65,72500.0,44.3846,44.3925,44.2986,44.3221,72500.0
2013-07-26 15:30:00,56.64,56.84,56.57,56.81,191800.0,44.3142,44.4707,44.2595,44.4472,191800.0
2013-07-29 09:30:00,56.53,56.83,56.53,56.71,62800.0,44.2282,44.4629,44.2282,44.369,62800.0
2013-07-29 10:00:00,56.71,56.75,56.44,56.59,32500.0,44.369,44.4003,44.1578,44.2751,32500.0
2013-07-29 10:30:00,56.61,56.76,56.51,56.68,29400.0,44.2908,44.4081,44.2125,44.3455,29400.0
2013-07-29 11:00:00,56.68,56.68,56.27,56.31,27200.0,44.3455,44.3455,44.0247,44.056,27200.0
2013-07-29 11:30:00,56.31,56.34,56.25,56.28,19400.0,44.056,44.0795,44.0091,44.0326,19400.0
2013-07-29 12:00:00,56.29,56.34,56.26,56.29,22000.0,44.0404,44.0795,44.0169,44.0404,22000.0
2013-07-29 12:30:00,56.3,56.3,56.17,56.24,45000.0,44.0482,44.0482,43.9465,44.0013,45000.0
2013-07-29 13:00:00,56.23,56.4,56.18,56.35,55000.0,43.9935,44.1265,43.9543,44.0873,55000.0
2013-07-29 13:30:00,56.35,56.38,56.29,56.29,74100.0,44.0873,44.1108,44.0404,44.0404,74100.0
2013-07-29 14:00:00,56.3,56.37,56.27,56.35,65700.0,44.0482,44.103,44.0247,44.0873,65700.0
2013-07-29 14:30:00,56.35,56.42,56.33,56.38,124700.0,44.0873,44.1421,44.0717,44.1108,124700.0
2013-07-29 15:00:00,56.39,56.41,56.31,56.35,117900.0,44.1186,44.1343,44.056,44.0873,117900.0
2013-07-29 15:30:00,56.36,56.42,56.3,56.36,165900.0,44.0952,44.1421,44.0482,44.0952,165900.0
2013-07-30 09:30:00,56.6,56.85,56.28,56.52,48300.0,44.2829,44.4785,44.0326,44.2203,48300.0
2013-07-30 10:00:00,56.52,56.78,56.51,56.78,52100.0,44.2203,44.4238,44.2125,44.4238,52100.0
2013-07-30 10:30:00,56.78,56.85,56.6,56.62,37700.0,44.4238,44.4785,44.2829,44.2986,37700.0
2013-07-30 11:00:00,56.63,56.85,56.56,56.82,28600.0,44.3064,44.4785,44.2516,44.4551,28600.0
2013-07-30 11:30:00,56.83,56.9,56.79,56.85,25100.0,44.4629,44.5176,44.4316,44.4785,25100.0
2013-07-30 12:00:00,56.84,56.94,56.78,56.86,31700.0,44.4707,44.5489,44.4238,44.4864,31700.0
2013-07-30 12:30:00,56.88,56.94,56.83,56.87,35200.0,44.502,44.5489,44.4629,44.4942,35200.0
2013-07-30 13:00:00,56.89,56.93,56.73,56.73,44300.0,44.5098,44.5411,44.3846,44.3846,44300.0
2013-07-30 13:30:00,56.73,56.75,56.6,56.75,38600.0,44.3846,44.4003,44.2829,44.4003,38600.0
2013-07-30 14:00:00,56.75,56.77,56.66,56.72,53900.0,44.4003,44.4159,44.3299,44.3768,53900.0
2013-07-30 14:30:00,56.72,56.75,56.67,56.67,38200.0,44.3768,44.4003,44.3377,44.3377,38200.0
2013-07-30 15:00:00,56.66,56.91,56.63,56.87,52300.0,44.3299,44.5255,44.3064,44.4942,52300.0
2013-07-30 15:30:00,56.88,56.9,56.75,56.75,117600.0,44.502,44.5176,44.4003,44.4003,117600.0
2013-07-31 09:30:00,56.84,57.02,56.72,56.84,62900.0,44.4707,44.6115,44.3768,44.4707,62900.0
2013-07-31 10:00:00,56.82,57.06,56.74,57.04,41000.0,44.4551,44.6428,44.3925,44.6272,41000.0
2013-07-31 10:30:00,57.03,57.07,56.93,56.98,29100.0,44.6194,44.6507,44.5411,44.5802,29100.0
2013-07-31 11:00:00,57.0,57.01,56.88,56.95,40900.0,44.5959,44.6037,44.502,44.5568,40900.0
2013-07-31 11:30:00,56.93,57.12,56.92,57.08,21100.0,44.5411,44.6898,44.5333,44.6585,21100.0
2013-07-31 12:00:00,57.02,57.09,56.93,56.93,16800.0,44.6115,44.6663,44.5411,44.5411,16800.0
2013-07-31 12:30:00,56.95,56.97,56.81,56.84,53000.0,44.5568,44.5724,44.4472,44.4707,53000.0
2013-07-31 13:00:00,56.84,56.85,56.77,56.78,16700.0,44.4707,44.4785,44.4159,44.4238,16700.0
2013-07-31 13:30:00,56.83,56.89,56.75,56.75,141100.0,44.4629,44.5098,44.4003,44.4003,141100.0
2013-07-31 14:00:00,56.81,56.99,56.66,56.97,113200.0,44.4472,44.5881,44.3299,44.5724,113200.0
2013-07-31 14:30:00,56.97,57.2,56.97,57.16,112500.0,44.5724,44.7524,44.5724,44.7211,112500.0
2013-07-31 15:00:00,57.16,57.19,56.97,57.0,87300.0,44.7211,44.7445,44.5724,44.5959,87300.0
2013-07-31 15:30:00,57.0,57.01,56.6,56.7,192200.0,44.5959,44.6037,44.2829,44.3612,192200.0
2013-08-01 09:30:00,57.33,57.74,57.04,57.73,91200.0,44.8541,45.1749,44.6272,45.167,91200.0
2013-08-01 10:00:00,57.69,58.1,57.69,57.96,61400.0,45.1357,45.4565,45.1357,45.347,61400.0
2013-08-01 10:30:00,57.93,57.99,57.84,57.98,36100.0,45.3235,45.3704,45.2531,45.3626,36100.0
2013-08-01 11:00:00,57.99,58.0,57.85,57.99,70300.0,45.3704,45.3783,45.2609,45.3704,70300.0
2013-08-01 11:30:00,57.99,58.09,57.9,58.07,121700.0,45.3704,45.4487,45.3,45.433,121700.0
2013-08-01 12:00:00,58.05,58.22,57.98,58.22,45000.0,45.4174,45.5504,45.3626,45.5504,45000.0
2013-08-01 12:30:00,58.22,58.24,58.11,58.15,82200.0,45.5504,45.566,45.4643,45.4956,82200.0
2013-08-01 13:00:00,58.14,58.22,58.07,58.1,38000.0,45.4878,45.5504,45.433,45.4565,38000.0
2013-08-01 13:30:00,58.12,58.15,58.07,58.13,25900.0,45.4722,45.4956,45.433,45.48,25900.0
2013-08-01 14:00:00,58.12,58.22,58.06,58.16,52400.0,45.4722,45.5504,45.4252,45.5035,52400.0
2013-08-01 14:30:00,58.14,58.25,58.11,58.11,53900.0,45.4878,45.5739,45.4643,45.4643,53900.0
2013-08-01 15:00:00,58.11,58.15,57.97,58.07,61600.0,45.4643,45.4956,45.3548,45.433,61600.0
2013-08-01 15:30:00,58.09,58.15,58.01,58.09,168200.0,45.4487,45.4956,45.3861,45.4487,168200.0
2013-08-02 09:30:00,57.95,58.01,57.4,57.47,62700.0,45.3392,45.3861,44.9088,44.9636,62700.0
2013-08-02 10:00:00,57.47,57.58,57.43,57.49,47800.0,44.9636,45.0497,44.9323,44.9793,47800.0
2013-08-02 10:30:00,57.51,57.51,57.32,57.34,33000.0,44.9949,44.9949,44.8462,44.8619,33000.0
2013-08-02 11:00:00,57.35,57.4,57.31,57.36,33600.0,44.8697,44.9088,44.8384,44.8775,33600.0
2013-08-02 11:30:00,57.37,57.43,57.33,57.36,43800.0,44.8854,44.9323,44.8541,44.8775,43800.0
2013-08-02 12:00:00,57.36,57.38,57.26,57.3,35900.0,44.8775,44.8932,44.7993,44.8306,35900.0
2013-08-02 12:30:00,57.3,57.32,57.24,57.32,46100.0,44.8306,44.8462,44.7837,44.8462,46100.0
2013-08-02 13:00:00,57.32,57.39,57.27,57.35,64900.0,44.8462,44.901,44.8071,44.8697,64900.0
2013-08-02 13:30:00,57.36,57.36,56.98,57.06,163700.0,44.8775,44.8775,44.5802,44.6428,163700.0
2013-08-02 14:00:00,57.06,57.23,57.02,57.21,123700.0,44.6428,44.7758,44.6115,44.7602,123700.0
2013-08-02 14:30:00,57.22,57.36,57.2,57.28,95500.0,44.768,44.8775,44.7524,44.815,95500.0
2013-08-02 15:00:00,57.27,57.31,57.07,57.11,127900.0,44.8071,44.8384,44.6507,44.6819,127900.0
2013-08-02 15:30:00,57.12,57.28,57.08,57.25,379800.0,44.6898,44.815,44.6585,44.7915,379800.0
2013-08-05 09:30:00,57.12,57.29,56.82,57.01,80700.0,44.6898,44.8228,44.4551,44.6037,80700.0
2013-08-05 10:00:00,57.03,57.12,56.73,56.89,55900.0,44.6194,44.6898,44.3846,44.5098,55900.0
2013-08-05 10:30:00,56.89,57.04,56.89,56.95,39900.0,44.5098,44.6272,44.5098,44.5568,39900.0
2013-08-05 11:00:00,57.0,57.02,56.91,57.0,31200.0,44.5959,44.6115,44.5255,44.5959,31200.0
2013-08-05 11:30:00,56.99,57.0,56.9,56.92,22100.0,44.5881,44.5959,44.5176,44.5333,22100.0
2013-08-05 12:00:00,56.95,57.04,56.9,56.92,30600.0,44.5568,44.6272,44.5176,44.5333,30600.0
2013-08-05 12:30:00,56.91,56.94,56.81,56.85,21000.0,44.5255,44.5489,44.4472,44.4785,21000.0
2013-08-05 13:00:00,56.86,56.89,56.73,56.79,26500.0,44.4864,44.5098,44.3846,44.4316,26500.0
2013-08-05 13:30:00,56.77,56.88,56.75,56.85,25800.0,44.4159,44.502,44.4003,44.4785,25800.0
2013-08-05 14:00:00,56.85,56.85,56.7,56.75,37100.0,44.4785,44.4785,44.3612,44.4003,37100.0
2013-08-05 14:30:00,56.75,56.79,56.64,56.71,67800.0,44.4003,44.4316,44.3142,44.369,67800.0
2013-08-05 15:00:00,56.7,56.92,56.69,56.92,53400.0,44.3612,44.5333,44.3533,44.5333,53400.0
2013-08-05 15:30:00,56.92,56.92,56.83,56.89,137100.0,44.5333,44.5333,44.4629,44.5098,137100.0
2013-08-06 09:30:00,57.01,57.01,56.39,56.64,128100.0,44.6037,44.6037,44.1186,44.3142,128100.0
2013-08-06 10:00:00,56.63,56.63,56.39,56.51,73200.0,44.3064,44.3064,44.1186,44.2125,73200.0
2013-08-06 10:30:00,56.49,56.51,56.23,56.24,93200.0,44.1969,44.2125,43.9935,44.0013,93200.0
2013-08-06 11:00:00,56.23,56.39,56.08,56.35,226500.0,43.9935,44.1186,43.8761,44.0873,226500.0
2013-08-06 11:30:00,56.36,56.37,56.2,56.23,28600.0,44.0952,44.103,43.97,43.9935,28600.0
2013-08-06 12:00:00,56.23,56.27,56.13,56.16,29800.0,43.9935,44.0247,43.9152,43.9387,29800.0
2013-08-06 12:30:00,56.15,56.25,56.1,56.25,49000.0,43.9309,44.0091,43.8917,44.0091,49000.0
2013-08-06 13:00:00,56.26,56.36,56.19,56.29,45100.0,44.0169,44.0952,43.9622,44.0404,45100.0
2013-08-06 13:30:00,56.28,56.31,56.27,56.3,46900.0,44.0326,44.056,44.0247,44.0482,46900.0
2013-08-06 14:00:00,56.29,56.36,56.28,56.31,109700.0,44.0404,44.0952,44.0326,44.056,109700.0
2013-08-06 14:30:00,56.3,56.37,56.27,56.33,44200.0,44.0482,44.103,44.0247,44.0717,44200.0
2013-08-06 15:00:00,56.33,56.46,56.27,56.45,84200.0,44.0717,44.1734,44.0247,44.1656,84200.0
2013-08-06 15:30:00,56.46,56.51,56.4,56.46,184300.0,44.1734,44.2125,44.1265,44.1734,184300.0
2013-08-07 09:30:00,56.31,56.44,55.98,56.02,41500.0,44.056,44.1578,43.7979,43.8292,41500.0
2013-08-07 10:00:00,55.99,56.01,55.79,55.85,130900.0,43.8057,43.8213,43.6492,43.6961,130900.0
2013-08-07 10:30:00,55.84,56.03,55.79,56.02,85300.0,43.6883,43.837,43.6492,43.8292,85300.0
2013-08-07 11:00:00,56.02,56.08,55.91,55.93,80600.0,43.8292,43.8761,43.7431,43.7587,80600.0
2013-08-07 11:30:00,55.93,55.94,55.83,55.89,20900.0,43.7587,43.7666,43.6805,43.7274,20900.0
2013-08-07 12:00:00,55.89,56.04,55.86,56.0,79400.0,43.7274,43.8448,43.704,43.8135,79400.0
2013-08-07 12:30:00,56.0,56.02,55.93,56.0,76400.0,43.8135,43.8292,43.7587,43.8135,76400.0
2013-08-07 13:00:00,56.0,56.02,55.97,55.99,84500.0,43.8135,43.8292,43.79,43.8057,84500.0
2013-08-07 13:30:00,56.01,56.07,55.9,55.93,127900.0,43.8213,43.8683,43.7353,43.7587,127900.0
2013-08-07 14:00:00,55.93,55.94,55.83,55.85,69600.0,43.7587,43.7666,43.6805,43.6961,69600.0
2013-08-07 14:30:00,55.86,55.95,55.85,55.9,79700.0,43.704,43.7744,43.6961,43.7353,79700.0
2013-08-07 15:00:00,55.9,55.96,55.87,55.96,172400.0,43.7353,43.7822,43.7118,43.7822,172400.0
2013-08-07 15:30:00,55.96,56.01,55.88,55.97,170000.0,43.7822,43.8213,43.7196,43.79,170000.0
2013-08-08 09:30:00,56.18,56.36,55.85,55.92,108100.0,43.9543,44.0952,43.6961,43.7509,108100.0
2013-08-08 10:00:00,55.92,55.98,55.74,55.97,36900.0,43.7509,43.7979,43.6101,43.79,36900.0
2013-08-08 10:30:00,55.96,55.99,55.69,55.9,81300.0,43.7822,43.8057,43.571,43.7353,81300.0
2013-08-08 11:00:00,55.9,56.0,55.84,55.99,42000.0,43.7353,43.8135,43.6883,43.8057,42000.0
2013-08-08 11:30:00,56.01,56.19,55.99,56.14,68500.0,43.8213,43.9622,43.8057,43.923,68500.0
2013-08-08 12:00:00,56.14,56.34,56.14,56.3,26200.0,43.923,44.0795,43.923,44.0482,26200.0
2013-08-08 12:30:00,56.3,56.33,56.2,56.24,47400.0,44.0482,44.0717,43.97,44.0013,47400.0
2013-08-08 13:00:00,56.25,56.34,56.18,56.32,67300.0,44.0091,44.0795,43.9543,44.0639,67300.0
2013-08-08 13:30:00,56.32,56.34,56.18,56.24,30000.0,44.0639,44.0795,43.9543,44.0013,30000.0
2013-08-08 14:00:00,56.25,56.35,56.21,56.34,95900.0,44.0091,44.0873,43.9778,44.0795,95900.0
2013-08-08 14:30:00,56.35,56.36,56.22,56.22,64000.0,44.0873,44.0952,43.9856,43.9856,64000.0
2013-08-08 15:00:00,56.23,56.28,56.18,56.27,161500.0,43.9935,44.0326,43.9543,44.0247,161500.0
2013-08-08 15:30:00,56.28,56.37,56.27,56.28,230600.0,44.0326,44.103,44.0247,44.0326,230600.0
2013-08-09 09:30:00,56.22,56.55,56.13,56.38,45300.0,43.9856,44.2438,43.9152,44.1108,45300.0
2013-08-09 10:00:00,56.37,56.37,55.99,56.17,36700.0,44.103,44.103,43.8057,43.9465,36700.0
2013-08-09 10:30:00,56.2,56.42,56.19,56.28,118700.0,43.97,44.1421,43.9622,44.0326,118700.0
2013-08-09 11:00:00,56.3,56.31,56.06,56.15,31800.0,44.0482,44.056,43.8604,43.9309,31800.0
2013-08-09 11:30:00,56.14,56.39,56.11,56.36,109600.0,43.923,44.1186,43.8996,44.0952,109600.0
2013-08-09 12:00:00,56.32,56.44,56.25,56.37,72800.0,44.0639,44.1578,44.0091,44.103,72800.0
2013-08-09 12:30:00,56.37,56.59,56.34,56.58,61300.0,44.103,44.2751,44.0795,44.2673,61300.0
2013-08-09 13:00:00,56.58,56.68,56.48,56.66,78700.0,44.2673,44.3455,44.189,44.3299,78700.0
2013-08-09 13:30:00,56.67,56.76,56.65,56.66,90500.0,44.3377,44.4081,44.3221,44.3299,90500.0
2013-08-09 14:00:00,56.65,56.72,56.59,56.7,49300.0,44.3221,44.3768,44.2751,44.3612,49300.0
2013-08-09 14:30:00,56.68,56.81,56.68,56.76,58300.0,44.3455,44.4472,44.3455,44.4081,58300.0
2013-08-09 15:00:00,56.77,56.8,56.69,56.72,43100.0,44.4159,44.4394,44.3533,44.3768,43100.0
2013-08-09 15:30:00,56.71,56.79,56.68,56.76,149300.0,44.369,44.4316,44.3455,44.4081,149300.0
2013-08-12 09:30:00,56.54,56.96,56.47,56.73,65400.0,44.236,44.5646,44.1812,44.3846,65400.0
2013-08-12 10:00:00,56.7,56.93,56.7,56.79,59000.0,44.3612,44.5411,44.3612,44.4316,59000.0
2013-08-12 10:30:00,56.79,56.81,56.74,56.75,48100.0,44.4316,44.4472,44.3925,44.4003,48100.0
2013-08-12 11:00:00,56.75,56.82,56.75,56.77,19500.0,44.4003,44.4551,44.4003,44.4159,19500.0
2013-08-12 11:30:00,56.77,56.81,56.74,56.8,27300.0,44.4159,44.4472,44.3925,44.4394,27300.0
2013-08-12 12:00:00,56.79,56.81,56.73,56.8,14500.0,44.4316,44.4472,44.3846,44.4394,14500.0
2013-08-12 12:30:00,56.79,56.89,56.76,56.89,30900.0,44.4316,44.5098,44.4081,44.5098,30900.0
2013-08-12 13:00:00,56.89,56.92,56.78,56.91,22500.0,44.5098,44.5333,44.4238,44.5255,22500.0
2013-08-12 13:30:00,56.92,57.0,56.87,56.92,331000.0,44.5333,44.5959,44.4942,44.5333,331000.0
2013-08-12 14:00:00,56.91,56.97,56.86,56.89,27000.0,44.5255,44.5724,44.4864,44.5098,27000.0
2013-08-12 14:30:00,56.88,56.93,56.85,56.93,25000.0,44.502,44.5411,44.4785,44.5411,25000.0
2013-08-12 15:00:00,56.93,57.01,56.91,57.0,49800.0,44.5411,44.6037,44.5255,44.5959,49800.0
2013-08-12 15:30:00,57.0,57.02,56.94,57.0,158300.0,44.5959,44.6115,44.5489,44.5959,158300.0
2013-08-13 09:30:00,57.0,57.05,56.66,56.72,30000.0,44.5959,44.635,44.3299,44.3768,30000.0
2013-08-13 10:00:00,56.72,56.91,56.58,56.88,104000.0,44.3768,44.5255,44.2673,44.502,104000.0
2013-08-13 10:30:00,56.89,57.03,56.81,56.97,32100.0,44.5098,44.6194,44.4472,44.5724,32100.0
2013-08-13 11:00:00,56.96,57.12,56.93,57.12,39000.0,44.5646,44.6898,44.5411,44.6898,39000.0
2013-08-13 11:30:00,57.12,57.27,57.1,57.27,95700.0,44.6898,44.8071,44.6741,44.8071,95700.0
2013-08-13 12:00:00,57.26,57.36,57.17,57.29,82100.0,44.7993,44.8775,44.7289,44.8228,82100.0
2013-08-13 12:30:00,57.3,57.34,57.21,57.25,109900.0,44.8306,44.8619,44.7602,44.7915,109900.0
2013-08-13 13:00:00,57.25,57.35,57.19,57.35,67500.0,44.7915,44.8697,44.7445,44.8697,67500.0
2013-08-13 13:30:00,57.34,57.48,57.29,57.45,53800.0,44.8619,44.9714,44.8228,44.948,53800.0
2013-08-13 14:00:00,57.46,57.54,57.43,57.5,66700.0,44.9558,45.0184,44.9323,44.9871,66700.0
2013-08-13 14:30:00,57.49,57.5,57.4,57.47,44200.0,44.9793,44.9871,44.9088,44.9636,44200.0
2013-08-13 15:00:00,57.45,57.55,57.42,57.53,108900.0,44.948,45.0262,44.9245,45.0106,108900.0
2013-08-13 15:30:00,57.53,57.53,57.39,57.44,145600.0,45.0106,45.0106,44.901,44.9401,145600.0
2013-08-14 09:30:00,57.37,57.43,56.95,57.34,55100.0,44.8854,44.9323,44.5568,44.8619,55100.0
2013-08-14 10:00:00,57.33,57.47,57.24,57.37,42700.0,44.8541,44.9636,44.7837,44.8854,42700.0
2013-08-14 10:30:00,57.39,57.41,57.17,57.24,67600.0,44.901,44.9167,44.7289,44.7837,67600.0
2013-08-14 11:00:00,57.24,57.3,57.17,57.2,178700.0,44.7837,44.8306,44.7289,44.7524,178700.0
2013-08-14 11:30:00,57.2,57.29,57.16,57.27,44900.0,44.7524,44.8228,44.7211,44.8071,44900.0
2013-08-14 12:00:00,57.25,57.29,57.13,57.19,43500.0,44.7915,44.8228,44.6976,44.7445,43500.0
2013-08-14 12:30:00,57.2,57.25,57.12,57.19,61000.0,44.7524,44.7915,44.6898,44.7445,61000.0
2013-08-14 13:00:00,57.17,57.27,57.14,57.2,43100.0,44.7289,44.8071,44.7054,44.7524,43100.0
2013-08-14 13:30:00,57.19,57.29,57.15,57.21,45700.0,44.7445,44.8228,44.7132,44.7602,45700.0
2013-08-14 14:00:00,57.21,57.25,57.15,57.17,47500.0,44.7602,44.7915,44.7132,44.7289,47500.0
2013-08-14 14:30:00,57.16,57.21,57.13,57.18,91700.0,44.7211,44.7602,44.6976,44.7367,91700.0
2013-08-14 15:00:00,57.18,57.25,57.15,57.2,104500.0,44.7367,44.7915,44.7132,44.7524,104500.0
2013-08-14 15:30:00,57.19,57.2,57.1,57.15,188400.0,44.7445,44.7524,44.6741,44.7132,188400.0
2013-08-15 09:30:00,56.52,56.68,56.31,56.61,96900.0,44.2203,44.3455,44.056,44.2908,96900.0
2013-08-15 10:00:00,56.53,56.59,56.39,56.55,74300.0,44.2282,44.2751,44.1186,44.2438,74300.0
2013-08-15 10:30:00,56.54,56.64,56.42,56.51,71400.0,44.236,44.3142,44.1421,44.2125,71400.0
2013-08-15 11:00:00,56.51,56.65,56.48,56.52,22000.0,44.2125,44.3221,44.189,44.2203,22000.0
2013-08-15 11:30:00,56.53,56.72,56.49,56.58,43000.0,44.2282,44.3768,44.1969,44.2673,43000.0
2013-08-15 12:00:00,56.58,56.65,56.54,56.56,174700.0,44.2673,44.3221,44.236,44.2516,174700.0
2013-08-15 12:30:00,56.57,56.62,56.51,56.59,71800.0,44.2595,44.2986,44.2125,44.2751,71800.0
2013-08-15 13:00:00,56.59,56.59,56.51,56.53,190600.0,44.2751,44.2751,44.2125,44.2282,190600.0
2013-08-15 13:30:00,56.54,56.6,56.51,56.55,262200.0,44.236,44.2829,44.2125,44.2438,262200.0
2013-08-15 14:00:00,56.55,56.69,56.51,56.68,107600.0,44.2438,44.3533,44.2125,44.3455,107600.0
2013-08-15 14:30:00,56.69,56.72,56.49,56.52,118100.0,44.3533,44.3768,44.1969,44.2203,118100.0
2013-08-15 15:00:00,56.53,56.53,56.21,56.28,116500.0,44.2282,44.2282,43.9778,44.0326,116500.0
2013-08-15 15:30:00,56.29,56.37,56.22,56.32,139100.0,44.0404,44.103,43.9856,44.0639,139100.0
2013-08-16 09:30:00,56.19,56.7,56.11,56.51,96200.0,43.9622,44.3612,43.8996,44.2125,96200.0
2013-08-16 10:00:00,56.5,56.68,56.31,56.62,70200.0,44.2047,44.3455,44.056,44.2986,70200.0
2013-08-16 10:30:00,56.65,56.78,56.5,56.65,59200.0,44.3221,44.4238,44.2047,44.3221,59200.0
2013-08-16 11:00:00,56.65,56.72,56.51,56.58,39000.0,44.3221,44.3768,44.2125,44.2673,39000.0
2013-08-16 11:30:00,56.56,56.76,56.51,56.74,35900.0,44.2516,44.4081,44.2125,44.3925,35900.0
2013-08-16 12:00:00,56.7,56.76,56.5,56.53,35500.0,44.3612,44.4081,44.2047,44.2282,35500.0
2013-08-16 12:30:00,56.52,56.58,56.46,56.5,24400.0,44.2203,44.2673,44.1734,44.2047,24400.0
2013-08-16 13:00:00,56.54,56.55,56.41,56.5,55500.0,44.236,44.2438,44.1343,44.2047,55500.0
2013-08-16 13:30:00,56.49,56.55,56.41,56.54,52400.0,44.1969,44.2438,44.1343,44.236,52400.0
2013-08-16 14:00:00,56.55,56.59,56.47,56.57,119900.0,44.2438,44.2751,44.1812,44.2595,119900.0
2013-08-16 14:30:00,56.56,56.63,56.46,56.62,80700.0,44.2516,44.3064,44.1734,44.2986,80700.0
2013-08-16 15:00:00,56.59,56.61,56.54,56.59,41600.0,44.2751,44.2908,44.236,44.2751,41600.0
2013-08-16 15:30:00,56.59,56.63,56.54,56.6,167800.0,44.2751,44.3064,44.236,44.2829,167800.0
2013-08-19 09:30:00,56.34,56.65,56.31,56.61,31200.0,44.0795,44.3221,44.056,44.2908,31200.0
2013-08-19 10:00:00,56.58,56.7,56.19,56.28,29600.0,44.2673,44.3612,43.9622,44.0326,29600.0
2013-08-19 10:30:00,56.25,56.42,56.18,56.42,59600.0,44.0091,44.1421,43.9543,44.1421,59600.0
2013-08-19 11:00:00,56.38,56.44,56.3,56.42,41000.0,44.1108,44.1578,44.0482,44.1421,41000.0
2013-08-19 11:30:00,56.42,56.49,56.3,56.33,28900.0,44.1421,44.1969,44.0482,44.0717,28900.0
2013-08-19 12:00:00,56.3,56.39,56.28,56.32,18200.0,44.0482,44.1186,44.0326,44.0639,18200.0
2013-08-19 12:30:00,56.3,56.32,56.17,56.2,22200.0,44.0482,44.0639,43.9465,43.97,22200.0
2013-08-19 13:00:00,56.2,56.21,56.09,56.13,29400.0,43.97,43.9778,43.8839,43.9152,29400.0
2013-08-19 13:30:00,56.12,56.17,56.06,56.12,27100.0,43.9074,43.9465,43.8604,43.9074,27100.0
2013-08-19 14:00:00,56.13,56.16,56.02,56.05,39300.0,43.9152,43.9387,43.8292,43.8526,39300.0
2013-08-19 14:30:00,56.05,56.07,55.94,56.06,53800.0,43.8526,43.8683,43.7666,43.8604,53800.0
2013-08-19 15:00:00,56.06,56.13,55.93,56.09,68800.0,43.8604,43.9152,43.7587,43.8839,68800.0
2013-08-19 15:30:00,56.06,56.11,55.96,56.04,161000.0,43.8604,43.8996,43.7822,43.8448,161000.0
2013-08-20 09:30:00,56.01,56.2,55.9,56.12,80600.0,43.8213,43.97,43.7353,43.9074,80600.0
2013-08-20 10:00:00,56.09,56.29,55.85,56.08,54600.0,43.8839,44.0404,43.6961,43.8761,54600.0
2013-08-20 10:30:00,56.08,56.29,56.05,56.2,17700.0,43.8761,44.0404,43.8526,43.97,17700.0
2013-08-20 11:00:00,56.2,56.21,56.09,56.2,25000.0,43.97,43.9778,43.8839,43.97,25000.0
2013-08-20 11:30:00,56.2,56.41,56.19,56.39,29700.0,43.97,44.1343,43.9622,44.1186,29700.0
2013-08-20 12:00:00,56.4,56.5,56.36,56.47,16600.0,44.1265,44.2047,44.0952,44.1812,16600.0
2013-08-20 12:30:00,56.47,56.53,56.38,56.52,30000.0,44.1812,44.2282,44.1108,44.2203,30000.0
2013-08-20 13:00:00,56.53,56.6,56.49,56.52,18300.0,44.2282,44.2829,44.1969,44.2203,18300.0
2013-08-20 13:30:00,56.52,56.58,56.48,56.54,17100.0,44.2203,44.2673,44.189,44.236,17100.0
2013-08-20 14:00:00,56.53,56.67,56.53,56.63,31900.0,44.2282,44.3377,44.2282,44.3064,31900.0
2013-08-20 14:30:00,56.62,56.64,56.51,56.55,28000.0,44.2986,44.3142,44.2125,44.2438,28000.0
2013-08-20 15:00:00,56.55,56.71,56.54,56.68,64200.0,44.2438,44.369,44.236,44.3455,64200.0
2013-08-20 15:30:00,56.68,56.71,56.52,56.6,200400.0,44.3455,44.369,44.2203,44.2829,200400.0
2013-08-21 09:30:00,56.49,56.7,56.2,56.57,48200.0,44.1969,44.3612,43.97,44.2595,48200.0
2013-08-21 10:00:00,56.54,56.63,56.38,56.58,26200.0,44.236,44.3064,44.1108,44.2673,26200.0
2013-08-21 10:30:00,56.57,56.66,56.52,56.55,15500.0,44.2595,44.3299,44.2203,44.2438,15500.0
2013-08-21 11:00:00,56.53,56.54,56.38,56.43,16500.0,44.2282,44.236,44.1108,44.1499,16500.0
2013-08-21 11:30:00,56.42,56.47,56.27,56.34,19700.0,44.1421,44.1812,44.0247,44.0795,19700.0
2013-08-21 12:00:00,56.34,56.49,56.33,56.41,17700.0,44.0795,44.1969,44.0717,44.1343,17700.0
2013-08-21 12:30:00,56.41,56.43,56.34,56.36,13500.0,44.1343,44.1499,44.0795,44.0952,13500.0
2013-08-21 13:00:00,56.37,56.41,56.27,56.31,12300.0,44.103,44.1343,44.0247,44.056,12300.0
2013-08-21 13:30:00,56.29,56.39,56.25,56.37,20100.0,44.0404,44.1186,44.0091,44.103,20100.0
2013-08-21 14:00:00,56.37,56.37,56.04,56.34,45300.0,44.103,44.103,43.8448,44.0795,45300.0
2013-08-21 14:30:00,56.36,56.66,56.36,56.56,31500.0,44.0952,44.3299,44.0952,44.2516,31500.0
2013-08-21 15:00:00,56.56,56.58,56.35,56.35,40500.0,44.2516,44.2673,44.0873,44.0873,40500.0
2013-08-21 15:30:00,56.36,56.42,56.14,56.25,237600.0,44.0952,44.1421,43.923,44.0091,237600.0
2013-08-22 09:30:00,56.37,56.9,56.33,56.86,34200.0,44.103,44.5176,44.0717,44.4864,34200.0
2013-08-22 10:00:00,56.81,57.09,56.8,57.03,71800.0,44.4472,44.6663,44.4394,44.6194,71800.0
2013-08-22 10:30:00,57.08,57.15,56.96,56.99,28500.0,44.6585,44.7132,44.5646,44.5881,28500.0
2013-08-22 11:00:00,56.99,57.07,56.93,56.95,41300.0,44.5881,44.6507,44.5411,44.5568,41300.0
2013-08-22 11:30:00,56.97,57.2,56.97,57.18,22900.0,44.5724,44.7524,44.5724,44.7367,22900.0
2013-08-22 12:00:00,57.21,57.27,57.11,57.12,18300.0,44.7602,44.8071,44.6819,44.6898,18300.0
2013-08-22 12:30:00,57.14,57.29,57.12,57.14,10600.0,44.7054,44.8228,44.6898,44.7054,10600.0
2013-08-22 13:00:00,57.13,57.34,57.08,57.31,13200.0,44.6976,44.8619,44.6585,44.8384,13200.0
2013-08-22 13:30:00,57.34,57.4,57.29,57.38,14700.0,44.8619,44.9088,44.8228,44.8932,14700.0
2013-08-22 14:00:00,57.38,57.42,57.21,57.29,13800.0,44.8932,44.9245,44.7602,44.8228,13800.0
2013-08-22 14:30:00,57.28,57.45,57.25,57.45,22100.0,44.815,44.948,44.7915,44.948,22100.0
2013-08-22 15:00:00,57.43,57.52,57.35,57.41,32800.0,44.9323,45.0027,44.8697,44.9167,32800.0
2013-08-22 15:30:00,57.43,57.56,57.34,57.43,201300.0,44.9323,45.034,44.8619,44.9323,201300.0
2013-08-23 09:30:00,57.54,57.59,57.21,57.29,68600.0,45.0184,45.0575,44.7602,44.8228,68600.0
2013-08-23 10:00:00,57.27,57.37,57.12,57.29,57400.0,44.8071,44.8854,44.6898,44.8228,57400.0
2013-08-23 10:30:00,57.25,57.52,57.25,57.5,25800.0,44.7915,45.0027,44.7915,44.9871,25800.0
2013-08-23 11:00:00,57.53,57.56,57.44,57.48,43400.0,45.0106,45.034,44.9401,44.9714,43400.0
2013-08-23 11:30:00,57.48,57.55,57.44,57.48,40400.0,44.9714,45.0262,44.9401,44.9714,40400.0
2013-08-23 12:00:00,57.5,57.51,57.37,57.37,32500.0,44.9871,44.9949,44.8854,44.8854,32500.0
2013-08-23 12:30:00,57.4,57.49,57.37,57.44,23400.0,44.9088,44.9793,44.8854,44.9401,23400.0
2013-08-23 13:00:00,57.43,57.46,57.39,57.4,20900.0,44.9323,44.9558,44.901,44.9088,20900.0
2013-08-23 13:30:00,57.41,57.45,57.37,57.37,39600.0,44.9167,44.948,44.8854,44.8854,39600.0
2013-08-23 14:00:00,57.39,57.39,57.29,57.32,27200.0,44.901,44.901,44.8228,44.8462,27200.0
2013-08-23 14:30:00,57.32,57.34,57.23,57.3,34900.0,44.8462,44.8619,44.7758,44.8306,34900.0
2013-08-23 15:00:00,57.28,57.3,57.19,57.26,55800.0,44.815,44.8306,44.7445,44.7993,55800.0
2013-08-23 15:30:00,57.26,57.43,57.23,57.33,97100.0,44.7993,44.9323,44.7758,44.8541,97100.0
2013-08-26 09:30:00,57.39,57.6,57.22,57.24,22600.0,44.901,45.0653,44.768,44.7837,22600.0
2013-08-26 10:00:00,57.24,57.5,57.2,57.35,20300.0,44.7837,44.9871,44.7524,44.8697,20300.0
2013-08-26 10:30:00,57.35,57.46,57.29,57.42,33500.0,44.8697,44.9558,44.8228,44.9245,33500.0
2013-08-26 11:00:00,57.44,57.49,57.35,57.41,51300.0,44.9401,44.9793,44.8697,44.9167,51300.0
2013-08-26 11:30:00,57.41,57.48,57.27,57.3,29300.0,44.9167,44.9714,44.8071,44.8306,29300.0
2013-08-26 12:00:00,57.3,57.35,57.21,57.28,20700.0,44.8306,44.8697,44.7602,44.815,20700.0
2013-08-26 12:30:00,57.27,57.36,57.27,57.36,19700.0,44.8071,44.8775,44.8071,44.8775,19700.0
2013-08-26 13:00:00,57.37,57.51,57.36,57.45,29600.0,44.8854,44.9949,44.8775,44.948,29600.0
2013-08-26 13:30:00,57.45,57.5,57.38,57.42,27100.0,44.948,44.9871,44.8932,44.9245,27100.0
2013-08-26 14:00:00,57.42,57.47,57.38,57.46,24500.0,44.9245,44.9636,44.8932,44.9558,24500.0
2013-08-26 14:30:00,57.46,57.47,57.37,57.47,25700.0,44.9558,44.9636,44.8854,44.9636,25700.0
2013-08-26 15:00:00,57.48,57.48,57.0,57.11,61400.0,44.9714,44.9714,44.5959,44.6819,61400.0
2013-08-26 15:30:00,57.13,57.28,57.08,57.18,97200.0,44.6976,44.815,44.6585,44.7367,97200.0
2013-08-27 09:30:00,56.65,56.8,56.37,56.49,81500.0,44.3221,44.4394,44.103,44.1969,81500.0
2013-08-27 10:00:00,56.48,56.61,56.4,56.43,75900.0,44.189,44.2908,44.1265,44.1499,75900.0
2013-08-27 10:30:00,56.41,56.69,56.41,56.69,38400.0,44.1343,44.3533,44.1343,44.3533,38400.0
2013-08-27 11:00:00,56.68,56.81,56.6,56.77,54100.0,44.3455,44.4472,44.2829,44.4159,54100.0
2013-08-27 11:30:00,56.77,56.86,56.66,56.76,57800.0,44.4159,44.4864,44.3299,44.4081,57800.0
2013-08-27 12:00:00,56.75,56.75,56.53,56.58,26800.0,44.4003,44.4003,44.2282,44.2673,26800.0
2013-08-27 12:30:00,56.56,56.61,56.35,56.36,59600.0,44.2516,44.2908,44.0873,44.0952,59600.0
2013-08-27 13:00:00,56.36,56.39,56.15,56.22,48500.0,44.0952,44.1186,43.9309,43.9856,48500.0
2013-08-27 13:30:00,56.2,56.32,56.15,56.15,41300.0,43.97,44.0639,43.9309,43.9309,41300.0
2013-08-27 14:00:00,56.15,56.16,55.9,55.98,37200.0,43.9309,43.9387,43.7353,43.7979,37200.0
2013-08-27 14:30:00,55.98,56.05,55.91,55.96,53400.0,43.7979,43.8526,43.7431,43.7822,53400.0
2013-08-27 15:00:00,55.96,56.07,55.83,55.92,73300.0,43.7822,43.8683,43.6805,43.7509,73300.0
2013-08-27 15:30:00,55.92,56.11,55.8,56.02,187800.0,43.7509,43.8996,43.657,43.8292,187800.0
2013-08-28 09:30:00,55.96,56.19,55.76,55.83,44100.0,43.7822,43.9622,43.6257,43.6805,44100.0
2013-08-28 10:00:00,55.83,56.02,55.66,55.99,90500.0,43.6805,43.8292,43.5475,43.8057,90500.0
2013-08-28 10:30:00,55.94,56.07,55.9,55.98,34700.0,43.7666,43.8683,43.7353,43.7979,34700.0
2013-08-28 11:00:00,55.98,56.05,55.91,55.96,28700.0,43.7979,43.8526,43.7431,43.7822,28700.0
2013-08-28 11:30:00,55.96,56.02,55.86,56.02,36800.0,43.7822,43.8292,43.704,43.8292,36800.0
2013-08-28 12:00:00,56.01,56.16,56.0,56.13,21100.0,43.8213,43.9387,43.8135,43.9152,21100.0
2013-08-28 12:30:00,56.13,56.23,56.12,56.2,18200.0,43.9152,43.9935,43.9074,43.97,18200.0
2013-08-28 13:00:00,56.18,56.28,56.18,56.28,29700.0,43.9543,44.0326,43.9543,44.0326,29700.0
2013-08-28 13:30:00,56.29,56.36,56.25,56.36,35300.0,44.0404,44.0952,44.0091,44.0952,35300.0
2013-08-28 14:00:00,56.37,56.38,56.21,56.29,36800.0,44.103,44.1108,43.9778,44.0404,36800.0
2013-08-28 14:30:00,56.29,56.31,56.13,56.29,53900.0,44.0404,44.056,43.9152,44.0404,53900.0
2013-08-28 15:00:00,56.29,56.52,56.28,56.51,78900.0,44.0404,44.2203,44.0326,44.2125,78900.0
2013-08-28 15:30:00,56.51,56.56,56.31,56.4,153400.0,44.2125,44.2516,44.056,44.1265,153400.0
2013-08-29 09:30:00,56.19,56.68,56.19,56.59,21200.0,43.9622,44.3455,43.9622,44.2751,21200.0
2013-08-29 10:00:00,56.63,56.8,56.51,56.69,20000.0,44.3064,44.4394,44.2125,44.3533,20000.0
2013-08-29 10:30:00,56.69,56.9,56.67,56.79,16500.0,44.3533,44.5176,44.3377,44.4316,16500.0
2013-08-29 11:00:00,56.79,56.89,56.72,56.85,19700.0,44.4316,44.5098,44.3768,44.4785,19700.0
2013-08-29 11:30:00,56.86,56.89,56.78,56.81,16000.0,44.4864,44.5098,44.4238,44.4472,16000.0
2013-08-29 12:00:00,56.85,56.87,56.77,56.8,11100.0,44.4785,44.4942,44.4159,44.4394,11100.0
2013-08-29 12:30:00,56.8,56.8,56.66,56.69,16200.0,44.4394,44.4394,44.3299,44.3533,16200.0
2013-08-29 13:00:00,56.7,56.77,56.54,56.61,22700.0,44.3612,44.4159,44.236,44.2908,22700.0
2013-08-29 13:30:00,56.62,56.69,56.57,56.66,29300.0,44.2986,44.3533,44.2595,44.3299,29300.0
2013-08-29 14:00:00,56.67,56.79,56.63,56.75,29900.0,44.3377,44.4316,44.3064,44.4003,29900.0
2013-08-29 14:30:00,56.74,56.83,56.73,56.78,34100.0,44.3925,44.4629,44.3846,44.4238,34100.0
2013-08-29 15:00:00,56.79,56.79,56.53,56.55,45600.0,44.4316,44.4316,44.2282,44.2438,45600.0
2013-08-29 15:30:00,56.54,56.58,56.45,56.54,89600.0,44.236,44.2673,44.1656,44.236,89600.0
2013-08-30 09:30:00,56.59,56.65,56.31,56.46,68800.0,44.2751,44.3221,44.056,44.1734,68800.0
2013-08-30 10:00:00,56.45,56.51,56.25,56.31,29300.0,44.1656,44.2125,44.0091,44.056,29300.0
2013-08-30 10:30:00,56.29,56.41,56.17,56.26,54600.0,44.0404,44.1343,43.9465,44.0169,54600.0
2013-08-30 11:00:00,56.24,56.34,56.22,56.27,43900.0,44.0013,44.0795,43.9856,44.0247,43900.0
2013-08-30 11:30:00,56.24,56.3,56.02,56.07,50700.0,44.0013,44.0482,43.8292,43.8683,50700.0
2013-08-30 12:00:00,56.04,56.19,56.03,56.13,31700.0,43.8448,43.9622,43.837,43.9152,31700.0
2013-08-30 12:30:00,56.14,56.15,56.01,56.1,29400.0,43.923,43.9309,43.8213,43.8917,29400.0
2013-08-30 13:00:00,56.11,56.24,55.9,56.08,49400.0,43.8996,44.0013,43.7353,43.8761,49400.0
2013-08-30 13:30:00,56.08,56.19,56.0,56.0,28300.0,43.8761,43.9622,43.8135,43.8135,28300.0
2013-08-30 14:00:00,55.98,56.05,55.94,55.98,43600.0,43.7979,43.8526,43.7666,43.7979,43600.0
2013-08-30 14:30:00,55.99,56.09,55.97,56.02,37600.0,43.8057,43.8839,43.79,43.8292,37600.0
2013-08-30 15:00:00,56.01,56.1,55.98,56.01,58600.0,43.8213,43.8917,43.7979,43.8213,58600.0
2013-08-30 15:30:00,56.0,56.0,55.64,55.79,185800.0,43.8135,43.8135,43.5318,43.6492,185800.0
2013-09-03 09:30:00,56.62,56.97,56.21,56.42,165700.0,44.2986,44.5724,43.9778,44.1421,165700.0
2013-09-03 10:00:00,56.44,56.5,56.24,56.35,51900.0,44.1578,44.2047,44.0013,44.0873,51900.0
2013-09-03 10:30:00,56.35,56.71,56.34,56.67,31600.0,44.0873,44.369,44.0795,44.3377,31600.0
2013-09-03 11:00:00,56.68,56.73,56.38,56.41,90100.0,44.3455,44.3846,44.1108,44.1343,90100.0
2013-09-03 11:30:00,56.41,56.53,56.38,56.42,78800.0,44.1343,44.2282,44.1108,44.1421,78800.0
2013-09-03 12:00:00,56.4,56.55,56.4,56.46,59100.0,44.1265,44.2438,44.1265,44.1734,59100.0
2013-09-03 12:30:00,56.46,56.47,56.24,56.25,40200.0,44.1734,44.1812,44.0013,44.0091,40200.0
2013-09-03 13:00:00,56.24,56.37,56.21,56.37,59700.0,44.0013,44.103,43.9778,44.103,59700.0
2013-09-03 13:30:00,56.36,56.36,56.12,56.13,57400.0,44.0952,44.0952,43.9074,43.9152,57400.0
2013-09-03 14:00:00,56.12,56.27,56.11,56.21,57600.0,43.9074,44.0247,43.8996,43.9778,57600.0
2013-09-03 14:30:00,56.22,56.23,55.98,56.13,53600.0,43.9856,43.9935,43.7979,43.9152,53600.0
2013-09-03 15:00:00,56.14,56.34,56.13,56.27,67700.0,43.923,44.0795,43.9152,44.0247,67700.0
2013-09-03 15:30:00,56.26,56.48,56.26,56.46,235900.0,44.0169,44.189,44.0169,44.1734,235900.0
2013-09-04 09:30:00,56.42,56.83,56.4,56.66,28100.0,44.1421,44.4629,44.1265,44.3299,28100.0
2013-09-04 10:00:00,56.67,57.1,56.66,57.1,66100.0,44.3377,44.6741,44.3299,44.6741,66100.0
2013-09-04 10:30:00,57.1,57.23,57.05,57.1,50800.0,44.6741,44.7758,44.635,44.6741,50800.0
2013-09-04 11:00:00,57.11,57.22,57.0,57.05,37200.0,44.6819,44.768,44.5959,44.635,37200.0
2013-09-04 11:30:00,57.03,57.26,57.03,57.23,38400.0,44.6194,44.7993,44.6194,44.7758,38400.0
2013-09-04 12:00:00,57.24,57.31,57.22,57.23,65600.0,44.7837,44.8384,44.768,44.7758,65600.0
2013-09-04 12:30:00,57.23,57.39,57.2,57.38,49300.0,44.7758,44.901,44.7524,44.8932,49300.0
2013-09-04 13:00:00,57.38,57.58,57.36,57.56,57900.0,44.8932,45.0497,44.8775,45.034,57900.0
2013-09-04 13:30:00,57.56,57.6,57.53,57.53,85600.0,45.034,45.0653,45.0106,45.0106,85600.0
2013-09-04 14:00:00,57.53,57.75,57.51,57.74,108500.0,45.0106,45.1827,44.9949,45.1749,108500.0
2013-09-04 14:30:00,57.74,57.84,57.71,57.81,94800.0,45.1749,45.2531,45.1514,45.2296,94800.0
2013-09-04 15:00:00,57.81,57.97,57.77,57.89,178400.0,45.2296,45.3548,45.1983,45.2922,178400.0
2013-09-04 15:30:00,57.89,57.92,57.76,57.92,262100.0,45.2922,45.3157,45.1905,45.3157,262100.0
2013-09-05 09:30:00,57.86,58.38,57.78,58.36,72200.0,45.2687,45.6756,45.2061,45.6599,72200.0
2013-09-05 10:00:00,58.36,58.52,58.28,58.48,111200.0,45.6599,45.7851,45.5973,45.7538,111200.0
2013-09-05 10:30:00,58.48,58.55,58.34,58.45,128200.0,45.7538,45.8086,45.6443,45.7303,128200.0
2013-09-05 11:00:00,58.44,58.59,58.41,58.55,113100.0,45.7225,45.8399,45.699,45.8086,113100.0
2013-09-05 11:30:00,58.55,58.74,58.54,58.56,78300.0,45.8086,45.9572,45.8008,45.8164,78300.0
2013-09-05 12:00:00,58.55,58.8,58.55,58.78,109800.0,45.8086,46.0042,45.8086,45.9885,109800.0
2013-09-05 12:30:00,58.78,58.82,58.71,58.71,71500.0,45.9885,46.0198,45.9338,45.9338,71500.0
2013-09-05 13:00:00,58.7,58.8,58.61,58.78,87400.0,45.9259,46.0042,45.8555,45.9885,87400.0
2013-09-05 13:30:00,58.77,58.78,58.62,58.64,85000.0,45.9807,45.9885,45.8633,45.879,85000.0
2013-09-05 14:00:00,58.64,58.66,58.43,58.45,81600.0,45.879,45.8946,45.7147,45.7303,81600.0
2013-09-05 14:30:00,58.45,58.54,58.38,58.46,62300.0,45.7303,45.8008,45.6756,45.7382,62300.0
2013-09-05 15:00:00,58.45,58.45,58.27,58.29,93600.0,45.7303,45.7303,45.5895,45.6052,93600.0
2013-09-05 15:30:00,58.29,58.29,58.14,58.22,217700.0,45.6052,45.6052,45.4878,45.5504,217700.0
2013-09-06 09:30:00,58.41,58.62,57.91,58.3,147700.0,45.699,45.8633,45.3079,45.613,147700.0
2013-09-06 10:00:00,58.31,58.73,58.08,58.72,149100.0,45.6208,45.9494,45.4409,45.9416,149100.0
2013-09-06 10:30:00,58.73,59.17,58.66,59.09,120500.0,45.9494,46.2937,45.8946,46.2311,120500.0
2013-09-06 11:00:00,59.1,59.38,59.08,59.37,194600.0,46.2389,46.458,46.2232,46.4501,194600.0
2013-09-06 11:30:00,59.38,59.66,59.35,59.65,128400.0,46.458,46.677,46.4345,46.6692,128400.0
2013-09-06 12:00:00,59.65,59.84,59.57,59.68,96700.0,46.6692,46.8179,46.6066,46.6927,96700.0
2013-09-06 12:30:00,59.67,59.78,59.61,59.76,87500.0,46.6849,46.7709,46.6379,46.7553,87500.0
2013-09-06 13:00:00,59.76,59.85,59.7,59.71,74800.0,46.7553,46.8257,46.7083,46.7161,74800.0
2013-09-06 13:30:00,59.71,59.86,59.67,59.78,82400.0,46.7161,46.8335,46.6849,46.7709,82400.0
2013-09-06 14:00:00,59.78,59.83,59.67,59.71,59300.0,46.7709,46.81,46.6849,46.7161,59300.0
2013-09-06 14:30:00,59.71,59.73,59.44,59.46,89100.0,46.7161,46.7318,46.5049,46.5206,89100.0
2013-09-06 15:00:00,59.47,59.47,59.25,59.27,158600.0,46.5284,46.5284,46.3563,46.3719,158600.0
2013-09-06 15:30:00,59.27,59.29,59.05,59.07,316000.0,46.3719,46.3875,46.1998,46.2154,316000.0
2013-09-09 09:30:00,59.28,59.69,59.28,59.57,92800.0,46.3797,46.7005,46.3797,46.6066,92800.0
2013-09-09 10:00:00,59.56,59.82,59.56,59.62,86300.0,46.5988,46.8022,46.5988,46.6457,86300.0
2013-09-09 10:30:00,59.6,59.67,59.45,59.52,44300.0,46.6301,46.6849,46.5127,46.5675,44300.0
2013-09-09 11:00:00,59.53,59.54,59.33,59.35,37800.0,46.5753,46.5831,46.4188,46.4345,37800.0
2013-09-09 11:30:00,59.37,59.53,59.33,59.42,33100.0,46.4501,46.5753,46.4188,46.4893,33100.0
2013-09-09 12:00:00,59.44,59.57,59.43,59.47,43600.0,46.5049,46.6066,46.4971,46.5284,43600.0
2013-09-09 12:30:00,59.46,59.51,59.31,59.37,52100.0,46.5206,46.5597,46.4032,46.4501,52100.0
2013-09-09 13:00:00,59.39,59.47,59.36,59.45,47400.0,46.4658,46.5284,46.4423,46.5127,47400.0
2013-09-09 13:30:00,59.44,59.67,59.44,59.66,38100.0,46.5049,46.6849,46.5049,46.677,38100.0
2013-09-09 14:00:00,59.68,59.8,59.67,59.68,43000.0,46.6927,46.7866,46.6849,46.6927,43000.0
2013-09-09 14:30:00,59.67,59.75,59.56,59.56,65000.0,46.6849,46.7474,46.5988,46.5988,65000.0
2013-09-09 15:00:00,59.56,59.72,59.56,59.61,60400.0,46.5988,46.724,46.5988,46.6379,60400.0
2013-09-09 15:30:00,59.6,59.67,59.51,59.65,163300.0,46.6301,46.6849,46.5597,46.6692,163300.0
2013-09-10 09:30:00,60.05,60.69,59.88,60.67,113900.0,46.9822,47.4829,46.8492,47.4672,113900.0
2013-09-10 10:00:00,60.69,60.98,60.68,60.97,108300.0,47.4829,47.7098,47.4751,47.702,108300.0
2013-09-10 10:30:00,60.97,61.16,60.89,60.89,80600.0,47.702,47.8506,47.6394,47.6394,80600.0
2013-09-10 11:00:00,60.9,61.06,60.88,61.06,70700.0,47.6472,47.7724,47.6315,47.7724,70700.0
2013-09-10 11:30:00,61.05,61.05,60.87,60.94,64700.0,47.7645,47.7645,47.6237,47.6785,64700.0
2013-09-10 12:00:00,60.93,61.11,60.93,61.07,78600.0,47.6707,47.8115,47.6707,47.7802,78600.0
2013-09-10 12:30:00,61.08,61.18,61.03,61.17,78400.0,47.788,47.8663,47.7489,47.8584,78400.0
2013-09-10 13:00:00,61.17,61.22,61.11,61.21,69900.0,47.8584,47.8975,47.8115,47.8897,69900.0
2013-09-10 13:30:00,61.21,61.25,61.19,61.23,60000.0,47.8897,47.921,47.8741,47.9054,60000.0
2013-09-10 14:00:00,61.23,61.25,61.01,61.1,95500.0,47.9054,47.921,47.7332,47.8037,95500.0
2013-09-10 14:30:00,61.1,61.16,61.01,61.15,61800.0,47.8037,47.8506,47.7332,47.8428,61800.0
2013-09-10 15:00:00,61.14,61.29,61.07,61.28,105400.0,47.835,47.9523,47.7802,47.9445,105400.0
2013-09-10 15:30:00,61.28,61.3,61.12,61.24,300600.0,47.9445,47.9601,47.8193,47.9132,300600.0
2013-09-11 09:30:00,61.2,61.54,61.0,61.09,85800.0,47.8819,48.1479,47.7254,47.7958,85800.0
2013-09-11 10:00:00,61.09,61.21,61.04,61.11,70100.0,47.7958,47.8897,47.7567,47.8115,70100.0
2013-09-11 10:30:00,61.1,61.21,61.06,61.06,78000.0,47.8037,47.8897,47.7724,47.7724,78000.0
2013-09-11 11:00:00,61.08,61.15,60.95,60.96,38600.0,47.788,47.8428,47.6863,47.6941,38600.0
2013-09-11 11:30:00,60.97,61.19,60.96,61.06,32400.0,47.702,47.8741,47.6941,47.7724,32400.0
2013-09-11 12:00:00,61.06,61.11,61.02,61.1,29300.0,47.7724,47.8115,47.7411,47.8037,29300.0
2013-09-11 12:30:00,61.11,61.13,60.99,61.06,97200.0,47.8115,47.8271,47.7176,47.7724,97200.0
2013-09-11 13:00:00,61.06,61.08,61.03,61.04,39200.0,47.7724,47.788,47.7489,47.7567,39200.0
2013-09-11 13:30:00,61.05,61.12,60.99,61.0,58100.0,47.7645,47.8193,47.7176,47.7254,58100.0
2013-09-11 14:00:00,61.0,61.02,60.88,60.95,65900.0,47.7254,47.7411,47.6315,47.6863,65900.0
2013-09-11 14:30:00,60.95,60.96,60.78,60.81,71200.0,47.6863,47.6941,47.5533,47.5768,71200.0
2013-09-11 15:00:00,60.81,60.91,60.81,60.87,90300.0,47.5768,47.655,47.5768,47.6237,90300.0
2013-09-11 15:30:00,60.88,60.97,60.85,60.97,187500.0,47.6315,47.702,47.6081,47.702,187500.0
2013-09-12 09:30:00,61.12,61.35,60.85,61.33,44900.0,47.8193,47.9993,47.6081,47.9836,44900.0
2013-09-12 10:00:00,61.34,61.71,61.28,61.56,156300.0,47.9914,48.2809,47.9445,48.1636,156300.0
2013-09-12 10:30:00,61.57,61.65,61.51,61.52,65600.0,48.1714,48.234,48.1244,48.1323,65600.0
2013-09-12 11:00:00,61.51,61.56,61.24,61.29,39300.0,48.1244,48.1636,47.9132,47.9523,39300.0
2013-09-12 11:30:00,61.28,61.34,61.1,61.13,33200.0,47.9445,47.9914,47.8037,47.8271,33200.0
2013-09-12 12:00:00,61.13,61.13,60.98,61.05,34400.0,47.8271,47.8271,47.7098,47.7645,34400.0
2013-09-12 12:30:00,61.05,61.14,61.04,61.14,24500.0,47.7645,47.835,47.7567,47.835,24500.0
2013-09-12 13:00:00,61.15,61.41,61.14,61.37,56300.0,47.8428,48.0462,47.835,48.0149,56300.0
2013-09-12 13:30:00,61.37,61.41,61.26,61.4,43400.0,48.0149,48.0462,47.9288,48.0384,43400.0
2013-09-12 14:00:00,61.4,61.6,61.39,61.45,64200.0,48.0384,48.1949,48.0306,48.0775,64200.0
2013-09-12 14:30:00,61.45,61.5,61.33,61.48,53400.0,48.0775,48.1166,47.9836,48.101,53400.0
2013-09-12 15:00:00,61.48,61.5,61.29,61.48,110300.0,48.101,48.1166,47.9523,48.101,110300.0
2013-09-12 15:30:00,61.47,61.5,61.3,61.45,257300.0,48.0931,48.1166,47.9601,48.0775,257300.0
2013-09-13 09:30:00,61.61,61.61,61.23,61.34,29600.0,48.2027,48.2027,47.9054,47.9914,29600.0
2013-09-13 10:00:00,61.38,61.41,60.94,61.0,28100.0,48.0227,48.0462,47.6785,47.7254,28100.0
2013-09-13 10:30:00,61.01,61.14,60.98,61.08,40600.0,47.7332,47.835,47.7098,47.788,40600.0
2013-09-13 11:00:00,61.05,61.13,61.0,61.07,20300.0,47.7645,47.8271,47.7254,47.7802,20300.0
2013-09-13 11:30:00,61.08,61.13,60.99,61.01,41500.0,47.788,47.8271,47.7176,47.7332,41500.0
2013-09-13 12:00:00,61.01,61.11,61.0,61.09,38800.0,47.7332,47.8115,47.7254,47.7958,38800.0
2013-09-13 12:30:00,61.07,61.11,61.0,61.07,18000.0,47.7802,47.8115,47.7254,47.7802,18000.0
2013-09-13 13:00:00,61.06,61.13,61.05,61.12,14800.0,47.7724,47.8271,47.7645,47.8193,14800.0
2013-09-13 13:30:00,61.1,61.25,61.1,61.17,23100.0,47.8037,47.921,47.8037,47.8584,23100.0
2013-09-13 14:00:00,61.18,61.25,61.14,61.21,66800.0,47.8663,47.921,47.835,47.8897,66800.0
2013-09-13 14:30:00,61.2,61.23,61.16,61.18,27900.0,47.8819,47.9054,47.8506,47.8663,27900.0
2013-09-13 15:00:00,61.18,61.2,61.05,61.05,156400.0,47.8663,47.8819,47.7645,47.7645,156400.0
2013-09-13 15:30:00,61.05,61.06,60.95,61.0,308200.0,47.7645,47.7724,47.6863,47.7254,308200.0
2013-09-16 09:30:00,61.88,62.2,61.54,61.55,187000.0,48.4139,48.6643,48.1479,48.1557,187000.0
2013-09-16 10:00:00,61.55,61.66,61.31,61.59,148400.0,48.1557,48.2418,47.968,48.187,148400.0
2013-09-16 10:30:00,61.57,61.63,61.5,61.59,51900.0,48.1714,48.2183,48.1166,48.187,51900.0
2013-09-16 11:00:00,61.58,61.61,61.46,61.5,65900.0,48.1792,48.2027,48.0853,48.1166,65900.0
2013-09-16 11:30:00,61.5,61.53,61.43,61.5,48000.0,48.1166,48.1401,48.0618,48.1166,48000.0
2013-09-16 12:00:00,61.49,61.53,61.44,61.45,50800.0,48.1088,48.1401,48.0697,48.0775,50800.0
2013-09-16 12:30:00,61.46,61.5,61.4,61.41,45800.0,48.0853,48.1166,48.0384,48.0462,45800.0
2013-09-16 13:00:00,61.41,61.52,61.41,61.48,43900.0,48.0462,48.1323,48.0462,48.101,43900.0
2013-09-16 13:30:00,61.48,61.5,61.28,61.49,44900.0,48.101,48.1166,47.9445,48.1088,44900.0
2013-09-16 14:00:00,61.49,61.5,61.34,61.46,31100.0,48.1088,48.1166,47.9914,48.0853,31100.0
2013-09-16 14:30:00,61.45,61.5,61.37,61.43,36100.0,48.0775,48.1166,48.0149,48.0618,36100.0
2013-09-16 15:00:00,61.43,61.57,61.42,61.44,48500.0,48.0618,48.1714,48.054,48.0697,48500.0
2013-09-16 15:30:00,61.44,61.54,61.39,61.45,189500.0,48.0697,48.1479,48.0306,48.0775,189500.0
2013-09-17 09:30:00,61.45,61.71,61.32,61.47,46600.0,48.0775,48.2809,47.9758,48.0931,46600.0
2013-09-17 10:00:00,61.46,61.66,61.44,61.47,44100.0,48.0853,48.2418,48.0697,48.0931,44100.0
2013-09-17 10:30:00,61.49,61.75,61.32,61.67,143000.0,48.1088,48.3122,47.9758,48.2496,143000.0
2013-09-17 11:00:00,61.66,61.7,61.57,61.59,30100.0,48.2418,48.2731,48.1714,48.187,30100.0
2013-09-17 11:30:00,61.59,61.6,61.38,61.42,29700.0,48.187,48.1949,48.0227,48.054,29700.0
2013-09-17 12:00:00,61.44,61.53,61.39,61.49,23400.0,48.0697,48.1401,48.0306,48.1088,23400.0
2013-09-17 12:30:00,61.48,61.58,61.47,61.58,19900.0,48.101,48.1792,48.0931,48.1792,19900.0
2013-09-17 13:00:00,61.58,61.61,61.45,61.48,22500.0,48.1792,48.2027,48.0775,48.101,22500.0
2013-09-17 13:30:00,61.51,61.56,61.44,61.48,27500.0,48.1244,48.1636,48.0697,48.101,27500.0
2013-09-17 14:00:00,61.48,61.54,61.43,61.53,31900.0,48.101,48.1479,48.0618,48.1401,31900.0
2013-09-17 14:30:00,61.52,61.56,61.48,61.53,37700.0,48.1323,48.1636,48.101,48.1401,37700.0
2013-09-17 15:00:00,61.52,61.56,61.48,61.52,55100.0,48.1323,48.1636,48.101,48.1323,55100.0
2013-09-17 15:30:00,61.51,61.54,61.44,61.53,101700.0,48.1244,48.1479,48.0697,48.1401,101700.0
2013-09-18 09:30:00,61.52,61.7,61.37,61.48,35900.0,48.1323,48.2731,48.0149,48.101,35900.0
2013-09-18 10:00:00,61.47,61.59,61.2,61.2,46300.0,48.0931,48.187,47.8819,47.8819,46300.0
2013-09-18 10:30:00,61.21,61.44,61.15,61.33,38400.0,47.8897,48.0697,47.8428,47.9836,38400.0
2013-09-18 11:00:00,61.36,61.44,61.18,61.29,29400.0,48.0071,48.0697,47.8663,47.9523,29400.0
2013-09-18 11:30:00,61.28,61.29,61.09,61.12,34300.0,47.9445,47.9523,47.7958,47.8193,34300.0
2013-09-18 12:00:00,61.12,61.15,61.03,61.04,39200.0,47.8193,47.8428,47.7489,47.7567,39200.0
2013-09-18 12:30:00,61.04,61.16,60.98,61.15,58900.0,47.7567,47.8506,47.7098,47.8428,58900.0
2013-09-18 13:00:00,61.17,61.22,61.01,61.09,74900.0,47.8584,47.8975,47.7332,47.7958,74900.0
2013-09-18 13:30:00,61.1,61.19,61.05,61.13,55500.0,47.8037,47.8741,47.7645,47.8271,55500.0
2013-09-18 14:00:00,61.14,62.16,61.14,62.09,116900.0,47.835,48.633,47.835,48.5782,116900.0
2013-09-18 14:30:00,62.08,62.57,62.05,62.53,56300.0,48.5704,48.9538,48.5469,48.9225,56300.0
2013-09-18 15:00:00,62.53,62.67,62.44,62.53,76900.0,48.9225,49.032,48.8521,48.9225,76900.0
2013-09-18 15:30:00,62.53,62.75,62.47,62.59,206400.0,48.9225,49.0946,48.8755,48.9694,206400.0
2013-09-19 09:30:00,62.91,63.38,62.84,63.07,90000.0,49.2198,49.5875,49.165,49.345,90000.0
2013-09-19 10:00:00,63.12,63.35,63.07,63.2,76900.0,49.3841,49.564,49.345,49.4467,76900.0
2013-09-19 10:30:00,63.21,63.32,63.13,63.24,103900.0,49.4545,49.5406,49.3919,49.478,103900.0
2013-09-19 11:00:00,63.23,63.33,63.14,63.3,82800.0,49.4701,49.5484,49.3997,49.5249,82800.0
2013-09-19 11:30:00,63.33,63.35,63.13,63.17,57900.0,49.5484,49.564,49.3919,49.4232,57900.0
2013-09-19 12:00:00,63.16,63.29,63.1,63.17,35200.0,49.4154,49.5171,49.3684,49.4232,35200.0
2013-09-19 12:30:00,63.16,63.18,63.08,63.14,31900.0,49.4154,49.431,49.3528,49.3997,31900.0
2013-09-19 13:00:00,63.12,63.26,63.09,63.22,63600.0,49.3841,49.4936,49.3606,49.4623,63600.0
2013-09-19 13:30:00,63.21,63.21,63.09,63.16,55100.0,49.4545,49.4545,49.3606,49.4154,55100.0
2013-09-19 14:00:00,63.16,63.42,63.14,63.4,104100.0,49.4154,49.6188,49.3997,49.6031,104100.0
2013-09-19 14:30:00,63.39,63.5,63.34,63.48,85800.0,49.5953,49.6814,49.5562,49.6657,85800.0
2013-09-19 15:00:00,63.47,63.48,63.35,63.37,110200.0,49.6579,49.6657,49.564,49.5797,110200.0
2013-09-19 15:30:00,63.37,63.4,63.21,63.26,239100.0,49.5797,49.6031,49.4545,49.4936,239100.0
2013-09-20 09:30:00,63.64,63.7,63.21,63.37,256200.0,49.7909,49.8379,49.4545,49.5797,256200.0
2013-09-20 10:00:00,63.34,63.38,63.2,63.27,57600.0,49.5562,49.5875,49.4467,49.5014,57600.0
2013-09-20 10:30:00,63.25,63.43,63.23,63.33,55200.0,49.4858,49.6266,49.4701,49.5484,55200.0
2013-09-20 11:00:00,63.34,63.37,63.15,63.27,66900.0,49.5562,49.5797,49.4075,49.5014,66900.0
2013-09-20 11:30:00,63.24,63.36,63.19,63.29,58600.0,49.478,49.5718,49.4388,49.5171,58600.0
2013-09-20 12:00:00,63.27,63.31,63.01,63.11,48100.0,49.5014,49.5327,49.298,49.3763,48100.0
2013-09-20 12:30:00,63.08,63.13,62.99,63.13,29900.0,49.3528,49.3919,49.2824,49.3919,29900.0
2013-09-20 13:00:00,63.13,63.15,62.99,63.09,45100.0,49.3919,49.4075,49.2824,49.3606,45100.0
2013-09-20 13:30:00,63.12,63.16,62.93,62.95,51000.0,49.3841,49.4154,49.2354,49.2511,51000.0
2013-09-20 14:00:00,62.88,63.15,62.83,63.11,123500.0,49.1963,49.4075,49.1572,49.3763,123500.0
2013-09-20 14:30:00,63.1,63.17,63.0,63.08,97800.0,49.3684,49.4232,49.2902,49.3528,97800.0
2013-09-20 15:00:00,63.09,63.16,62.78,62.79,143100.0,49.3606,49.4154,49.1181,49.1259,143100.0
2013-09-20 15:30:00,62.78,63.18,62.74,63.07,322600.0,49.1181,49.431,49.0868,49.345,322600.0
2013-09-23 09:30:00,62.8,63.03,62.37,62.67,58400.0,49.1337,49.3137,48.7973,49.032,58400.0
2013-09-23 10:00:00,62.66,62.7,62.41,62.44,36000.0,49.0242,49.0555,48.8286,48.8521,36000.0
2013-09-23 10:30:00,62.44,62.47,61.98,61.98,70900.0,48.8521,48.8755,48.4922,48.4922,70900.0
2013-09-23 11:00:00,61.98,62.11,61.86,62.09,64600.0,48.4922,48.5939,48.3983,48.5782,64600.0
2013-09-23 11:30:00,62.1,62.25,62.06,62.13,34300.0,48.586,48.7034,48.5547,48.6095,34300.0
2013-09-23 12:00:00,62.13,62.24,62.06,62.22,37600.0,48.6095,48.6956,48.5547,48.6799,37600.0
2013-09-23 12:30:00,62.25,62.29,62.15,62.27,34700.0,48.7034,48.7347,48.6252,48.7191,34700.0
2013-09-23 13:00:00,62.27,62.35,62.13,62.31,31200.0,48.7191,48.7816,48.6095,48.7503,31200.0
2013-09-23 13:30:00,62.3,62.39,62.2,62.39,20200.0,48.7425,48.8129,48.6643,48.8129,20200.0
2013-09-23 14:00:00,62.41,62.43,62.26,62.3,31900.0,48.8286,48.8442,48.7112,48.7425,31900.0
2013-09-23 14:30:00,62.29,62.42,62.27,62.34,33700.0,48.7347,48.8364,48.7191,48.7738,33700.0
2013-09-23 15:00:00,62.33,62.41,62.26,62.3,58800.0,48.766,48.8286,48.7112,48.7425,58800.0
2013-09-23 15:30:00,62.3,62.61,62.29,62.54,266500.0,48.7425,48.9851,48.7347,48.9303,266500.0
2013-09-24 09:30:00,62.59,62.71,62.42,62.62,44800.0,48.9694,49.0633,48.8364,48.9929,44800.0
2013-09-24 10:00:00,62.6,62.61,62.36,62.57,77700.0,48.9772,48.9851,48.7895,48.9538,77700.0
2013-09-24 10:30:00,62.57,62.82,62.53,62.72,42700.0,48.9538,49.1494,48.9225,49.0711,42700.0
2013-09-24 11:00:00,62.72,62.88,62.72,62.8,30500.0,49.0711,49.1963,49.0711,49.1337,30500.0
2013-09-24 11:30:00,62.82,62.94,62.82,62.92,118100.0,49.1494,49.2432,49.1494,49.2276,118100.0
2013-09-24 12:00:00,62.94,63.07,62.88,63.06,37100.0,49.2432,49.345,49.1963,49.3371,37100.0
2013-09-24 12:30:00,63.07,63.13,62.9,62.99,37500.0,49.345,49.3919,49.212,49.2824,37500.0
2013-09-24 13:00:00,63.01,63.13,63.01,63.1,43900.0,49.298,49.3919,49.298,49.3684,43900.0
2013-09-24 13:30:00,63.1,63.17,63.04,63.05,42500.0,49.3684,49.4232,49.3215,49.3293,42500.0
2013-09-24 14:00:00,63.06,63.1,62.88,62.92,44400.0,49.3371,49.3684,49.1963,49.2276,44400.0
2013-09-24 14:30:00,62.9,63.0,62.89,62.96,33400.0,49.212,49.2902,49.2041,49.2589,33400.0
2013-09-24 15:00:00,62.96,62.98,62.8,62.82,156700.0,49.2589,49.2745,49.1337,49.1494,156700.0
2013-09-24 15:30:00,62.84,62.87,62.73,62.78,223600.0,49.165,49.1885,49.0789,49.1181,223600.0
2013-09-25 09:30:00,62.73,62.93,62.18,62.2,48200.0,49.1896,49.3464,48.7583,48.774,48200.0
2013-09-25 10:00:00,62.23,62.48,62.08,62.24,73700.0,48.7975,48.9935,48.6799,48.8053,73700.0
2013-09-25 10:30:00,62.26,62.6,62.21,62.28,89300.0,48.821,49.0876,48.7818,48.8367,89300.0
2013-09-25 11:00:00,62.3,62.45,62.15,62.42,72000.0,48.8524,48.97,48.7348,48.9465,72000.0
2013-09-25 11:30:00,62.43,62.47,62.38,62.38,63300.0,48.9543,48.9857,48.9151,48.9151,63300.0
2013-09-25 12:00:00,62.39,62.49,62.25,62.33,33600.0,48.923,49.0014,48.8132,48.8759,33600.0
2013-09-25 12:30:00,62.37,62.45,62.28,62.38,45400.0,48.9073,48.97,48.8367,48.9151,45400.0
2013-09-25 13:00:00,62.4,62.43,62.3,62.33,41800.0,48.9308,48.9543,48.8524,48.8759,41800.0
2013-09-25 13:30:00,62.32,62.32,62.09,62.23,63000.0,48.8681,48.8681,48.6877,48.7975,63000.0
2013-09-25 14:00:00,62.19,62.22,62.07,62.14,64800.0,48.7661,48.7897,48.672,48.7269,64800.0
2013-09-25 14:30:00,62.13,62.26,62.09,62.23,84300.0,48.7191,48.821,48.6877,48.7975,84300.0
2013-09-25 15:00:00,62.23,62.3,62.14,62.16,127000.0,48.7975,48.8524,48.7269,48.7426,127000.0
2013-09-25 15:30:00,62.18,62.25,62.07,62.1,184100.0,48.7583,48.8132,48.672,48.6956,184100.0
2013-09-26 09:30:00,62.16,62.56,62.15,62.48,45400.0,48.7426,49.0563,48.7348,48.9935,45400.0
2013-09-26 10:00:00,62.49,62.64,62.44,62.52,31000.0,49.0014,49.119,48.9622,49.0249,31000.0
2013-09-26 10:30:00,62.52,62.62,62.28,62.41,36700.0,49.0249,49.1033,48.8367,48.9386,36700.0
2013-09-26 11:00:00,62.4,62.43,62.24,62.39,38600.0,48.9308,48.9543,48.8053,48.923,38600.0
2013-09-26 11:30:00,62.43,62.47,62.29,62.39,20500.0,48.9543,48.9857,48.8445,48.923,20500.0
2013-09-26 12:00:00,62.4,62.42,62.25,62.35,17900.0,48.9308,48.9465,48.8132,48.8916,17900.0
2013-09-26 12:30:00,62.36,62.44,62.36,62.4,18100.0,48.8994,48.9622,48.8994,48.9308,18100.0
2013-09-26 13:00:00,62.4,62.54,62.4,62.5,16900.0,48.9308,49.0406,48.9308,49.0092,16900.0
2013-09-26 13:30:00,62.51,62.56,62.34,62.45,19400.0,49.0171,49.0563,48.8838,48.97,19400.0
2013-09-26 14:00:00,62.4,62.41,62.23,62.29,43900.0,48.9308,48.9386,48.7975,48.8445,43900.0
2013-09-26 14:30:00,62.29,62.31,62.2,62.24,46200.0,48.8445,48.8602,48.774,48.8053,46200.0
2013-09-26 15:00:00,62.23,62.3,62.19,62.29,59300.0,48.7975,48.8524,48.7661,48.8445,59300.0
2013-09-26 15:30:00,62.29,62.55,62.25,62.54,120400.0,48.8445,49.0484,48.8132,49.0406,120400.0
2013-09-27 09:30:00,62.17,62.38,61.84,62.1,40300.0,48.7505,48.9151,48.4917,48.6956,40300.0
2013-09-27 10:00:00,62.09,62.41,62.06,62.29,47700.0,48.6877,48.9386,48.6642,48.8445,47700.0
2013-09-27 10:30:00,62.27,62.4,62.24,62.34,33700.0,48.8289,48.9308,48.8053,48.8838,33700.0
2013-09-27 11:00:00,62.35,62.41,62.22,62.36,18600.0,48.8916,48.9386,48.7897,48.8994,18600.0
2013-09-27 11:30:00,62.37,62.42,62.27,62.33,24200.0,48.9073,48.9465,48.8289,48.8759,24200.0
2013-09-27 12:00:00,62.29,62.44,62.24,62.34,12700.0,48.8445,48.9622,48.8053,48.8838,12700.0
2013-09-27 12:30:00,62.35,62.41,62.3,62.37,16300.0,48.8916,48.9386,48.8524,48.9073,16300.0
2013-09-27 13:00:00,62.36,62.45,62.31,62.33,19000.0,48.8994,48.97,48.8602,48.8759,19000.0
2013-09-27 13:30:00,62.3,62.33,62.22,62.25,19100.0,48.8524,48.8759,48.7897,48.8132,19100.0
2013-09-27 14:00:00,62.25,62.29,62.2,62.25,50900.0,48.8132,48.8445,48.774,48.8132,50900.0
2013-09-27 14:30:00,62.24,62.3,62.2,62.25,50600.0,48.8053,48.8524,48.774,48.8132,50600.0
2013-09-27 15:00:00,62.22,62.28,62.21,62.27,44800.0,48.7897,48.8367,48.7818,48.8289,44800.0
2013-09-27 15:30:00,62.27,62.31,62.13,62.15,149000.0,48.8289,48.8602,48.7191,48.7348,149000.0
2013-09-30 09:30:00,61.39,61.98,61.27,61.9,66200.0,48.1388,48.6015,48.0447,48.5387,66200.0
2013-09-30 10:00:00,61.83,62.27,61.83,62.24,86700.0,48.4838,48.8289,48.4838,48.8053,86700.0
2013-09-30 10:30:00,62.25,62.42,62.08,62.24,25100.0,48.8132,48.9465,48.6799,48.8053,25100.0
2013-09-30 11:00:00,62.24,62.26,62.0,62.2,34200.0,48.8053,48.821,48.6171,48.774,34200.0
2013-09-30 11:30:00,62.24,62.31,62.11,62.18,20100.0,48.8053,48.8602,48.7034,48.7583,20100.0
2013-09-30 12:00:00,62.19,62.22,62.03,62.15,35000.0,48.7661,48.7897,48.6407,48.7348,35000.0
2013-09-30 12:30:00,62.19,62.22,62.08,62.19,52500.0,48.7661,48.7897,48.6799,48.7661,52500.0
2013-09-30 13:00:00,62.18,62.31,62.15,62.19,24900.0,48.7583,48.8602,48.7348,48.7661,24900.0
2013-09-30 13:30:00,62.25,62.41,62.21,62.26,41500.0,48.8132,48.9386,48.7818,48.821,41500.0
2013-09-30 14:00:00,62.27,62.28,62.13,62.21,42700.0,48.8289,48.8367,48.7191,48.7818,42700.0
2013-09-30 14:30:00,62.2,62.37,62.2,62.33,101500.0,48.774,48.9073,48.774,48.8759,101500.0
2013-09-30 15:00:00,62.32,62.34,62.16,62.25,75400.0,48.8681,48.8838,48.7426,48.8132,75400.0
2013-09-30 15:30:00,62.25,62.44,62.17,62.39,312300.0,48.8132,48.9622,48.7505,48.923,312300.0
2013-10-01 09:30:00,62.25,63.01,62.25,62.62,62100.0,48.8132,49.4091,48.8132,49.1033,62100.0
2013-10-01 10:00:00,62.62,62.93,62.46,62.8,40800.0,49.1033,49.3464,48.9779,49.2445,40800.0
2013-10-01 10:30:00,62.8,63.0,62.75,62.75,87300.0,49.2445,49.4013,49.2053,49.2053,87300.0
2013-10-01 11:00:00,62.71,62.87,62.71,62.76,31800.0,49.1739,49.2994,49.1739,49.2131,31800.0
2013-10-01 11:30:00,62.78,62.9,62.72,62.81,21100.0,49.2288,49.3229,49.1817,49.2523,21100.0
2013-10-01 12:00:00,62.81,62.95,62.8,62.94,21200.0,49.2523,49.3621,49.2445,49.3542,21200.0
2013-10-01 12:30:00,62.92,62.92,62.58,62.63,21400.0,49.3386,49.3386,49.072,49.1112,21400.0
2013-10-01 13:00:00,62.63,62.72,62.61,62.69,24400.0,49.1112,49.1817,49.0955,49.1582,24400.0
2013-10-01 13:30:00,62.67,62.73,62.58,62.62,22100.0,49.1425,49.1896,49.072,49.1033,22100.0
2013-10-01 14:00:00,62.64,62.64,62.36,62.37,88700.0,49.119,49.119,48.8994,48.9073,88700.0
2013-10-01 14:30:00,62.37,62.41,62.3,62.37,143000.0,48.9073,48.9386,48.8524,48.9073,143000.0
2013-10-01 15:00:00,62.36,62.41,62.31,62.37,84100.0,48.8994,48.9386,48.8602,48.9073,84100.0
2013-10-01 15:30:00,62.38,62.46,62.31,62.46,190100.0,48.9151,48.9779,48.8602,48.9779,190100.0
2013-10-02 09:30:00,62.13,62.2,61.71,61.85,86500.0,48.7191,48.774,48.3897,48.4995,86500.0
2013-10-02 10:00:00,61.87,61.93,61.43,61.55,106900.0,48.5152,48.5623,48.1702,48.2643,106900.0
2013-10-02 10:30:00,61.53,61.61,61.42,61.57,60600.0,48.2486,48.3113,48.1623,48.28,60600.0
2013-10-02 11:00:00,61.57,61.76,61.32,61.66,94200.0,48.28,48.429,48.0839,48.3505,94200.0
2013-10-02 11:30:00,61.66,61.72,61.52,61.58,74700.0,48.3505,48.3976,48.2408,48.2878,74700.0
2013-10-02 12:00:00,61.58,61.72,61.55,61.6,50100.0,48.2878,48.3976,48.2643,48.3035,50100.0
2013-10-02 12:30:00,61.61,61.82,61.61,61.74,24800.0,48.3113,48.476,48.3113,48.4133,24800.0
2013-10-02 13:00:00,61.74,61.79,61.54,61.79,67800.0,48.4133,48.4525,48.2564,48.4525,67800.0
2013-10-02 13:30:00,61.81,61.81,61.69,61.7,56700.0,48.4682,48.4682,48.3741,48.3819,56700.0
2013-10-02 14:00:00,61.71,61.78,61.61,61.63,76100.0,48.3897,48.4446,48.3113,48.327,76100.0
2013-10-02 14:30:00,61.63,61.65,61.49,61.59,101700.0,48.327,48.3427,48.2172,48.2956,101700.0
2013-10-02 15:00:00,61.57,61.66,61.54,61.61,74000.0,48.28,48.3505,48.2564,48.3113,74000.0
2013-10-02 15:30:00,61.6,61.84,61.59,61.82,186600.0,48.3035,48.4917,48.2956,48.476,186600.0
2013-10-03 09:30:00,61.62,62.01,61.48,61.62,107000.0,48.3192,48.625,48.2094,48.3192,107000.0
2013-10-03 10:00:00,61.64,61.75,61.35,61.54,80000.0,48.3349,48.4211,48.1075,48.2564,80000.0
2013-10-03 10:30:00,61.54,61.54,61.2,61.33,64700.0,48.2564,48.2564,47.9898,48.0918,64700.0
2013-10-03 11:00:00,61.33,61.56,61.29,61.36,48300.0,48.0918,48.2721,48.0604,48.1153,48300.0
2013-10-03 11:30:00,61.34,61.42,60.79,60.91,59400.0,48.0996,48.1623,47.6683,47.7624,59400.0
2013-10-03 12:00:00,60.92,61.13,60.82,61.11,26100.0,47.7703,47.9349,47.6919,47.9193,26100.0
2013-10-03 12:30:00,61.15,61.38,61.12,61.38,32600.0,47.9506,48.131,47.9271,48.131,32600.0
2013-10-03 13:00:00,61.39,61.68,61.38,61.68,36500.0,48.1388,48.3662,48.131,48.3662,36500.0
2013-10-03 13:30:00,61.7,61.75,61.54,61.67,28500.0,48.3819,48.4211,48.2564,48.3584,28500.0
2013-10-03 14:00:00,61.68,61.68,61.38,61.64,63400.0,48.3662,48.3662,48.131,48.3349,63400.0
2013-10-03 14:30:00,61.62,61.74,61.48,61.63,49300.0,48.3192,48.4133,48.2094,48.327,49300.0
2013-10-03 15:00:00,61.62,61.64,61.48,61.61,107400.0,48.3192,48.3349,48.2094,48.3113,107400.0
2013-10-03 15:30:00,61.6,61.63,61.36,61.43,210200.0,48.3035,48.327,48.1153,48.1702,210200.0
2013-10-04 09:30:00,61.42,61.59,61.18,61.44,41900.0,48.1623,48.2956,47.9741,48.178,41900.0
2013-10-04 10:00:00,61.45,61.5,61.32,61.34,57800.0,48.1859,48.2251,48.0839,48.0996,57800.0
2013-10-04 10:30:00,61.37,61.46,61.33,61.38,37900.0,48.1231,48.1937,48.0918,48.131,37900.0
2013-10-04 11:00:00,61.37,61.42,61.29,61.3,45900.0,48.1231,48.1623,48.0604,48.0682,45900.0
2013-10-04 11:30:00,61.31,61.54,61.3,61.51,37200.0,48.0761,48.2564,48.0682,48.2329,37200.0
2013-10-04 12:00:00,61.52,61.8,61.47,61.79,36000.0,48.2408,48.4603,48.2015,48.4525,36000.0
2013-10-04 12:30:00,61.79,61.84,61.72,61.73,48200.0,48.4525,48.4917,48.3976,48.4054,48200.0
2013-10-04 13:00:00,61.74,61.83,61.74,61.82,64800.0,48.4133,48.4838,48.4133,48.476,64800.0
2013-10-04 13:30:00,61.82,61.88,61.59,61.59,62800.0,48.476,48.523,48.2956,48.2956,62800.0
2013-10-04 14:00:00,61.59,61.76,61.59,61.76,29700.0,48.2956,48.429,48.2956,48.429,29700.0
2013-10-04 14:30:00,61.75,61.9,61.71,61.88,24600.0,48.4211,48.5387,48.3897,48.523,24600.0
2013-10-04 15:00:00,61.89,61.92,61.78,61.81,37500.0,48.5309,48.5544,48.4446,48.4682,37500.0
2013-10-04 15:30:00,61.79,61.8,61.67,61.72,142700.0,48.4525,48.4603,48.3584,48.3976,142700.0
2013-10-07 09:30:00,61.09,61.32,60.84,60.97,43100.0,47.9036,48.0839,47.7075,47.8095,43100.0
2013-10-07 10:00:00,60.97,61.27,60.84,61.17,25000.0,47.8095,48.0447,47.7075,47.9663,25000.0
2013-10-07 10:30:00,61.21,61.31,61.11,61.18,25600.0,47.9977,48.0761,47.9193,47.9741,25600.0
2013-10-07 11:00:00,61.18,61.23,61.07,61.08,49100.0,47.9741,48.0134,47.8879,47.8957,49100.0
2013-10-07 11:30:00,61.07,61.26,61.05,61.2,21800.0,47.8879,48.0369,47.8722,47.9898,21800.0
2013-10-07 12:00:00,61.19,61.19,61.04,61.05,29000.0,47.982,47.982,47.8644,47.8722,29000.0
2013-10-07 12:30:00,61.05,61.08,61.01,61.03,18700.0,47.8722,47.8957,47.8408,47.8565,18700.0
2013-10-07 13:00:00,61.04,61.18,61.02,61.07,49800.0,47.8644,47.9741,47.8487,47.8879,49800.0
2013-10-07 13:30:00,61.07,61.18,61.02,61.17,15900.0,47.8879,47.9741,47.8487,47.9663,15900.0
2013-10-07 14:00:00,61.18,61.25,61.08,61.13,64800.0,47.9741,48.029,47.8957,47.9349,64800.0
2013-10-07 14:30:00,61.14,61.17,61.05,61.13,57400.0,47.9428,47.9663,47.8722,47.9349,57400.0
2013-10-07 15:00:00,61.12,61.18,60.98,60.98,82200.0,47.9271,47.9741,47.8173,47.8173,82200.0
2013-10-07 15:30:00,60.98,61.11,60.97,60.97,275700.0,47.8173,47.9193,47.8095,47.8095,275700.0
2013-10-08 09:30:00,61.01,61.42,60.95,61.31,82700.0,47.8408,48.1623,47.7938,48.0761,82700.0
2013-10-08 10:00:00,61.34,61.39,61.04,61.13,82700.0,48.0996,48.1388,47.8644,47.9349,82700.0
2013-10-08 10:30:00,61.14,61.16,60.8,60.88,75600.0,47.9428,47.9585,47.6762,47.7389,75600.0
2013-10-08 11:00:00,60.87,60.98,60.66,60.86,105600.0,47.7311,47.8173,47.5664,47.7232,105600.0
2013-10-08 11:30:00,60.84,60.88,60.51,60.56,142900.0,47.7075,47.7389,47.4488,47.488,142900.0
2013-10-08 12:00:00,60.57,60.57,60.33,60.41,42800.0,47.4958,47.4958,47.3076,47.3704,42800.0
2013-10-08 12:30:00,60.41,60.51,60.27,60.5,26300.0,47.3704,47.4488,47.2606,47.4409,26300.0
2013-10-08 13:00:00,60.5,60.52,60.4,60.5,30300.0,47.4409,47.4566,47.3625,47.4409,30300.0
2013-10-08 13:30:00,60.5,60.53,60.25,60.26,29900.0,47.4409,47.4644,47.2449,47.2527,29900.0
2013-10-08 14:00:00,60.24,60.3,60.12,60.28,40700.0,47.237,47.2841,47.1429,47.2684,40700.0
2013-10-08 14:30:00,60.28,60.37,60.22,60.32,51300.0,47.2684,47.339,47.2214,47.2998,51300.0
2013-10-08 15:00:00,60.35,60.53,60.31,60.5,39700.0,47.3233,47.4644,47.2919,47.4409,39700.0
2013-10-08 15:30:00,60.51,60.58,60.24,60.3,173600.0,47.4488,47.5037,47.237,47.2841,173600.0
2013-10-09 09:30:00,60.4,60.47,59.92,60.12,83300.0,47.3625,47.4174,46.9861,47.1429,83300.0
2013-10-09 10:00:00,60.15,60.2,59.98,60.09,85200.0,47.1665,47.2057,47.0332,47.1194,85200.0
2013-10-09 10:30:00,60.08,60.12,59.92,59.93,75100.0,47.1116,47.1429,46.9861,46.994,75100.0
2013-10-09 11:00:00,59.93,60.07,59.9,59.95,145800.0,46.994,47.1037,46.9704,47.0096,145800.0
2013-10-09 11:30:00,59.95,60.03,59.86,59.91,70600.0,47.0096,47.0724,46.9391,46.9783,70600.0
2013-10-09 12:00:00,59.9,60.01,59.87,60.0,50200.0,46.9704,47.0567,46.9469,47.0489,50200.0
2013-10-09 12:30:00,60.0,60.24,59.98,60.22,52900.0,47.0489,47.237,47.0332,47.2214,52900.0
2013-10-09 13:00:00,60.22,60.69,60.22,60.65,40400.0,47.2214,47.5899,47.2214,47.5585,40400.0
2013-10-09 13:30:00,60.64,60.71,60.57,60.6,61600.0,47.5507,47.6056,47.4958,47.5193,61600.0
2013-10-09 14:00:00,60.61,60.61,60.27,60.37,66400.0,47.5272,47.5272,47.2606,47.339,66400.0
2013-10-09 14:30:00,60.37,60.5,60.32,60.43,37500.0,47.339,47.4409,47.2998,47.386,37500.0
2013-10-09 15:00:00,60.45,60.51,60.37,60.39,54800.0,47.4017,47.4488,47.339,47.3547,54800.0
2013-10-09 15:30:00,60.4,60.51,60.2,60.41,244300.0,47.3625,47.4488,47.2057,47.3704,244300.0
2013-10-10 09:30:00,61.04,61.57,61.01,61.52,111100.0,47.8644,48.28,47.8408,48.2408,111100.0
2013-10-10 10:00:00,61.51,61.82,61.51,61.65,49800.0,48.2329,48.476,48.2329,48.3427,49800.0
2013-10-10 10:30:00,61.64,61.9,61.53,61.68,85800.0,48.3349,48.5387,48.2486,48.3662,85800.0
2013-10-10 11:00:00,61.66,61.67,61.5,61.56,47400.0,48.3505,48.3584,48.2251,48.2721,47400.0
2013-10-10 11:30:00,61.57,61.76,61.46,61.72,36500.0,48.28,48.429,48.1937,48.3976,36500.0
2013-10-10 12:00:00,61.71,61.78,61.67,61.73,32300.0,48.3897,48.4446,48.3584,48.4054,32300.0
2013-10-10 12:30:00,61.72,61.77,61.66,61.68,19300.0,48.3976,48.4368,48.3505,48.3662,19300.0
2013-10-10 13:00:00,61.68,61.69,61.46,61.52,30000.0,48.3662,48.3741,48.1937,48.2408,30000.0
2013-10-10 13:30:00,61.49,61.6,61.47,61.55,41600.0,48.2172,48.3035,48.2015,48.2643,41600.0
2013-10-10 14:00:00,61.55,61.57,61.49,61.54,60900.0,48.2643,48.28,48.2172,48.2564,60900.0
2013-10-10 14:30:00,61.56,61.66,61.53,61.61,47100.0,48.2721,48.3505,48.2486,48.3113,47100.0
2013-10-10 15:00:00,61.63,62.04,61.62,61.99,94900.0,48.327,48.6485,48.3192,48.6093,94900.0
2013-10-10 15:30:00,62.0,62.06,61.94,62.05,224300.0,48.6171,48.6642,48.5701,48.6564,224300.0
2013-10-11 09:30:00,61.83,62.72,61.77,62.39,157200.0,48.4838,49.1817,48.4368,48.923,157200.0
2013-10-11 10:00:00,62.44,62.54,62.28,62.33,60200.0,48.9622,49.0406,48.8367,48.8759,60200.0
2013-10-11 10:30:00,62.34,62.35,62.07,62.3,89200.0,48.8838,48.8916,48.672,48.8524,89200.0
2013-10-11 11:00:00,62.28,62.45,62.22,62.42,45800.0,48.8367,48.97,48.7897,48.9465,45800.0
2013-10-11 11:30:00,62.42,62.74,62.4,62.71,64600.0,48.9465,49.1974,48.9308,49.1739,64600.0
2013-10-11 12:00:00,62.7,62.74,62.56,62.63,69400.0,49.166,49.1974,49.0563,49.1112,69400.0
2013-10-11 12:30:00,62.63,62.67,62.52,62.56,37100.0,49.1112,49.1425,49.0249,49.0563,37100.0
2013-10-11 13:00:00,62.55,62.63,62.42,62.47,55400.0,49.0484,49.1112,48.9465,48.9857,55400.0
2013-10-11 13:30:00,62.48,62.62,62.45,62.62,97700.0,48.9935,49.1033,48.97,49.1033,97700.0
2013-10-11 14:00:00,62.62,62.7,62.61,62.63,40400.0,49.1033,49.166,49.0955,49.1112,40400.0
2013-10-11 14:30:00,62.63,62.7,62.57,62.65,52900.0,49.1112,49.166,49.0641,49.1268,52900.0
2013-10-11 15:00:00,62.68,62.69,62.53,62.64,62200.0,49.1504,49.1582,49.0327,49.119,62200.0
2013-10-11 15:30:00,62.64,62.88,62.59,62.86,256800.0,49.119,49.3072,49.0798,49.2915,256800.0
2013-10-14 09:30:00,62.47,62.79,62.34,62.59,68200.0,48.9857,49.2366,48.8838,49.0798,68200.0
2013-10-14 10:00:00,62.58,62.6,62.42,62.58,36600.0,49.072,49.0876,48.9465,49.072,36600.0
2013-10-14 10:30:00,62.59,62.65,62.46,62.64,35500.0,49.0798,49.1268,48.9779,49.119,35500.0
2013-10-14 11:00:00,62.63,62.68,62.54,62.67,78200.0,49.1112,49.1504,49.0406,49.1425,78200.0
2013-10-14 11:30:00,62.67,62.86,62.63,62.84,55600.0,49.1425,49.2915,49.1112,49.2758,55600.0
2013-10-14 12:00:00,62.84,62.93,62.84,62.85,35000.0,49.2758,49.3464,49.2758,49.2837,35000.0
2013-10-14 12:30:00,62.87,63.05,62.87,62.98,25000.0,49.2994,49.4405,49.2994,49.3856,25000.0
2013-10-14 13:00:00,62.99,63.14,62.97,63.1,32700.0,49.3935,49.5111,49.3778,49.4797,32700.0
2013-10-14 13:30:00,63.1,63.18,63.04,63.05,22900.0,49.4797,49.5424,49.4327,49.4405,22900.0
2013-10-14 14:00:00,63.05,63.36,63.05,63.18,80700.0,49.4405,49.6836,49.4405,49.5424,80700.0
2013-10-14 14:30:00,63.17,63.24,63.03,63.13,58000.0,49.5346,49.5895,49.4248,49.5032,58000.0
2013-10-14 15:00:00,63.14,63.39,63.1,63.38,124000.0,49.5111,49.7071,49.4797,49.6993,124000.0
2013-10-14 15:30:00,63.38,63.44,63.16,63.4,202500.0,49.6993,49.7463,49.5268,49.715,202500.0
2013-10-15 09:30:00,63.28,63.28,62.51,62.73,93400.0,49.6209,49.6209,49.0171,49.1896,93400.0
2013-10-15 10:00:00,62.74,62.93,62.69,62.85,84700.0,49.1974,49.3464,49.1582,49.2837,84700.0
2013-10-15 10:30:00,62.85,62.88,62.62,62.67,44600.0,49.2837,49.3072,49.1033,49.1425,44600.0
2013-10-15 11:00:00,62.66,63.03,62.62,62.9,26900.0,49.1347,49.4248,49.1033,49.3229,26900.0
2013-10-15 11:30:00,62.9,62.94,62.63,62.77,23500.0,49.3229,49.3542,49.1112,49.2209,23500.0
2013-10-15 12:00:00,62.74,62.76,62.6,62.69,32900.0,49.1974,49.2131,49.0876,49.1582,32900.0
2013-10-15 12:30:00,62.67,62.75,62.59,62.64,24700.0,49.1425,49.2053,49.0798,49.119,24700.0
2013-10-15 13:00:00,62.63,62.64,62.45,62.45,32700.0,49.1112,49.119,48.97,48.97,32700.0
2013-10-15 13:30:00,62.43,62.5,62.41,62.45,26900.0,48.9543,49.0092,48.9386,48.97,26900.0
2013-10-15 14:00:00,62.44,62.55,62.25,62.34,80600.0,48.9622,49.0484,48.8132,48.8838,80600.0
2013-10-15 14:30:00,62.33,62.37,62.09,62.35,71500.0,48.8759,48.9073,48.6877,48.8916,71500.0
2013-10-15 15:00:00,62.36,62.55,62.27,62.5,68200.0,48.8994,49.0484,48.8289,49.0092,68200.0
2013-10-15 15:30:00,62.51,62.51,62.36,62.43,171000.0,49.0171,49.0171,48.8994,48.9543,171000.0
2013-10-16 09:30:00,63.28,63.28,62.16,62.99,72100.0,49.6209,49.6209,48.7426,49.3935,72100.0
2013-10-16 10:00:00,62.95,63.01,62.76,62.76,37300.0,49.3621,49.4091,49.2131,49.2131,37300.0
2013-10-16 10:30:00,62.79,63.05,62.72,63.05,37700.0,49.2366,49.4405,49.1817,49.4405,37700.0
2013-10-16 11:00:00,63.05,63.15,62.9,62.91,42300.0,49.4405,49.5189,49.3229,49.3307,42300.0
2013-10-16 11:30:00,62.91,62.93,62.82,62.87,59500.0,49.3307,49.3464,49.2601,49.2994,59500.0
2013-10-16 12:00:00,62.86,62.88,62.73,62.73,74100.0,49.2915,49.3072,49.1896,49.1896,74100.0
2013-10-16 12:30:00,62.72,62.77,62.61,62.71,65500.0,49.1817,49.2209,49.0955,49.1739,65500.0
2013-10-16 13:00:00,62.72,62.82,62.71,62.8,33500.0,49.1817,49.2601,49.1739,49.2445,33500.0
2013-10-16 13:30:00,62.79,62.8,62.68,62.75,104100.0,49.2366,49.2445,49.1504,49.2053,104100.0
2013-10-16 14:00:00,62.75,62.77,62.6,62.61,47000.0,49.2053,49.2209,49.0876,49.0955,47000.0
2013-10-16 14:30:00,62.6,62.7,62.5,62.65,87800.0,49.0876,49.166,49.0092,49.1268,87800.0
2013-10-16 15:00:00,62.65,62.75,62.62,62.64,92900.0,49.1268,49.2053,49.1033,49.119,92900.0
2013-10-16 15:30:00,62.64,62.8,62.58,62.69,387000.0,49.119,49.2445,49.072,49.1582,387000.0
2013-10-17 09:30:00,62.61,62.82,62.44,62.54,66300.0,49.0955,49.2601,48.9622,49.0406,66300.0
2013-10-17 10:00:00,62.52,62.75,62.42,62.71,61600.0,49.0249,49.2053,48.9465,49.1739,61600.0
2013-10-17 10:30:00,62.72,62.8,62.67,62.8,25400.0,49.1817,49.2445,49.1425,49.2445,25400.0
2013-10-17 11:00:00,62.79,62.94,62.77,62.89,47500.0,49.2366,49.3542,49.2209,49.315,47500.0
2013-10-17 11:30:00,62.89,63.01,62.86,62.86,52400.0,49.315,49.4091,49.2915,49.2915,52400.0
2013-10-17 12:00:00,62.89,63.14,62.87,63.13,67800.0,49.315,49.5111,49.2994,49.5032,67800.0
2013-10-17 12:30:00,63.13,63.24,63.12,63.21,44800.0,49.5032,49.5895,49.4954,49.566,44800.0
2013-10-17 13:00:00,63.22,63.23,63.11,63.13,35100.0,49.5738,49.5816,49.4875,49.5032,35100.0
2013-10-17 13:30:00,63.13,63.22,63.08,63.09,32500.0,49.5032,49.5738,49.464,49.4719,32500.0
2013-10-17 14:00:00,63.07,63.21,63.07,63.12,34400.0,49.4562,49.566,49.4562,49.4954,34400.0
2013-10-17 14:30:00,63.15,63.34,63.13,63.2,108000.0,49.5189,49.6679,49.5032,49.5581,108000.0
2013-10-17 15:00:00,63.21,63.34,63.17,63.33,82600.0,49.566,49.6679,49.5346,49.6601,82600.0
2013-10-17 15:30:00,63.33,63.52,63.33,63.5,207600.0,49.6601,49.8091,49.6601,49.7934,207600.0
2013-10-18 09:30:00,64.06,64.07,63.59,63.99,141300.0,50.2325,50.2403,49.8639,50.1776,141300.0
2013-10-18 10:00:00,64.02,64.15,63.82,63.82,55000.0,50.2011,50.3031,50.0443,50.0443,55000.0
2013-10-18 10:30:00,63.83,64.03,63.79,63.91,39800.0,50.0521,50.209,50.0208,50.1149,39800.0
2013-10-18 11:00:00,63.91,64.02,63.84,63.96,22400.0,50.1149,50.2011,50.06,50.1541,22400.0
2013-10-18 11:30:00,63.96,64.03,63.8,63.83,47000.0,50.1541,50.209,50.0286,50.0521,47000.0
2013-10-18 12:00:00,63.86,63.92,63.8,63.84,21200.0,50.0757,50.1227,50.0286,50.06,21200.0
2013-10-18 12:30:00,63.85,63.92,63.81,63.84,23000.0,50.0678,50.1227,50.0365,50.06,23000.0
2013-10-18 13:00:00,63.84,64.07,63.84,64.04,24700.0,50.06,50.2403,50.06,50.2168,24700.0
2013-10-18 13:30:00,64.04,64.24,64.02,64.24,24100.0,50.2168,50.3736,50.2011,50.3736,24100.0
2013-10-18 14:00:00,64.22,64.29,64.17,64.18,50700.0,50.358,50.4128,50.3187,50.3266,50700.0
2013-10-18 14:30:00,64.18,64.32,64.17,64.23,35200.0,50.3266,50.4364,50.3187,50.3658,35200.0
2013-10-18 15:00:00,64.23,64.25,64.17,64.22,53700.0,50.3658,50.3815,50.3187,50.358,53700.0
2013-10-18 15:30:00,64.24,64.33,64.16,64.27,145400.0,50.3736,50.4442,50.3109,50.3972,145400.0
2013-10-21 09:30:00,64.4,64.63,64.0,64.13,66900.0,50.4991,50.6795,50.1854,50.2874,66900.0
2013-10-21 10:00:00,64.14,64.4,64.09,64.25,38500.0,50.2952,50.4991,50.256,50.3815,38500.0
2013-10-21 10:30:00,64.24,64.28,63.97,64.0,104400.0,50.3736,50.405,50.1619,50.1854,104400.0
2013-10-21 11:00:00,64.0,64.03,63.94,64.0,35400.0,50.1854,50.209,50.1384,50.1854,35400.0
2013-10-21 11:30:00,64.0,64.03,63.93,64.03,39500.0,50.1854,50.209,50.1306,50.209,39500.0
2013-10-21 12:00:00,64.03,64.05,63.95,63.97,38000.0,50.209,50.2246,50.1462,50.1619,38000.0
2013-10-21 12:30:00,63.96,64.02,63.92,64.0,36300.0,50.1541,50.2011,50.1227,50.1854,36300.0
2013-10-21 13:00:00,64.0,64.0,63.94,63.97,31200.0,50.1854,50.1854,50.1384,50.1619,31200.0
2013-10-21 13:30:00,63.98,63.98,63.83,63.84,57500.0,50.1698,50.1698,50.0521,50.06,57500.0
2013-10-21 14:00:00,63.85,63.86,63.68,63.82,121200.0,50.0678,50.0757,49.9345,50.0443,121200.0
2013-10-21 14:30:00,63.83,63.91,63.79,63.89,37900.0,50.0521,50.1149,50.0208,50.0992,37900.0
2013-10-21 15:00:00,63.88,63.95,63.86,63.87,72700.0,50.0913,50.1462,50.0757,50.0835,72700.0
2013-10-21 15:30:00,63.86,64.12,63.84,64.11,225600.0,50.0757,50.2795,50.06,50.2717,225600.0
2013-10-22 09:30:00,64.47,64.66,64.23,64.5,90800.0,50.554,50.703,50.3658,50.5775,90800.0
2013-10-22 10:00:00,64.5,64.88,64.45,64.67,41700.0,50.5775,50.8755,50.5383,50.7108,41700.0
2013-10-22 10:30:00,64.66,64.67,63.98,64.1,70100.0,50.703,50.7108,50.1698,50.2639,70100.0
2013-10-22 11:00:00,64.11,64.3,64.09,64.25,61500.0,50.2717,50.4207,50.256,50.3815,61500.0
2013-10-22 11:30:00,64.24,64.31,64.14,64.3,30200.0,50.3736,50.4285,50.2952,50.4207,30200.0
2013-10-22 12:00:00,64.32,64.32,64.16,64.18,52400.0,50.4364,50.4364,50.3109,50.3266,52400.0
2013-10-22 12:30:00,64.18,64.21,63.99,64.05,71600.0,50.3266,50.3501,50.1776,50.2246,71600.0
2013-10-22 13:00:00,64.04,64.27,64.01,64.27,19600.0,50.2168,50.3972,50.1933,50.3972,19600.0
2013-10-22 13:30:00,64.24,64.38,64.18,64.31,26100.0,50.3736,50.4834,50.3266,50.4285,26100.0
2013-10-22 14:00:00,64.31,64.31,64.13,64.17,40100.0,50.4285,50.4285,50.2874,50.3187,40100.0
2013-10-22 14:30:00,64.17,64.36,64.16,64.32,48100.0,50.3187,50.4677,50.3109,50.4364,48100.0
2013-10-22 15:00:00,64.32,64.46,64.32,64.42,77300.0,50.4364,50.5461,50.4364,50.5148,77300.0
2013-10-22 15:30:00,64.41,64.42,64.21,64.26,168100.0,50.5069,50.5148,50.3501,50.3893,168100.0
2013-10-23 09:30:00,63.9,64.09,63.29,63.29,63900.0,50.107,50.256,49.6287,49.6287,63900.0
2013-10-23 10:00:00,63.29,63.67,63.21,63.41,72400.0,49.6287,49.9267,49.566,49.7228,72400.0
2013-10-23 10:30:00,63.44,63.54,63.34,63.38,90800.0,49.7463,49.8247,49.6679,49.6993,90800.0
2013-10-23 11:00:00,63.37,63.55,63.23,63.5,126600.0,49.6914,49.8326,49.5816,49.7934,126600.0
2013-10-23 11:30:00,63.52,63.81,63.46,63.81,79100.0,49.8091,50.0365,49.762,50.0365,79100.0
2013-10-23 12:00:00,63.81,63.93,63.62,63.62,113600.0,50.0365,50.1306,49.8875,49.8875,113600.0
2013-10-23 12:30:00,63.61,63.82,63.55,63.79,47100.0,49.8796,50.0443,49.8326,50.0208,47100.0
2013-10-23 13:00:00,63.8,63.82,63.66,63.77,40200.0,50.0286,50.0443,49.9188,50.0051,40200.0
2013-10-23 13:30:00,63.77,63.82,63.62,63.78,44200.0,50.0051,50.0443,49.8875,50.0129,44200.0
2013-10-23 14:00:00,63.78,63.79,63.7,63.75,34600.0,50.0129,50.0208,49.9502,49.9894,34600.0
2013-10-23 14:30:00,63.74,63.84,63.65,63.81,91500.0,49.9816,50.06,49.911,50.0365,91500.0
2013-10-23 15:00:00,63.81,63.87,63.62,63.63,83400.0,50.0365,50.0835,49.8875,49.8953,83400.0
2013-10-23 15:30:00,63.62,63.76,63.62,63.72,209500.0,49.8875,49.9972,49.8875,49.9659,209500.0
2013-10-24 09:30:00,63.7,63.86,63.34,63.46,49800.0,49.9502,50.0757,49.6679,49.762,49800.0
2013-10-24 10:00:00,63.55,63.55,63.27,63.43,87200.0,49.8326,49.8326,49.613,49.7385,87200.0
2013-10-24 10:30:00,63.43,63.59,63.24,63.4,85400.0,49.7385,49.8639,49.5895,49.715,85400.0
2013-10-24 11:00:00,63.43,63.61,63.38,63.46,103200.0,49.7385,49.8796,49.6993,49.762,103200.0
2013-10-24 11:30:00,63.45,63.6,63.31,63.53,228300.0,49.7542,49.8718,49.6444,49.8169,228300.0
2013-10-24 12:00:00,63.56,64.0,63.55,63.85,199100.0,49.8404,50.1854,49.8326,50.0678,199100.0
2013-10-24 12:30:00,63.83,63.92,63.77,63.92,65300.0,50.0521,50.1227,50.0051,50.1227,65300.0
2013-10-24 13:00:00,63.9,64.03,63.86,63.93,102900.0,50.107,50.209,50.0757,50.1306,102900.0
2013-10-24 13:30:00,63.94,64.1,63.69,63.71,151400.0,50.1384,50.2639,49.9424,49.958,151400.0
2013-10-24 14:00:00,63.72,63.76,63.65,63.69,105500.0,49.9659,49.9972,49.911,49.9424,105500.0
2013-10-24 14:30:00,63.7,63.75,63.48,63.51,146800.0,49.9502,49.9894,49.7777,49.8012,146800.0
2013-10-24 15:00:00,63.51,63.56,63.44,63.48,182800.0,49.8012,49.8404,49.7463,49.7777,182800.0
2013-10-24 15:30:00,63.49,63.59,63.4,63.44,326400.0,49.7855,49.8639,49.715,49.7463,326400.0
2013-10-25 09:30:00,66.59,69.0,65.82,66.23,426700.0,52.2164,54.1062,51.6126,51.9341,426700.0
2013-10-25 10:00:00,66.21,67.56,65.83,66.91,501700.0,51.9184,52.977,51.6204,52.4673,501700.0
2013-10-25 10:30:00,66.92,67.01,66.55,66.69,226400.0,52.4752,52.5457,52.185,52.2948,226400.0
2013-10-25 11:00:00,66.67,67.46,66.32,67.2,206900.0,52.2791,52.8986,52.0047,52.6947,206900.0
2013-10-25 11:30:00,67.2,67.83,67.1,67.5,189600.0,52.6947,53.1887,52.6163,52.93,189600.0
2013-10-25 12:00:00,67.51,67.61,67.15,67.47,119200.0,52.9378,53.0162,52.6555,52.9064,119200.0
2013-10-25 12:30:00,67.46,67.59,67.43,67.51,76900.0,52.8986,53.0005,52.8751,52.9378,76900.0
2013-10-25 13:00:00,67.51,67.99,67.51,67.95,133200.0,52.9378,53.3142,52.9378,53.2828,133200.0
2013-10-25 13:30:00,67.95,68.29,67.95,68.22,132600.0,53.2828,53.5494,53.2828,53.4945,132600.0
2013-10-25 14:00:00,68.23,69.73,68.23,69.3,344700.0,53.5024,54.6786,53.5024,54.3414,344700.0
2013-10-25 14:30:00,69.32,70.31,69.24,70.06,316000.0,54.3571,55.1334,54.2944,54.9374,316000.0
2013-10-25 15:00:00,70.05,70.14,69.76,69.91,373500.0,54.9295,55.0001,54.7021,54.8198,373500.0
2013-10-25 15:30:00,69.9,71.49,69.67,71.23,866900.0,54.8119,56.0587,54.6316,55.8548,866900.0
2013-10-28 09:30:00,71.34,71.45,70.02,70.26,310300.0,55.9411,56.0273,54.906,55.0942,310300.0
2013-10-28 10:00:00,70.29,70.4,69.78,69.87,211800.0,55.1177,55.204,54.7178,54.7884,211800.0
2013-10-28 10:30:00,69.85,69.9,69.35,69.47,142000.0,54.7727,54.8119,54.3806,54.4747,142000.0
2013-10-28 11:00:00,69.49,69.62,69.26,69.35,119000.0,54.4904,54.5924,54.3101,54.3806,119000.0
2013-10-28 11:30:00,69.35,69.75,69.26,69.72,115800.0,54.3806,54.6943,54.3101,54.6708,115800.0
2013-10-28 12:00:00,69.71,69.86,69.64,69.7,83800.0,54.6629,54.7805,54.608,54.6551,83800.0
2013-10-28 12:30:00,69.7,69.92,69.65,69.84,81500.0,54.6551,54.8276,54.6159,54.7649,81500.0
2013-10-28 13:00:00,69.84,70.1,69.84,70.09,85800.0,54.7649,54.9687,54.7649,54.9609,85800.0
2013-10-28 13:30:00,70.09,70.3,70.05,70.07,149200.0,54.9609,55.1256,54.9295,54.9452,149200.0
2013-10-28 14:00:00,70.07,70.08,69.81,69.9,138100.0,54.9452,54.9531,54.7413,54.8119,138100.0
2013-10-28 14:30:00,69.91,69.97,69.74,69.82,123400.0,54.8198,54.8668,54.6864,54.7492,123400.0
2013-10-28 15:00:00,69.8,69.99,69.72,69.9,170200.0,54.7335,54.8825,54.6708,54.8119,170200.0
2013-10-28 15:30:00,69.91,70.09,69.68,69.78,353400.0,54.8198,54.9609,54.6394,54.7178,353400.0
2013-10-29 09:30:00,69.92,70.36,69.75,70.23,118300.0,54.8276,55.1726,54.6943,55.0707,118300.0
2013-10-29 10:00:00,70.21,70.35,69.97,70.13,86400.0,55.055,55.1648,54.8668,54.9923,86400.0
2013-10-29 10:30:00,70.12,70.2,69.97,70.05,77100.0,54.9844,55.0472,54.8668,54.9295,77100.0
2013-10-29 11:00:00,70.04,70.31,70.03,70.25,47300.0,54.9217,55.1334,54.9139,55.0864,47300.0
2013-10-29 11:30:00,70.25,70.25,70.06,70.1,50100.0,55.0864,55.0864,54.9374,54.9687,50100.0
2013-10-29 12:00:00,70.12,70.48,70.11,70.45,40200.0,54.9844,55.2667,54.9766,55.2432,40200.0
2013-10-29 12:30:00,70.47,70.61,70.44,70.54,41000.0,55.2589,55.3687,55.2354,55.3138,41000.0
2013-10-29 13:00:00,70.54,70.56,70.4,70.44,41200.0,55.3138,55.3294,55.204,55.2354,41200.0
2013-10-29 13:30:00,70.44,70.57,70.38,70.56,46400.0,55.2354,55.3373,55.1883,55.3294,46400.0
2013-10-29 14:00:00,70.56,70.68,70.52,70.59,79700.0,55.3294,55.4235,55.2981,55.353,79700.0
2013-10-29 14:30:00,70.59,70.81,70.58,70.81,58200.0,55.353,55.5255,55.3451,55.5255,58200.0
2013-10-29 15:00:00,70.81,70.87,70.72,70.8,192600.0,55.5255,55.5725,55.4549,55.5176,192600.0
2013-10-29 15:30:00,70.81,70.82,70.63,70.74,215700.0,55.5255,55.5333,55.3843,55.4706,215700.0
2013-10-30 09:30:00,70.77,70.92,70.37,70.52,82200.0,55.4941,55.6117,55.1805,55.2981,82200.0
2013-10-30 10:00:00,70.57,70.58,70.16,70.3,86300.0,55.3373,55.3451,55.0158,55.1256,86300.0
2013-10-30 10:30:00,70.33,70.37,69.98,70.09,65700.0,55.1491,55.1805,54.8746,54.9609,65700.0
2013-10-30 11:00:00,70.12,70.16,69.91,69.95,63800.0,54.9844,55.0158,54.8198,54.8511,63800.0
2013-10-30 11:30:00,69.93,69.93,69.78,69.81,37000.0,54.8354,54.8354,54.7178,54.7413,37000.0
2013-10-30 12:00:00,69.8,69.85,69.66,69.75,35200.0,54.7335,54.7727,54.6237,54.6943,35200.0
2013-10-30 12:30:00,69.75,69.86,69.74,69.84,34100.0,54.6943,54.7805,54.6864,54.7649,34100.0
2013-10-30 13:00:00,69.86,69.97,69.81,69.92,31900.0,54.7805,54.8668,54.7413,54.8276,31900.0
2013-10-30 13:30:00,69.91,70.01,69.89,69.93,30600.0,54.8198,54.8982,54.8041,54.8354,30600.0
2013-10-30 14:00:00,69.95,70.21,69.51,69.62,86600.0,54.8511,55.055,54.5061,54.5924,86600.0
2013-10-30 14:30:00,69.6,69.75,69.46,69.59,63100.0,54.5767,54.6943,54.4669,54.5688,63100.0
2013-10-30 15:00:00,69.57,69.78,69.56,69.64,77900.0,54.5531,54.7178,54.5453,54.608,77900.0
2013-10-30 15:30:00,69.64,69.85,69.6,69.64,124200.0,54.608,54.7727,54.5767,54.608,124200.0
2013-10-31 09:30:00,69.68,69.92,69.16,69.17,45700.0,54.6394,54.8276,54.2316,54.2395,45700.0
2013-10-31 10:00:00,69.19,69.38,69.11,69.21,65000.0,54.2552,54.4042,54.1924,54.2708,65000.0
2013-10-31 10:30:00,69.18,69.33,69.04,69.15,58700.0,54.2473,54.3649,54.1375,54.2238,58700.0
2013-10-31 11:00:00,69.16,69.2,69.02,69.13,100600.0,54.2316,54.263,54.1219,54.2081,100600.0
2013-10-31 11:30:00,69.14,69.21,69.11,69.16,73100.0,54.216,54.2708,54.1924,54.2316,73100.0
2013-10-31 12:00:00,69.17,69.22,69.11,69.11,66900.0,54.2395,54.2787,54.1924,54.1924,66900.0
2013-10-31 12:30:00,69.1,69.35,69.1,69.35,64600.0,54.1846,54.3806,54.1846,54.3806,64600.0
2013-10-31 13:00:00,69.35,69.78,69.34,69.75,69100.0,54.3806,54.7178,54.3728,54.6943,69100.0
2013-10-31 13:30:00,69.76,69.87,69.7,69.87,24800.0,54.7021,54.7884,54.6551,54.7884,24800.0
2013-10-31 14:00:00,69.87,69.95,69.85,69.9,44800.0,54.7884,54.8511,54.7727,54.8119,44800.0
2013-10-31 14:30:00,69.9,69.94,69.81,69.81,48500.0,54.8119,54.8433,54.7413,54.7413,48500.0
2013-10-31 15:00:00,69.79,69.82,69.69,69.71,72300.0,54.7257,54.7492,54.6472,54.6629,72300.0
2013-10-31 15:30:00,69.7,69.75,69.43,69.46,137200.0,54.6551,54.6943,54.4434,54.4669,137200.0
2013-11-01 09:30:00,69.73,69.89,69.5,69.68,64700.0,54.6786,54.8041,54.4983,54.6394,64700.0
2013-11-01 10:00:00,69.64,69.82,69.28,69.34,49900.0,54.608,54.7492,54.3257,54.3728,49900.0
2013-11-01 10:30:00,69.32,69.45,69.21,69.23,75800.0,54.3571,54.459,54.2708,54.2865,75800.0
2013-11-01 11:00:00,69.22,69.24,68.61,68.85,61300.0,54.2787,54.2944,53.8004,53.9886,61300.0
2013-11-01 11:30:00,68.81,68.91,68.58,68.6,57100.0,53.9572,54.0356,53.7768,53.7925,57100.0
2013-11-01 12:00:00,68.63,69.02,68.61,68.96,44000.0,53.816,54.1219,53.8004,54.0748,44000.0
2013-11-01 12:30:00,68.97,69.19,68.93,69.16,41300.0,54.0827,54.2552,54.0513,54.2316,41300.0
2013-11-01 13:00:00,69.16,69.28,69.12,69.25,33700.0,54.2316,54.3257,54.2003,54.3022,33700.0
2013-11-01 13:30:00,69.24,69.41,69.17,69.27,46500.0,54.2944,54.4277,54.2395,54.3179,46500.0
2013-11-01 14:00:00,69.27,69.45,69.27,69.45,64900.0,54.3179,54.459,54.3179,54.459,64900.0
2013-11-01 14:30:00,69.44,69.53,69.33,69.41,49500.0,54.4512,54.5218,54.3649,54.4277,49500.0
2013-11-01 15:00:00,69.42,69.63,69.42,69.54,71500.0,54.4355,54.6002,54.4355,54.5296,71500.0
2013-11-01 15:30:00,69.52,69.73,69.49,69.68,162000.0,54.5139,54.6786,54.4904,54.6394,162000.0
2013-11-04 09:30:00,70.02,70.25,69.85,70.16,49200.0,54.906,55.0864,54.7727,55.0158,49200.0
2013-11-04 10:00:00,70.11,70.34,70.03,70.13,60100.0,54.9766,55.1569,54.9139,54.9923,60100.0
2013-11-04 10:30:00,70.13,70.2,69.94,69.94,77600.0,54.9923,55.0472,54.8433,54.8433,77600.0
2013-11-04 11:00:00,69.91,70.12,69.79,70.03,86600.0,54.8198,54.9844,54.7257,54.9139,86600.0
2013-11-04 11:30:00,70.03,70.22,69.95,70.16,60100.0,54.9139,55.0628,54.8511,55.0158,60100.0
2013-11-04 12:00:00,70.16,70.33,70.14,70.31,29300.0,55.0158,55.1491,55.0001,55.1334,29300.0
2013-11-04 12:30:00,70.3,70.3,70.14,70.17,50400.0,55.1256,55.1256,55.0001,55.0236,50400.0
2013-11-04 13:00:00,70.19,70.22,70.16,70.17,41600.0,55.0393,55.0628,55.0158,55.0236,41600.0
2013-11-04 13:30:00,70.16,70.24,70.13,70.17,37300.0,55.0158,55.0785,54.9923,55.0236,37300.0
2013-11-04 14:00:00,70.18,70.33,70.18,70.32,39900.0,55.0315,55.1491,55.0315,55.1413,39900.0
2013-11-04 14:30:00,70.33,70.42,70.29,70.38,48600.0,55.1491,55.2197,55.1177,55.1883,48600.0
2013-11-04 15:00:00,70.39,70.43,70.25,70.32,66100.0,55.1961,55.2275,55.0864,55.1413,66100.0
2013-11-04 15:30:00,70.31,70.49,70.31,70.45,137600.0,55.1334,55.2746,55.1334,55.2432,137600.0
2013-11-05 09:30:00,70.25,70.39,69.48,69.58,74500.0,55.0864,55.1961,54.4826,54.561,74500.0
2013-11-05 10:00:00,69.59,69.78,69.43,69.76,59700.0,54.5688,54.7178,54.4434,54.7021,59700.0
2013-11-05 10:30:00,69.71,70.04,69.7,69.9,53800.0,54.6629,54.9217,54.6551,54.8119,53800.0
2013-11-05 11:00:00,69.91,70.01,69.73,69.95,95300.0,54.8198,54.8982,54.6786,54.8511,95300.0
2013-11-05 11:30:00,69.96,70.14,69.91,70.14,54900.0,54.859,55.0001,54.8198,55.0001,54900.0
2013-11-05 12:00:00,70.12,70.44,70.05,70.34,89400.0,54.9844,55.2354,54.9295,55.1569,89400.0
2013-11-05 12:30:00,70.35,70.77,70.31,70.71,191100.0,55.1648,55.4941,55.1334,55.4471,191100.0
2013-11-05 13:00:00,70.69,70.78,70.41,70.45,174200.0,55.4314,55.502,55.2118,55.2432,174200.0
2013-11-05 13:30:00,70.46,70.49,70.26,70.28,49800.0,55.251,55.2746,55.0942,55.1099,49800.0
2013-11-05 14:00:00,70.28,70.6,70.28,70.58,48600.0,55.1099,55.3608,55.1099,55.3451,48600.0
2013-11-05 14:30:00,70.56,70.65,70.48,70.51,45500.0,55.3294,55.4,55.2667,55.2902,45500.0
2013-11-05 15:00:00,70.51,70.59,70.43,70.48,90800.0,55.2902,55.353,55.2275,55.2667,90800.0
2013-11-05 15:30:00,70.48,70.52,70.29,70.29,136900.0,55.2667,55.2981,55.1177,55.1177,136900.0
2013-11-06 09:30:00,70.55,70.85,70.24,70.79,39500.0,55.3216,55.5569,55.0785,55.5098,39500.0
2013-11-06 10:00:00,70.82,70.91,70.06,70.06,72600.0,55.5333,55.6039,54.9374,54.9374,72600.0
2013-11-06 10:30:00,70.06,70.27,69.72,69.87,51000.0,54.9374,55.102,54.6708,54.7884,51000.0
2013-11-06 11:00:00,69.89,69.9,69.62,69.84,22300.0,54.8041,54.8119,54.5924,54.7649,22300.0
2013-11-06 11:30:00,69.84,69.84,69.62,69.82,132500.0,54.7649,54.7649,54.5924,54.7492,132500.0
2013-11-06 12:00:00,69.79,69.89,69.69,69.71,21300.0,54.7257,54.8041,54.6472,54.6629,21300.0
2013-11-06 12:30:00,69.71,69.86,69.7,69.79,25100.0,54.6629,54.7805,54.6551,54.7257,25100.0
2013-11-06 13:00:00,69.77,69.86,69.71,69.84,22800.0,54.71,54.7805,54.6629,54.7649,22800.0
2013-11-06 13:30:00,69.86,69.9,69.8,69.83,40700.0,54.7805,54.8119,54.7335,54.757,40700.0
2013-11-06 14:00:00,69.83,70.0,69.83,69.97,26900.0,54.757,54.8903,54.757,54.8668,26900.0
2013-11-06 14:30:00,69.96,70.05,69.83,69.84,31500.0,54.859,54.9295,54.757,54.7649,31500.0
2013-11-06 15:00:00,69.83,69.92,69.79,69.8,62200.0,54.757,54.8276,54.7257,54.7335,62200.0
2013-11-06 15:30:00,69.81,69.98,69.78,69.96,109200.0,54.7413,54.8746,54.7178,54.859,109200.0
2013-11-07 09:30:00,70.14,70.73,69.98,70.32,60600.0,55.0001,55.4628,54.8746,55.1413,60600.0
2013-11-07 10:00:00,70.25,70.32,69.5,69.54,40800.0,55.0864,55.1413,54.4983,54.5296,40800.0
2013-11-07 10:30:00,69.53,69.63,69.31,69.49,20300.0,54.5218,54.6002,54.3493,54.4904,20300.0
2013-11-07 11:00:00,69.44,69.59,69.28,69.32,57200.0,54.4512,54.5688,54.3257,54.3571,57200.0
2013-11-07 11:30:00,69.34,69.52,69.25,69.51,19600.0,54.3728,54.5139,54.3022,54.5061,19600.0
2013-11-07 12:00:00,69.52,69.73,69.49,69.58,17000.0,54.5139,54.6786,54.4904,54.561,17000.0
2013-11-07 12:30:00,69.58,69.64,69.36,69.39,19500.0,54.561,54.608,54.3885,54.412,19500.0
2013-11-07 13:00:00,69.4,69.43,69.09,69.09,26300.0,54.4198,54.4434,54.1768,54.1768,26300.0
2013-11-07 13:30:00,69.05,69.2,69.0,69.13,31600.0,54.1454,54.263,54.1062,54.2081,31600.0
2013-11-07 14:00:00,69.09,69.09,68.76,68.82,59600.0,54.1768,54.1768,53.918,53.965,59600.0
2013-11-07 14:30:00,68.78,68.78,68.54,68.57,114300.0,53.9337,53.9337,53.7455,53.769,114300.0
2013-11-07 15:00:00,68.58,68.6,68.27,68.29,99800.0,53.7768,53.7925,53.5338,53.5494,99800.0
2013-11-07 15:30:00,68.28,68.51,68.25,68.44,190500.0,53.5416,53.7219,53.5181,53.6671,190500.0
2013-11-08 09:30:00,68.69,69.31,68.4,68.7,98500.0,53.8631,54.3493,53.6357,53.8709,98500.0
2013-11-08 10:00:00,68.85,69.05,68.41,68.75,235200.0,53.9886,54.1454,53.6435,53.9101,235200.0
2013-11-08 10:30:00,68.76,69.18,68.53,68.75,170900.0,53.918,54.2473,53.7376,53.9101,170900.0
2013-11-08 11:00:00,68.79,69.06,68.79,68.97,70600.0,53.9415,54.1532,53.9415,54.0827,70600.0
2013-11-08 11:30:00,68.96,69.04,68.7,68.92,89600.0,54.0748,54.1375,53.8709,54.0434,89600.0
2013-11-08 12:00:00,68.92,69.36,68.92,69.36,37600.0,54.0434,54.3885,54.0434,54.3885,37600.0
2013-11-08 12:30:00,69.36,69.47,69.28,69.4,56300.0,54.3885,54.4747,54.3257,54.4198,56300.0
2013-11-08 13:00:00,69.4,69.49,69.28,69.48,34500.0,54.4198,54.4904,54.3257,54.4826,34500.0
2013-11-08 13:30:00,69.48,69.54,69.26,69.27,43400.0,54.4826,54.5296,54.3101,54.3179,43400.0
2013-11-08 14:00:00,69.29,69.44,69.28,69.36,55100.0,54.3336,54.4512,54.3257,54.3885,55100.0
2013-11-08 14:30:00,69.4,69.4,69.27,69.35,37900.0,54.4198,54.4198,54.3179,54.3806,37900.0
2013-11-08 15:00:00,69.34,69.37,69.2,69.31,45700.0,54.3728,54.3963,54.263,54.3493,45700.0
2013-11-08 15:30:00,69.3,69.59,69.29,69.56,194400.0,54.3414,54.5688,54.3336,54.5453,194400.0
2013-11-11 09:30:00,69.67,70.29,69.4,70.15,83000.0,54.6316,55.1177,54.4198,55.0079,83000.0
2013-11-11 10:00:00,70.17,70.34,70.09,70.13,163400.0,55.0236,55.1569,54.9609,54.9923,163400.0
2013-11-11 10:30:00,70.09,70.28,70.08,70.28,25800.0,54.9609,55.1099,54.9531,55.1099,25800.0
2013-11-11 11:00:00,70.28,70.36,70.15,70.31,40500.0,55.1099,55.1726,55.0079,55.1334,40500.0
2013-11-11 11:30:00,70.29,70.43,70.26,70.33,20500.0,55.1177,55.2275,55.0942,55.1491,20500.0
2013-11-11 12:00:00,70.32,70.33,70.26,70.29,21200.0,55.1413,55.1491,55.0942,55.1177,21200.0
2013-11-11 12:30:00,70.3,70.31,70.2,70.26,18200.0,55.1256,55.1334,55.0472,55.0942,18200.0
2013-11-11 13:00:00,70.26,70.34,70.2,70.33,70400.0,55.0942,55.1569,55.0472,55.1491,70400.0
2013-11-11 13:30:00,70.33,70.43,70.31,70.39,46300.0,55.1491,55.2275,55.1334,55.1961,46300.0
2013-11-11 14:00:00,70.39,70.42,70.33,70.38,32200.0,55.1961,55.2197,55.1491,55.1883,32200.0
2013-11-11 14:30:00,70.37,70.44,70.31,70.4,63700.0,55.1805,55.2354,55.1334,55.204,63700.0
2013-11-11 15:00:00,70.41,70.45,70.37,70.37,51500.0,55.2118,55.2432,55.1805,55.1805,51500.0
2013-11-11 15:30:00,70.37,70.42,70.3,70.41,134000.0,55.1805,55.2197,55.1256,55.2118,134000.0
2013-11-12 09:30:00,70.4,70.7,70.21,70.49,92900.0,55.204,55.4392,55.055,55.2746,92900.0
2013-11-12 10:00:00,70.52,70.64,70.21,70.36,66600.0,55.2981,55.3922,55.055,55.1726,66600.0
2013-11-12 10:30:00,70.36,70.43,70.25,70.3,35800.0,55.1726,55.2275,55.0864,55.1256,35800.0
2013-11-12 11:00:00,70.32,70.56,70.31,70.55,31400.0,55.1413,55.3294,55.1334,55.3216,31400.0
2013-11-12 11:30:00,70.56,70.71,70.37,70.38,53500.0,55.3294,55.4471,55.1805,55.1883,53500.0
2013-11-12 12:00:00,70.37,70.4,70.07,70.11,39700.0,55.1805,55.204,54.9452,54.9766,39700.0
2013-11-12 12:30:00,70.11,70.18,70.06,70.09,37600.0,54.9766,55.0315,54.9374,54.9609,37600.0
2013-11-12 13:00:00,70.09,70.3,70.02,70.2,38800.0,54.9609,55.1256,54.906,55.0472,38800.0
2013-11-12 13:30:00,70.18,70.2,70.06,70.09,34600.0,55.0315,55.0472,54.9374,54.9609,34600.0
2013-11-12 14:00:00,70.08,70.14,70.01,70.07,43400.0,54.9531,55.0001,54.8982,54.9452,43400.0
2013-11-12 14:30:00,70.06,70.23,70.06,70.2,83300.0,54.9374,55.0707,54.9374,55.0472,83300.0
2013-11-12 15:00:00,70.2,70.28,70.11,70.12,74500.0,55.0472,55.1099,54.9766,54.9844,74500.0
2013-11-12 15:30:00,70.11,70.25,70.1,70.22,142200.0,54.9766,55.0864,54.9687,55.0628,142200.0
2013-11-13 09:30:00,69.8,70.38,69.67,69.87,76500.0,54.7335,55.1883,54.6316,54.7884,76500.0
2013-11-13 10:00:00,69.91,70.23,69.82,70.13,173200.0,54.8198,55.0707,54.7492,54.9923,173200.0
2013-11-13 10:30:00,70.14,70.3,70.14,70.2,34200.0,55.0001,55.1256,55.0001,55.0472,34200.0
2013-11-13 11:00:00,70.21,70.23,69.89,69.95,61000.0,55.055,55.0707,54.8041,54.8511,61000.0
2013-11-13 11:30:00,69.97,70.03,69.88,69.98,39800.0,54.8668,54.9139,54.7962,54.8746,39800.0
2013-11-13 12:00:00,69.98,70.26,69.94,70.25,34500.0,54.8746,55.0942,54.8433,55.0864,34500.0
2013-11-13 12:30:00,70.24,70.59,70.24,70.46,33600.0,55.0785,55.353,55.0785,55.251,33600.0
2013-11-13 13:00:00,70.48,70.63,70.34,70.61,38300.0,55.2667,55.3843,55.1569,55.3687,38300.0
2013-11-13 13:30:00,70.6,70.6,70.46,70.56,33900.0,55.3608,55.3608,55.251,55.3294,33900.0
2013-11-13 14:00:00,70.56,70.68,70.45,70.59,56800.0,55.3294,55.4235,55.2432,55.353,56800.0
2013-11-13 14:30:00,70.57,70.61,70.49,70.6,42500.0,55.3373,55.3687,55.2746,55.3608,42500.0
2013-11-13 15:00:00,70.59,70.77,70.59,70.73,51700.0,55.353,55.4941,55.353,55.4628,51700.0
2013-11-13 15:30:00,70.71,71.07,70.67,71.04,348400.0,55.4471,55.7294,55.4157,55.7058,348400.0
2013-11-14 09:30:00,71.13,71.49,70.72,70.89,47000.0,55.7764,56.0587,55.4549,55.5882,47000.0
2013-11-14 10:00:00,70.85,71.17,70.63,70.94,25000.0,55.5569,55.8078,55.3843,55.6274,25000.0
2013-11-14 10:30:00,70.97,71.21,70.93,71.15,71900.0,55.6509,55.8391,55.6196,55.7921,71900.0
2013-11-14 11:00:00,71.14,71.42,71.04,71.27,84600.0,55.7843,56.0038,55.7058,55.8862,84600.0
2013-11-14 11:30:00,71.26,71.34,71.15,71.26,34800.0,55.8784,55.9411,55.7921,55.8784,34800.0
2013-11-14 12:00:00,71.26,71.36,71.23,71.26,19900.0,55.8784,55.9568,55.8548,55.8784,19900.0
2013-11-14 12:30:00,71.27,71.36,71.21,71.24,11700.0,55.8862,55.9568,55.8391,55.8627,11700.0
2013-11-14 13:00:00,71.23,71.41,71.21,71.29,28200.0,55.8548,55.996,55.8391,55.9019,28200.0
2013-11-14 13:30:00,71.3,71.36,71.27,71.32,17900.0,55.9097,55.9568,55.8862,55.9254,17900.0
2013-11-14 14:00:00,71.32,71.51,71.28,71.5,25100.0,55.9254,56.0744,55.894,56.0665,25100.0
2013-11-14 14:30:00,71.52,71.52,71.38,71.4,29800.0,56.0822,56.0822,55.9724,55.9881,29800.0
2013-11-14 15:00:00,71.43,71.56,71.42,71.45,39400.0,56.0117,56.1136,56.0038,56.0273,39400.0
2013-11-14 15:30:00,71.45,71.51,71.26,71.3,201900.0,56.0273,56.0744,55.8784,55.9097,201900.0
2013-11-15 09:30:00,71.27,71.5,70.85,70.98,95600.0,55.8862,56.0665,55.5569,55.6588,95600.0
2013-11-15 10:00:00,70.95,71.11,70.85,71.07,105100.0,55.6353,55.7607,55.5569,55.7294,105100.0
2013-11-15 10:30:00,71.06,71.16,70.9,71.12,21800.0,55.7215,55.7999,55.5961,55.7686,21800.0
2013-11-15 11:00:00,71.14,71.16,70.99,70.99,81300.0,55.7843,55.7999,55.6666,55.6666,81300.0
2013-11-15 11:30:00,71.0,71.3,70.99,71.03,110300.0,55.6745,55.9097,55.6666,55.698,110300.0
2013-11-15 12:00:00,71.01,71.03,70.69,70.99,33100.0,55.6823,55.698,55.4314,55.6666,33100.0
2013-11-15 12:30:00,70.98,71.04,70.94,70.97,10800.0,55.6588,55.7058,55.6274,55.6509,10800.0
2013-11-15 13:00:00,70.97,71.01,70.91,71.01,10500.0,55.6509,55.6823,55.6039,55.6823,10500.0
2013-11-15 13:30:00,71.02,71.08,70.98,71.01,13500.0,55.6902,55.7372,55.6588,55.6823,13500.0
2013-11-15 14:00:00,71.01,71.13,71.0,71.11,25900.0,55.6823,55.7764,55.6745,55.7607,25900.0
2013-11-15 14:30:00,71.12,71.18,71.1,71.15,18500.0,55.7686,55.8156,55.7529,55.7921,18500.0
2013-11-15 15:00:00,71.16,71.35,71.16,71.25,39800.0,55.7999,55.9489,55.7999,55.8705,39800.0
2013-11-15 15:30:00,71.26,71.32,71.2,71.27,73000.0,55.8784,55.9254,55.8313,55.8862,73000.0
2013-11-18 09:30:00,71.75,71.94,71.31,71.37,80000.0,56.2626,56.4116,55.9176,55.9646,80000.0
2013-11-18 10:00:00,71.32,71.41,71.12,71.28,89400.0,55.9254,55.996,55.7686,55.894,89400.0
2013-11-18 10:30:00,71.25,71.46,71.23,71.4,17200.0,55.8705,56.0352,55.8548,55.9881,17200.0
2013-11-18 11:00:00,71.41,71.48,71.26,71.3,25300.0,55.996,56.0509,55.8784,55.9097,25300.0
2013-11-18 11:30:00,71.31,71.33,71.12,71.12,37800.0,55.9176,55.9332,55.7686,55.7686,37800.0
2013-11-18 12:00:00,71.1,71.11,70.92,71.05,26000.0,55.7529,55.7607,55.6117,55.7137,26000.0
2013-11-18 12:30:00,71.05,71.07,70.91,71.06,23000.0,55.7137,55.7294,55.6039,55.7215,23000.0
2013-11-18 13:00:00,71.05,71.11,71.0,71.1,21300.0,55.7137,55.7607,55.6745,55.7529,21300.0
2013-11-18 13:30:00,71.1,71.12,70.96,71.0,34500.0,55.7529,55.7686,55.6431,55.6745,34500.0
2013-11-18 14:00:00,70.98,71.08,70.98,71.08,19600.0,55.6588,55.7372,55.6588,55.7372,19600.0
2013-11-18 14:30:00,71.07,71.07,70.72,70.72,29900.0,55.7294,55.7294,55.4549,55.4549,29900.0
2013-11-18 15:00:00,70.71,70.71,70.26,70.34,69600.0,55.4471,55.4471,55.0942,55.1569,69600.0
2013-11-18 15:30:00,70.33,70.61,70.24,70.6,146000.0,55.1491,55.3687,55.0785,55.3608,146000.0
2013-11-19 09:30:00,70.69,70.85,70.05,70.53,44700.0,55.4314,55.5569,54.9295,55.3059,44700.0
2013-11-19 10:00:00,70.58,70.79,70.48,70.48,33600.0,55.3451,55.5098,55.2667,55.2667,33600.0
2013-11-19 10:30:00,70.48,70.82,70.44,70.74,35100.0,55.2667,55.5333,55.2354,55.4706,35100.0
2013-11-19 11:00:00,70.74,70.85,70.43,70.45,36000.0,55.4706,55.5569,55.2275,55.2432,36000.0
2013-11-19 11:30:00,70.44,70.46,70.24,70.32,48500.0,55.2354,55.251,55.0785,55.1413,48500.0
2013-11-19 12:00:00,70.34,70.46,70.32,70.39,86300.0,55.1569,55.251,55.1413,55.1961,86300.0
2013-11-19 12:30:00,70.38,70.39,70.06,70.1,67300.0,55.1883,55.1961,54.9374,54.9687,67300.0
2013-11-19 13:00:00,70.11,70.16,69.83,69.83,23800.0,54.9766,55.0158,54.757,54.757,23800.0
2013-11-19 13:30:00,69.8,69.94,69.67,69.7,40900.0,54.7335,54.8433,54.6316,54.6551,40900.0
2013-11-19 14:00:00,69.69,69.84,69.63,69.64,44400.0,54.6472,54.7649,54.6002,54.608,44400.0
2013-11-19 14:30:00,69.64,69.67,69.5,69.56,119100.0,54.608,54.6316,54.4983,54.5453,119100.0
2013-11-19 15:00:00,69.55,69.75,69.54,69.68,89900.0,54.5375,54.6943,54.5296,54.6394,89900.0
2013-11-19 15:30:00,69.69,69.76,69.62,69.64,192100.0,54.6472,54.7021,54.5924,54.608,192100.0
2013-11-20 09:30:00,70.12,70.74,70.01,70.38,98200.0,54.9844,55.4706,54.8982,55.1883,98200.0
2013-11-20 10:00:00,70.47,70.88,70.24,70.65,45600.0,55.2589,55.5804,55.0785,55.4,45600.0
2013-11-20 10:30:00,70.63,70.76,70.38,70.47,42000.0,55.3843,55.4863,55.1883,55.2589,42000.0
2013-11-20 11:00:00,70.45,70.65,70.37,70.56,91800.0,55.2432,55.4,55.1805,55.3294,91800.0
2013-11-20 11:30:00,70.55,70.64,70.37,70.49,56300.0,55.3216,55.3922,55.1805,55.2746,56300.0
2013-11-20 12:00:00,70.52,70.57,70.3,70.33,37100.0,55.2981,55.3373,55.1256,55.1491,37100.0
2013-11-20 12:30:00,70.3,70.37,70.16,70.16,29900.0,55.1256,55.1805,55.0158,55.0158,29900.0
2013-11-20 13:00:00,70.17,70.21,70.07,70.08,24200.0,55.0236,55.055,54.9452,54.9531,24200.0
2013-11-20 13:30:00,70.06,70.09,69.91,69.95,38500.0,54.9374,54.9609,54.8198,54.8511,38500.0
2013-11-20 14:00:00,69.95,69.95,69.54,69.78,83100.0,54.8511,54.8511,54.5296,54.7178,83100.0
2013-11-20 14:30:00,69.81,69.81,69.56,69.72,57500.0,54.7413,54.7413,54.5453,54.6708,57500.0
2013-11-20 15:00:00,69.74,69.74,69.37,69.52,50900.0,54.6864,54.6864,54.3963,54.5139,50900.0
2013-11-20 15:30:00,69.52,69.69,69.4,69.66,230600.0,54.5139,54.6472,54.4198,54.6237,230600.0
2013-11-21 09:30:00,69.96,70.49,69.67,70.35,71500.0,54.859,55.2746,54.6316,55.1648,71500.0
2013-11-21 10:00:00,70.39,70.51,70.24,70.27,24400.0,55.1961,55.2902,55.0785,55.102,24400.0
2013-11-21 10:30:00,70.32,70.58,70.32,70.5,29500.0,55.1413,55.3451,55.1413,55.2824,29500.0
2013-11-21 11:00:00,70.49,70.67,70.45,70.61,32400.0,55.2746,55.4157,55.2432,55.3687,32400.0
2013-11-21 11:30:00,70.61,70.7,70.52,70.69,33300.0,55.3687,55.4392,55.2981,55.4314,33300.0
2013-11-21 12:00:00,70.68,70.74,70.55,70.72,24000.0,55.4235,55.4706,55.3216,55.4549,24000.0
2013-11-21 12:30:00,70.75,70.76,70.61,70.65,51300.0,55.4784,55.4863,55.3687,55.4,51300.0
2013-11-21 13:00:00,70.66,70.78,70.58,70.75,119300.0,55.4079,55.502,55.3451,55.4784,119300.0
2013-11-21 13:30:00,70.74,70.9,70.67,70.84,34500.0,55.4706,55.5961,55.4157,55.549,34500.0
2013-11-21 14:00:00,70.89,70.89,70.64,70.66,61900.0,55.5882,55.5882,55.3922,55.4079,61900.0
2013-11-21 14:30:00,70.65,70.73,70.65,70.68,57600.0,55.4,55.4628,55.4,55.4235,57600.0
2013-11-21 15:00:00,70.67,70.74,70.65,70.73,70600.0,55.4157,55.4706,55.4,55.4628,70600.0
2013-11-21 15:30:00,70.73,70.77,70.53,70.73,203200.0,55.4628,55.4941,55.3059,55.4628,203200.0
2013-11-22 09:30:00,70.63,70.72,70.19,70.43,49000.0,55.3843,55.4549,55.0393,55.2275,49000.0
2013-11-22 10:00:00,70.43,70.5,70.29,70.42,45100.0,55.2275,55.2824,55.1177,55.2197,45100.0
2013-11-22 10:30:00,70.42,70.52,70.39,70.45,49200.0,55.2197,55.2981,55.1961,55.2432,49200.0
2013-11-22 11:00:00,70.44,70.54,70.44,70.45,54400.0,55.2354,55.3138,55.2354,55.2432,54400.0
2013-11-22 11:30:00,70.46,70.58,70.43,70.58,38700.0,55.251,55.3451,55.2275,55.3451,38700.0
2013-11-22 12:00:00,70.58,70.6,70.53,70.59,47100.0,55.3451,55.3608,55.3059,55.353,47100.0
2013-11-22 12:30:00,70.58,70.6,70.48,70.48,51100.0,55.3451,55.3608,55.2667,55.2667,51100.0
2013-11-22 13:00:00,70.48,70.56,70.43,70.54,23300.0,55.2667,55.3294,55.2275,55.3138,23300.0
2013-11-22 13:30:00,70.53,70.56,70.39,70.4,21800.0,55.3059,55.3294,55.1961,55.204,21800.0
2013-11-22 14:00:00,70.41,70.56,70.39,70.55,52900.0,55.2118,55.3294,55.1961,55.3216,52900.0
2013-11-22 14:30:00,70.57,70.63,70.56,70.62,53100.0,55.3373,55.3843,55.3294,55.3765,53100.0
2013-11-22 15:00:00,70.62,70.87,70.61,70.84,87900.0,55.3765,55.5725,55.3687,55.549,87900.0
2013-11-22 15:30:00,70.84,71.06,70.8,71.01,183300.0,55.549,55.7215,55.5176,55.6823,183300.0
2013-11-25 09:30:00,72.15,73.04,71.27,71.38,91700.0,56.5762,57.2741,55.8862,55.9724,91700.0
2013-11-25 10:00:00,71.39,71.61,71.28,71.61,154600.0,55.9803,56.1528,55.894,56.1528,154600.0
2013-11-25 10:30:00,71.61,71.91,71.51,71.62,47800.0,56.1528,56.388,56.0744,56.1606,47800.0
2013-11-25 11:00:00,71.64,71.81,71.62,71.75,54200.0,56.1763,56.3096,56.1606,56.2626,54200.0
2013-11-25 11:30:00,71.74,71.91,71.73,71.8,41500.0,56.2547,56.388,56.2469,56.3018,41500.0
2013-11-25 12:00:00,71.75,71.84,71.72,71.79,26400.0,56.2626,56.3332,56.2391,56.294,26400.0
2013-11-25 12:30:00,71.8,71.89,71.68,71.75,37700.0,56.3018,56.3724,56.2077,56.2626,37700.0
2013-11-25 13:00:00,71.74,71.74,71.62,71.66,34800.0,56.2547,56.2547,56.1606,56.192,34800.0
2013-11-25 13:30:00,71.65,71.74,71.65,71.7,38900.0,56.1842,56.2547,56.1842,56.2234,38900.0
2013-11-25 14:00:00,71.7,71.86,71.7,71.86,51500.0,56.2234,56.3488,56.2234,56.3488,51500.0
2013-11-25 14:30:00,71.87,71.95,71.84,71.92,50300.0,56.3567,56.4194,56.3332,56.3959,50300.0
2013-11-25 15:00:00,71.91,71.93,71.63,71.7,73300.0,56.388,56.4037,56.1685,56.2234,73300.0
2013-11-25 15:30:00,71.7,71.87,71.51,71.85,248200.0,56.2234,56.3567,56.0744,56.341,248200.0
2013-11-26 09:30:00,71.81,71.82,71.21,71.36,254100.0,56.3096,56.3175,55.8391,55.9568,254100.0
2013-11-26 10:00:00,71.38,71.49,71.1,71.45,100500.0,55.9724,56.0587,55.7529,56.0273,100500.0
2013-11-26 10:30:00,71.44,71.57,71.36,71.4,24600.0,56.0195,56.1214,55.9568,55.9881,24600.0
2013-11-26 11:00:00,71.41,71.57,71.4,71.49,25400.0,55.996,56.1214,55.9881,56.0587,25400.0
2013-11-26 11:30:00,71.44,71.67,71.41,71.51,99700.0,56.0195,56.1999,55.996,56.0744,99700.0
2013-11-26 12:00:00,71.46,71.59,71.44,71.56,15300.0,56.0352,56.1371,56.0195,56.1136,15300.0
2013-11-26 12:30:00,71.59,71.59,71.48,71.56,21700.0,56.1371,56.1371,56.0509,56.1136,21700.0
2013-11-26 13:00:00,71.55,71.55,71.42,71.49,23300.0,56.1058,56.1058,56.0038,56.0587,23300.0
2013-11-26 13:30:00,71.5,71.81,71.5,71.8,33900.0,56.0665,56.3096,56.0665,56.3018,33900.0
2013-11-26 14:00:00,71.81,71.83,71.72,71.81,36000.0,56.3096,56.3253,56.2391,56.3096,36000.0
2013-11-26 14:30:00,71.8,71.89,71.77,71.8,22200.0,56.3018,56.3724,56.2783,56.3018,22200.0
2013-11-26 15:00:00,71.8,71.93,71.74,71.89,51500.0,56.3018,56.4037,56.2547,56.3724,51500.0
2013-11-26 15:30:00,71.89,71.92,71.65,71.76,210600.0,56.3724,56.3959,56.1842,56.2704,210600.0
2013-11-27 09:30:00,71.71,71.91,71.47,71.48,115400.0,56.2312,56.388,56.043,56.0509,115400.0
2013-11-27 10:00:00,71.55,71.65,71.38,71.53,46600.0,56.1058,56.1842,55.9724,56.0901,46600.0
2013-11-27 10:30:00,71.51,71.55,71.46,71.48,21600.0,56.0744,56.1058,56.0352,56.0509,21600.0
2013-11-27 11:00:00,71.49,71.61,71.45,71.53,25400.0,56.0587,56.1528,56.0273,56.0901,25400.0
2013-11-27 11:30:00,71.53,71.56,71.32,71.32,45100.0,56.0901,56.1136,55.9254,55.9254,45100.0
2013-11-27 12:00:00,71.31,71.31,71.13,71.19,28700.0,55.9176,55.9176,55.7764,55.8235,28700.0
2013-11-27 12:30:00,71.2,71.2,71.01,71.01,36300.0,55.8313,55.8313,55.6823,55.6823,36300.0
2013-11-27 13:00:00,71.02,71.06,70.88,70.94,50300.0,55.6902,55.7215,55.5804,55.6274,50300.0
2013-11-27 13:30:00,70.94,70.94,70.87,70.94,43600.0,55.6274,55.6274,55.5725,55.6274,43600.0
2013-11-27 14:00:00,70.95,71.16,70.93,71.15,34800.0,55.6353,55.7999,55.6196,55.7921,34800.0
2013-11-27 14:30:00,71.16,71.27,71.16,71.23,32000.0,55.7999,55.8862,55.7999,55.8548,32000.0
2013-11-27 15:00:00,71.24,71.24,71.12,71.19,59400.0,55.8627,55.8627,55.7686,55.8235,59400.0
2013-11-27 15:30:00,71.19,71.35,71.19,71.28,85800.0,55.8235,55.9489,55.8235,55.894,85800.0
2013-11-29 09:30:00,71.34,72.11,71.34,72.04,170200.0,55.9411,56.5449,55.9411,56.49,170200.0
2013-11-29 10:00:00,72.04,72.08,71.74,71.81,45900.0,56.49,56.5214,56.2547,56.3096,45900.0
2013-11-29 10:30:00,71.74,71.84,71.54,71.61,73400.0,56.2547,56.3332,56.0979,56.1528,73400.0
2013-11-29 11:00:00,71.62,71.81,71.6,71.72,32600.0,56.1606,56.3096,56.145,56.2391,32600.0
2013-11-29 11:30:00,71.72,71.87,71.68,71.84,35900.0,56.2391,56.3567,56.2077,56.3332,35900.0
2013-11-29 12:00:00,71.85,71.88,71.73,71.73,27000.0,56.341,56.3645,56.2469,56.2469,27000.0
2013-11-29 12:30:00,71.74,71.81,71.28,71.42,104700.0,56.2547,56.3096,55.894,56.0038,104700.0
2013-12-02 09:30:00,71.53,71.93,71.35,71.63,153800.0,56.0901,56.4037,55.9489,56.1685,153800.0
2013-12-02 10:00:00,71.62,72.17,71.58,71.72,127200.0,56.1606,56.5919,56.1293,56.2391,127200.0
2013-12-02 10:30:00,71.75,71.77,71.52,71.72,81300.0,56.2626,56.2783,56.0822,56.2391,81300.0
2013-12-02 11:00:00,71.72,71.83,71.66,71.71,39500.0,56.2391,56.3253,56.192,56.2312,39500.0
2013-12-02 11:30:00,71.71,71.77,71.58,71.67,25700.0,56.2312,56.2783,56.1293,56.1999,25700.0
2013-12-02 12:00:00,71.67,71.74,71.64,71.65,47200.0,56.1999,56.2547,56.1763,56.1842,47200.0
2013-12-02 12:30:00,71.66,71.66,71.53,71.53,45800.0,56.192,56.192,56.0901,56.0901,45800.0
2013-12-02 13:00:00,71.53,71.53,71.29,71.3,31900.0,56.0901,56.0901,55.9019,55.9097,31900.0
2013-12-02 13:30:00,71.29,71.4,71.24,71.39,21700.0,55.9019,55.9881,55.8627,55.9803,21700.0
2013-12-02 14:00:00,71.39,71.4,71.23,71.28,26400.0,55.9803,55.9881,55.8548,55.894,26400.0
2013-12-02 14:30:00,71.27,71.28,71.07,71.1,49300.0,55.8862,55.894,55.7294,55.7529,49300.0
2013-12-02 15:00:00,71.1,71.13,70.9,70.9,49800.0,55.7529,55.7764,55.5961,55.5961,49800.0
2013-12-02 15:30:00,70.9,70.9,70.54,70.68,209600.0,55.5961,55.5961,55.3138,55.4235,209600.0
2013-12-03 09:30:00,70.57,70.65,70.08,70.45,102600.0,55.3373,55.4,54.9531,55.2432,102600.0
2013-12-03 10:00:00,70.5,70.76,70.5,70.63,31300.0,55.2824,55.4863,55.2824,55.3843,31300.0
2013-12-03 10:30:00,70.62,70.94,70.59,70.92,131200.0,55.3765,55.6274,55.353,55.6117,131200.0
2013-12-03 11:00:00,70.92,70.94,70.55,70.59,76600.0,55.6117,55.6274,55.3216,55.353,76600.0
2013-12-03 11:30:00,70.56,70.56,70.16,70.21,33100.0,55.3294,55.3294,55.0158,55.055,33100.0
2013-12-03 12:00:00,70.21,70.53,70.17,70.51,30700.0,55.055,55.3059,55.0236,55.2902,30700.0
2013-12-03 12:30:00,70.51,70.52,70.32,70.34,42700.0,55.2902,55.2981,55.1413,55.1569,42700.0
2013-12-03 13:00:00,70.36,70.4,70.18,70.19,34700.0,55.1726,55.204,55.0315,55.0393,34700.0
2013-12-03 13:30:00,70.18,70.19,70.09,70.14,29600.0,55.0315,55.0393,54.9609,55.0001,29600.0
2013-12-03 14:00:00,70.15,70.27,70.11,70.25,29100.0,55.0079,55.102,54.9766,55.0864,29100.0
2013-12-03 14:30:00,70.24,70.44,70.24,70.4,51000.0,55.0785,55.2354,55.0785,55.204,51000.0
2013-12-03 15:00:00,70.4,70.42,70.23,70.28,57100.0,55.204,55.2197,55.0707,55.1099,57100.0
2013-12-03 15:30:00,70.27,70.67,70.26,70.62,206100.0,55.102,55.4157,55.0942,55.3765,206100.0
2013-12-04 09:30:00,69.95,70.47,69.91,70.13,124800.0,54.8511,55.2589,54.8198,54.9923,124800.0
2013-12-04 10:00:00,70.15,70.43,70.1,70.27,123300.0,55.0079,55.2275,54.9687,55.102,123300.0
2013-12-04 10:30:00,70.27,70.32,70.18,70.29,70500.0,55.102,55.1413,55.0315,55.1177,70500.0
2013-12-04 11:00:00,70.31,70.31,69.65,69.85,263100.0,55.1334,55.1334,54.6159,54.7727,263100.0
2013-12-04 11:30:00,69.84,69.93,69.76,69.79,102900.0,54.7649,54.8354,54.7021,54.7257,102900.0
2013-12-04 12:00:00,69.78,69.78,69.15,69.24,111800.0,54.7178,54.7178,54.2238,54.2944,111800.0
2013-12-04 12:30:00,69.23,69.4,69.22,69.37,44500.0,54.2865,54.4198,54.2787,54.3963,44500.0
2013-12-04 13:00:00,69.34,69.42,69.0,69.0,52000.0,54.3728,54.4355,54.1062,54.1062,52000.0
2013-12-04 13:30:00,68.97,69.01,68.79,68.85,121600.0,54.0827,54.114,53.9415,53.9886,121600.0
2013-12-04 14:00:00,68.86,69.15,68.85,68.88,145500.0,53.9964,54.2238,53.9886,54.0121,145500.0
2013-12-04 14:30:00,68.91,69.14,68.81,69.14,140100.0,54.0356,54.216,53.9572,54.216,140100.0
2013-12-04 15:00:00,69.13,69.45,69.12,69.45,104200.0,54.2081,54.459,54.2003,54.459,104200.0
2013-12-04 15:30:00,69.44,69.6,69.38,69.42,214400.0,54.4512,54.5767,54.4042,54.4355,214400.0
2013-12-05 09:30:00,69.45,69.65,69.12,69.56,34700.0,54.459,54.6159,54.2003,54.5453,34700.0
2013-12-05 10:00:00,69.58,69.78,69.36,69.57,59300.0,54.561,54.7178,54.3885,54.5531,59300.0
2013-12-05 10:30:00,69.59,69.68,69.3,69.37,120100.0,54.5688,54.6394,54.3414,54.3963,120100.0
2013-12-05 11:00:00,69.39,69.73,69.34,69.67,38900.0,54.412,54.6786,54.3728,54.6316,38900.0
2013-12-05 11:30:00,69.68,69.79,69.66,69.71,27300.0,54.6394,54.7257,54.6237,54.6629,27300.0
2013-12-05 12:00:00,69.72,69.96,69.71,69.78,32600.0,54.6708,54.859,54.6629,54.7178,32600.0
2013-12-05 12:30:00,69.75,69.79,69.58,69.76,33300.0,54.6943,54.7257,54.561,54.7021,33300.0
2013-12-05 13:00:00,69.76,69.87,69.63,69.64,31300.0,54.7021,54.7884,54.6002,54.608,31300.0
2013-12-05 13:30:00,69.64,69.9,69.64,69.83,48600.0,54.608,54.8119,54.608,54.757,48600.0
2013-12-05 14:00:00,69.85,69.96,69.68,69.77,37100.0,54.7727,54.859,54.6394,54.71,37100.0
2013-12-05 14:30:00,69.77,69.81,69.42,69.5,45700.0,54.71,54.7413,54.4355,54.4983,45700.0
2013-12-05 15:00:00,69.49,69.53,69.37,69.48,118800.0,54.4904,54.5218,54.3963,54.4826,118800.0
2013-12-05 15:30:00,69.48,69.66,69.37,69.6,207600.0,54.4826,54.6237,54.3963,54.5767,207600.0
2013-12-06 09:30:00,70.54,70.65,70.04,70.19,48400.0,55.3138,55.4,54.9217,55.0393,48400.0
2013-12-06 10:00:00,70.23,70.51,70.11,70.25,46200.0,55.0707,55.2902,54.9766,55.0864,46200.0
2013-12-06 10:30:00,70.26,70.27,70.06,70.18,26000.0,55.0942,55.102,54.9374,55.0315,26000.0
2013-12-06 11:00:00,70.2,70.57,70.2,70.35,48200.0,55.0472,55.3373,55.0472,55.1648,48200.0
2013-12-06 11:30:00,70.35,70.59,70.35,70.59,31400.0,55.1648,55.353,55.1648,55.353,31400.0
2013-12-06 12:00:00,70.58,70.71,70.52,70.66,74200.0,55.3451,55.4471,55.2981,55.4079,74200.0
2013-12-06 12:30:00,70.65,70.84,70.62,70.83,32600.0,55.4,55.549,55.3765,55.5412,32600.0
2013-12-06 13:00:00,70.81,70.91,70.74,70.74,44500.0,55.5255,55.6039,55.4706,55.4706,44500.0
2013-12-06 13:30:00,70.76,70.84,70.65,70.73,27700.0,55.4863,55.549,55.4,55.4628,27700.0
2013-12-06 14:00:00,70.76,70.82,70.71,70.76,26400.0,55.4863,55.5333,55.4471,55.4863,26400.0
2013-12-06 14:30:00,70.76,70.89,70.76,70.86,43000.0,55.4863,55.5882,55.4863,55.5647,43000.0
2013-12-06 15:00:00,70.86,70.88,70.84,70.85,85500.0,55.5647,55.5804,55.549,55.5569,85500.0
2013-12-06 15:30:00,70.85,70.95,70.76,70.92,240200.0,55.5569,55.6353,55.4863,55.6117,240200.0
2013-12-09 09:30:00,71.21,71.87,71.06,71.86,118200.0,55.8391,56.3567,55.7215,56.3488,118200.0
2013-12-09 10:00:00,71.85,71.86,71.36,71.36,115900.0,56.341,56.3488,55.9568,55.9568,115900.0
2013-12-09 10:30:00,71.38,71.64,71.32,71.62,61900.0,55.9724,56.1763,55.9254,56.1606,61900.0
2013-12-09 11:00:00,71.63,71.79,71.57,71.7,86300.0,56.1685,56.294,56.1214,56.2234,86300.0
2013-12-09 11:30:00,71.67,71.8,71.64,71.69,57000.0,56.1999,56.3018,56.1763,56.2155,57000.0
2013-12-09 12:00:00,71.69,71.69,71.57,71.62,49000.0,56.2155,56.2155,56.1214,56.1606,49000.0
2013-12-09 12:30:00,71.62,72.01,71.61,71.83,103800.0,56.1606,56.4665,56.1528,56.3253,103800.0
2013-12-09 13:00:00,71.83,71.9,71.79,71.86,40500.0,56.3253,56.3802,56.294,56.3488,40500.0
2013-12-09 13:30:00,71.86,71.88,71.66,71.71,50500.0,56.3488,56.3645,56.192,56.2312,50500.0
2013-12-09 14:00:00,71.71,71.83,71.69,71.83,77100.0,56.2312,56.3253,56.2155,56.3253,77100.0
2013-12-09 14:30:00,71.83,72.0,71.83,71.94,139100.0,56.3253,56.4586,56.3253,56.4116,139100.0
2013-12-09 15:00:00,71.94,72.03,71.83,71.83,151900.0,56.4116,56.4821,56.3253,56.3253,151900.0
2013-12-09 15:30:00,71.83,71.86,71.69,71.84,302100.0,56.3253,56.3488,56.2155,56.3332,302100.0
2013-12-10 09:30:00,71.72,72.12,71.58,72.06,92000.0,56.2391,56.5527,56.1293,56.5057,92000.0
2013-12-10 10:00:00,72.06,72.2,71.92,71.99,80800.0,56.5057,56.6155,56.3959,56.4508,80800.0
2013-12-10 10:30:00,71.98,72.1,71.98,71.99,97300.0,56.4429,56.537,56.4429,56.4508,97300.0
2013-12-10 11:00:00,71.97,72.04,71.83,71.98,81000.0,56.4351,56.49,56.3253,56.4429,81000.0
2013-12-10 11:30:00,71.98,72.06,71.92,71.95,96500.0,56.4429,56.5057,56.3959,56.4194,96500.0
2013-12-10 12:00:00,71.94,71.97,71.86,71.96,58100.0,56.4116,56.4351,56.3488,56.4273,58100.0
2013-12-10 12:30:00,71.95,72.09,71.9,72.05,57900.0,56.4194,56.5292,56.3802,56.4978,57900.0
2013-12-10 13:00:00,72.05,72.05,71.78,71.78,45700.0,56.4978,56.4978,56.2861,56.2861,45700.0
2013-12-10 13:30:00,71.76,71.88,71.74,71.87,69500.0,56.2704,56.3645,56.2547,56.3567,69500.0
2013-12-10 14:00:00,71.86,71.98,71.86,71.9,51200.0,56.3488,56.4429,56.3488,56.3802,51200.0
2013-12-10 14:30:00,71.91,71.92,71.8,71.92,73200.0,56.388,56.3959,56.3018,56.3959,73200.0
2013-12-10 15:00:00,71.92,72.15,71.92,72.13,172300.0,56.3959,56.5762,56.3959,56.5606,172300.0
2013-12-10 15:30:00,72.14,72.21,72.09,72.1,277500.0,56.5684,56.6233,56.5292,56.537,277500.0
2013-12-11 09:30:00,72.07,72.28,72.03,72.16,117700.0,56.5135,56.6782,56.4821,56.5841,117700.0
2013-12-11 10:00:00,72.14,72.36,72.11,72.21,310200.0,56.5684,56.7409,56.5449,56.6233,310200.0
2013-12-11 10:30:00,72.2,72.74,72.2,72.68,253100.0,56.6155,57.0389,56.6155,56.9918,253100.0
2013-12-11 11:00:00,72.69,72.91,72.41,72.48,262500.0,56.9997,57.1722,56.7801,56.835,262500.0
2013-12-11 11:30:00,72.47,72.52,72.23,72.38,187100.0,56.8272,56.8664,56.639,56.7566,187100.0
2013-12-11 12:00:00,72.4,72.43,71.93,71.96,132000.0,56.7723,56.7958,56.4037,56.4273,132000.0
2013-12-11 12:30:00,71.95,72.01,71.81,71.91,94600.0,56.4194,56.4665,56.3096,56.388,94600.0
2013-12-11 13:00:00,71.91,72.04,71.89,72.03,105200.0,56.388,56.49,56.3724,56.4821,105200.0
2013-12-11 13:30:00,72.03,72.24,72.01,72.21,99000.0,56.4821,56.6468,56.4665,56.6233,99000.0
2013-12-11 14:00:00,72.21,72.27,72.03,72.25,222000.0,56.6233,56.6703,56.4821,56.6547,222000.0
2013-12-11 14:30:00,72.25,72.4,72.2,72.3,242700.0,56.6547,56.7723,56.6155,56.6939,242700.0
2013-12-11 15:00:00,72.31,72.34,72.24,72.28,516900.0,56.7017,56.7252,56.6468,56.6782,516900.0
2013-12-11 15:30:00,72.28,72.31,72.08,72.21,599400.0,56.6782,56.7017,56.5214,56.6233,599400.0
2013-12-12 09:30:00,72.1,72.57,71.97,72.3,137000.0,56.537,56.9056,56.4351,56.6939,137000.0
2013-12-12 10:00:00,72.3,72.38,72.12,72.16,144400.0,56.6939,56.7566,56.5527,56.5841,144400.0
2013-12-12 10:30:00,72.16,72.31,72.05,72.17,84000.0,56.5841,56.7017,56.4978,56.5919,84000.0
2013-12-12 11:00:00,72.17,72.47,72.17,72.25,120900.0,56.5919,56.8272,56.5919,56.6547,120900.0
2013-12-12 11:30:00,72.23,72.54,72.22,72.5,127700.0,56.639,56.8821,56.6311,56.8507,127700.0
2013-12-12 12:00:00,72.5,72.51,72.09,72.1,156100.0,56.8507,56.8585,56.5292,56.537,156100.0
2013-12-12 12:30:00,72.09,72.23,72.03,72.15,78100.0,56.5292,56.639,56.4821,56.5762,78100.0
2013-12-12 13:00:00,72.15,72.26,72.15,72.19,56400.0,56.5762,56.6625,56.5762,56.6076,56400.0
2013-12-12 13:30:00,72.19,72.19,72.08,72.13,63100.0,56.6076,56.6076,56.5214,56.5606,63100.0
2013-12-12 14:00:00,72.13,72.45,72.12,72.41,123800.0,56.5606,56.8115,56.5527,56.7801,123800.0
2013-12-12 14:30:00,72.42,72.47,72.25,72.39,54300.0,56.788,56.8272,56.6547,56.7644,54300.0
2013-12-12 15:00:00,72.39,72.46,72.3,72.36,97600.0,56.7644,56.8193,56.6939,56.7409,97600.0
2013-12-12 15:30:00,72.36,72.42,72.06,72.1,287500.0,56.7409,56.788,56.5057,56.537,287500.0
2013-12-13 09:30:00,72.21,72.56,72.02,72.04,95100.0,56.6233,56.8977,56.4743,56.49,95100.0
2013-12-13 10:00:00,72.08,72.26,71.93,72.07,100400.0,56.5214,56.6625,56.4037,56.5135,100400.0
2013-12-13 10:30:00,72.06,72.14,71.81,71.82,86100.0,56.5057,56.5684,56.3096,56.3175,86100.0
2013-12-13 11:00:00,71.82,71.88,71.7,71.7,104700.0,56.3175,56.3645,56.2234,56.2234,104700.0
2013-12-13 11:30:00,71.7,71.86,71.67,71.76,58200.0,56.2234,56.3488,56.1999,56.2704,58200.0
2013-12-13 12:00:00,71.78,71.99,71.77,71.99,51900.0,56.2861,56.4508,56.2783,56.4508,51900.0
2013-12-13 12:30:00,71.99,72.13,71.95,72.11,42700.0,56.4508,56.5606,56.4194,56.5449,42700.0
2013-12-13 13:00:00,72.11,72.25,72.11,72.22,48400.0,56.5449,56.6547,56.5449,56.6311,48400.0
2013-12-13 13:30:00,72.22,72.34,72.17,72.27,52900.0,56.6311,56.7252,56.5919,56.6703,52900.0
2013-12-13 14:00:00,72.26,72.26,71.78,71.79,81500.0,56.6625,56.6625,56.2861,56.294,81500.0
2013-12-13 14:30:00,71.78,72.28,71.77,72.24,80200.0,56.2861,56.6782,56.2783,56.6468,80200.0
2013-12-13 15:00:00,72.25,72.51,72.25,72.46,81100.0,56.6547,56.8585,56.6547,56.8193,81100.0
2013-12-13 15:30:00,72.46,72.48,72.23,72.35,220900.0,56.8193,56.835,56.639,56.7331,220900.0
2013-12-16 09:30:00,72.8,73.84,72.73,73.84,128400.0,57.0859,57.9015,57.031,57.9015,128400.0
2013-12-16 10:00:00,73.81,73.9,73.66,73.7,111200.0,57.8779,57.9485,57.7603,57.7917,111200.0
2013-12-16 10:30:00,73.73,73.74,73.46,73.46,141300.0,57.8152,57.823,57.6035,57.6035,141300.0
2013-12-16 11:00:00,73.49,73.58,73.3,73.5,88400.0,57.627,57.6976,57.478,57.6348,88400.0
2013-12-16 11:30:00,73.51,73.58,73.42,73.57,80900.0,57.6427,57.6976,57.5721,57.6897,80900.0
2013-12-16 12:00:00,73.57,73.61,73.38,73.5,66900.0,57.6897,57.7211,57.5407,57.6348,66900.0
2013-12-16 12:30:00,73.51,73.6,73.46,73.58,63000.0,57.6427,57.7133,57.6035,57.6976,63000.0
2013-12-16 13:00:00,73.6,73.7,73.5,73.64,44900.0,57.7133,57.7917,57.6348,57.7446,44900.0
2013-12-16 13:30:00,73.61,73.71,73.56,73.71,49300.0,57.7211,57.7995,57.6819,57.7995,49300.0
2013-12-16 14:00:00,73.71,73.77,73.59,73.61,72400.0,57.7995,57.8466,57.7054,57.7211,72400.0
2013-12-16 14:30:00,73.62,73.77,73.51,73.76,86400.0,57.7289,57.8466,57.6427,57.8387,86400.0
2013-12-16 15:00:00,73.75,73.77,73.64,73.69,89500.0,57.8309,57.8466,57.7446,57.7838,89500.0
2013-12-16 15:30:00,73.7,73.79,73.62,73.66,182600.0,57.7917,57.8622,57.7289,57.7603,182600.0
2013-12-17 09:30:00,73.88,74.0,73.51,73.61,106400.0,57.9328,58.0269,57.6427,57.7211,106400.0
2013-12-17 10:00:00,73.61,73.77,73.42,73.46,105100.0,57.7211,57.8466,57.5721,57.6035,105100.0
2013-12-17 10:30:00,73.41,73.41,72.9,72.94,119300.0,57.5643,57.5643,57.1644,57.1957,119300.0
2013-12-17 11:00:00,72.94,73.09,72.84,73.0,59800.0,57.1957,57.3133,57.1173,57.2428,59800.0
2013-12-17 11:30:00,73.02,73.1,72.94,72.94,49900.0,57.2585,57.3212,57.1957,57.1957,49900.0
2013-12-17 12:00:00,72.94,73.04,72.92,72.96,38200.0,57.1957,57.2741,57.18,57.2114,38200.0
2013-12-17 12:30:00,72.99,73.13,72.92,73.12,36700.0,57.2349,57.3447,57.18,57.3369,36700.0
2013-12-17 13:00:00,73.12,73.22,73.08,73.08,41100.0,57.3369,57.4153,57.3055,57.3055,41100.0
2013-12-17 13:30:00,73.08,73.11,72.93,73.01,37400.0,57.3055,57.329,57.1879,57.2506,37400.0
2013-12-17 14:00:00,73.02,73.35,73.01,73.34,50400.0,57.2585,57.5172,57.2506,57.5094,50400.0
2013-12-17 14:30:00,73.32,73.37,73.21,73.26,43400.0,57.4937,57.5329,57.4074,57.4466,43400.0
2013-12-17 15:00:00,73.27,73.36,73.25,73.31,72000.0,57.4545,57.5251,57.4388,57.4859,72000.0
2013-12-17 15:30:00,73.31,73.33,73.15,73.17,149900.0,57.4859,57.5015,57.3604,57.3761,149900.0
2013-12-18 09:30:00,73.12,73.3,72.99,73.06,48000.0,57.3369,57.478,57.2349,57.2898,48000.0
2013-12-18 10:00:00,73.04,73.32,72.95,73.25,50900.0,57.2741,57.4937,57.2036,57.4388,50900.0
2013-12-18 10:30:00,73.22,73.28,72.95,73.04,57700.0,57.4153,57.4623,57.2036,57.2741,57700.0
2013-12-18 11:00:00,73.05,73.11,72.91,72.91,39800.0,57.282,57.329,57.1722,57.1722,39800.0
2013-12-18 11:30:00,72.9,73.0,72.75,73.0,50800.0,57.1644,57.2428,57.0467,57.2428,50800.0
2013-12-18 12:00:00,72.99,72.99,72.86,72.92,40500.0,57.2349,57.2349,57.133,57.18,40500.0
2013-12-18 12:30:00,72.92,72.95,72.84,72.87,56900.0,57.18,57.2036,57.1173,57.1408,56900.0
2013-12-18 13:00:00,72.86,72.94,72.78,72.89,121900.0,57.133,57.1957,57.0703,57.1565,121900.0
2013-12-18 13:30:00,72.89,73.33,72.87,73.08,67700.0,57.1565,57.5015,57.1408,57.3055,67700.0
2013-12-18 14:00:00,73.05,74.35,72.73,74.01,191400.0,57.282,58.3014,57.031,58.0348,191400.0
2013-12-18 14:30:00,74.0,74.4,74.0,74.34,114100.0,58.0269,58.3406,58.0269,58.2935,114100.0
2013-12-18 15:00:00,74.34,74.65,74.22,74.5,125400.0,58.2935,58.5366,58.1994,58.419,125400.0
2013-12-18 15:30:00,74.5,74.82,74.49,74.81,247600.0,58.419,58.6699,58.4111,58.6621,247600.0
2013-12-19 09:30:00,74.78,75.0,74.16,74.55,117300.0,58.6386,58.8111,58.1524,58.4582,117300.0
2013-12-19 10:00:00,74.5,74.7,74.22,74.57,101700.0,58.419,58.5758,58.1994,58.4739,101700.0
2013-12-19 10:30:00,74.57,74.81,74.57,74.7,116200.0,58.4739,58.6621,58.4739,58.5758,116200.0
2013-12-19 11:00:00,74.7,74.83,74.62,74.8,85300.0,58.5758,58.6778,58.5131,58.6542,85300.0
2013-12-19 11:30:00,74.8,74.83,74.65,74.72,94600.0,58.6542,58.6778,58.5366,58.5915,94600.0
2013-12-19 12:00:00,74.73,74.84,74.7,74.82,101500.0,58.5993,58.6856,58.5758,58.6699,101500.0
2013-12-19 12:30:00,74.82,74.86,74.76,74.86,63000.0,58.6699,58.7013,58.6229,58.7013,63000.0
2013-12-19 13:00:00,74.85,75.06,74.81,75.04,53900.0,58.6934,58.8581,58.6621,58.8424,53900.0
2013-12-19 13:30:00,75.03,75.09,75.01,75.04,58600.0,58.8346,58.8816,58.8189,58.8424,58600.0
2013-12-19 14:00:00,75.03,75.1,74.96,74.98,90200.0,58.8346,58.8895,58.7797,58.7954,90200.0
2013-12-19 14:30:00,74.98,75.12,74.92,75.12,56100.0,58.7954,58.9052,58.7483,58.9052,56100.0
2013-12-19 15:00:00,75.11,75.22,75.07,75.16,99000.0,58.8973,58.9836,58.866,58.9365,99000.0
2013-12-19 15:30:00,75.17,75.31,75.06,75.22,314400.0,58.9444,59.0541,58.8581,58.9836,314400.0
2013-12-20 09:30:00,75.39,75.86,75.11,75.81,244300.0,59.1169,59.4854,58.8973,59.4462,244300.0
2013-12-20 10:00:00,75.82,75.85,75.44,75.56,128100.0,59.4541,59.4776,59.1561,59.2502,128100.0
2013-12-20 10:30:00,75.55,75.79,75.45,75.79,100100.0,59.2423,59.4305,59.1639,59.4305,100100.0
2013-12-20 11:00:00,75.78,76.17,75.75,76.1,147500.0,59.4227,59.7285,59.3992,59.6736,147500.0
2013-12-20 11:30:00,76.11,76.41,76.11,76.22,98400.0,59.6815,59.9167,59.6815,59.7677,98400.0
2013-12-20 12:00:00,76.22,76.23,75.95,75.97,96700.0,59.7677,59.7756,59.556,59.5717,96700.0
2013-12-20 12:30:00,75.98,76.08,75.96,76.01,63800.0,59.5795,59.6579,59.5638,59.6031,63800.0
2013-12-20 13:00:00,76.0,76.09,75.98,76.0,70700.0,59.5952,59.6658,59.5795,59.5952,70700.0
2013-12-20 13:30:00,76.0,76.18,75.93,76.16,47900.0,59.5952,59.7364,59.5403,59.7207,47900.0
2013-12-20 14:00:00,76.16,76.18,75.97,75.98,46900.0,59.7207,59.7364,59.5717,59.5795,46900.0
2013-12-20 14:30:00,75.98,76.02,75.87,75.9,57100.0,59.5795,59.6109,59.4933,59.5168,57100.0
2013-12-20 15:00:00,75.89,75.95,75.81,75.83,81600.0,59.509,59.556,59.4462,59.4619,81600.0
2013-12-20 15:30:00,75.83,75.96,75.65,75.74,280600.0,59.4619,59.5638,59.3208,59.3913,280600.0
2013-12-23 09:30:00,76.03,76.3,75.78,76.03,63500.0,59.6187,59.8305,59.4227,59.6187,63500.0
2013-12-23 10:00:00,76.01,76.62,75.99,76.54,127700.0,59.6031,60.0814,59.5874,60.0187,127700.0
2013-12-23 10:30:00,76.54,76.6,76.2,76.57,78000.0,60.0187,60.0657,59.752,60.0422,78000.0
2013-12-23 11:00:00,76.57,76.73,76.56,76.7,81300.0,60.0422,60.1676,60.0343,60.1441,81300.0
2013-12-23 11:30:00,76.71,76.79,76.44,76.45,129900.0,60.152,60.2147,59.9402,59.9481,129900.0
2013-12-23 12:00:00,76.46,76.57,76.39,76.39,61900.0,59.9559,60.0422,59.901,59.901,61900.0
2013-12-23 12:30:00,76.41,76.55,76.38,76.39,44700.0,59.9167,60.0265,59.8932,59.901,44700.0
2013-12-23 13:00:00,76.39,76.44,76.22,76.23,35800.0,59.901,59.9402,59.7677,59.7756,35800.0
2013-12-23 13:30:00,76.23,76.23,75.99,76.03,72300.0,59.7756,59.7756,59.5874,59.6187,72300.0
2013-12-23 14:00:00,76.02,76.07,75.89,75.89,95400.0,59.6109,59.6501,59.509,59.509,95400.0
2013-12-23 14:30:00,75.89,76.04,75.87,76.03,74800.0,59.509,59.6266,59.4933,59.6187,74800.0
2013-12-23 15:00:00,76.04,76.05,75.91,76.01,104300.0,59.6266,59.6344,59.5246,59.6031,104300.0
2013-12-23 15:30:00,76.0,76.12,75.95,76.11,181600.0,59.5952,59.6893,59.556,59.6815,181600.0
2013-12-24 09:30:00,76.0,76.4,76.0,76.4,75300.0,59.7042,60.0185,59.7042,60.0185,75300.0
2013-12-24 10:00:00,76.39,76.43,76.26,76.42,50800.0,60.0106,60.042,59.9085,60.0342,50800.0
2013-12-24 10:30:00,76.4,76.49,76.25,76.42,46100.0,60.0185,60.0892,59.9006,60.0342,46100.0
2013-12-24 11:00:00,76.42,76.44,76.3,76.39,55400.0,60.0342,60.0499,59.9399,60.0106,55400.0
2013-12-24 11:30:00,76.39,76.47,76.36,76.45,50600.0,60.0106,60.0735,59.987,60.0577,50600.0
2013-12-24 12:00:00,76.45,76.57,76.39,76.39,50600.0,60.0577,60.152,60.0106,60.0106,50600.0
2013-12-24 12:30:00,76.38,76.58,76.35,76.54,99400.0,60.0028,60.1599,59.9792,60.1284,99400.0
2013-12-26 09:30:00,76.57,76.91,76.1,76.54,48300.0,60.152,60.4191,59.7828,60.1284,48300.0
2013-12-26 10:00:00,76.59,76.8,76.56,76.76,29300.0,60.1677,60.3327,60.1442,60.3013,29300.0
2013-12-26 10:30:00,76.79,76.79,76.52,76.52,30100.0,60.3248,60.3248,60.1127,60.1127,30100.0
2013-12-26 11:00:00,76.52,76.75,76.43,76.74,32200.0,60.1127,60.2934,60.042,60.2856,32200.0
2013-12-26 11:30:00,76.75,76.77,76.67,76.71,36000.0,60.2934,60.3091,60.2306,60.262,36000.0
2013-12-26 12:00:00,76.72,76.85,76.7,76.85,33200.0,60.2699,60.372,60.2541,60.372,33200.0
2013-12-26 12:30:00,76.84,76.88,76.74,76.77,33700.0,60.3641,60.3955,60.2856,60.3091,33700.0
2013-12-26 13:00:00,76.79,76.86,76.76,76.84,18100.0,60.3248,60.3798,60.3013,60.3641,18100.0
2013-12-26 13:30:00,76.85,76.91,76.79,76.9,31300.0,60.372,60.4191,60.3248,60.4113,31300.0
2013-12-26 14:00:00,76.89,76.98,76.88,76.97,34400.0,60.4034,60.4741,60.3955,60.4662,34400.0
2013-12-26 14:30:00,76.97,77.03,76.88,77.03,41700.0,60.4662,60.5134,60.3955,60.5134,41700.0
2013-12-26 15:00:00,77.01,77.03,76.95,77.0,45700.0,60.4977,60.5134,60.4505,60.4898,45700.0
2013-12-26 15:30:00,77.02,77.08,76.9,76.96,253300.0,60.5055,60.5527,60.4113,60.4584,253300.0
2013-12-27 09:30:00,76.92,77.1,76.54,76.98,38000.0,60.427,60.5684,60.1284,60.4741,38000.0
2013-12-27 10:00:00,76.9,77.04,76.89,76.97,56400.0,60.4113,60.5212,60.4034,60.4662,56400.0
2013-12-27 10:30:00,76.96,77.0,76.57,76.58,29100.0,60.4584,60.4898,60.152,60.1599,29100.0
2013-12-27 11:00:00,76.61,76.8,76.61,76.79,35700.0,60.1834,60.3327,60.1834,60.3248,35700.0
2013-12-27 11:30:00,76.78,76.89,76.72,76.79,34600.0,60.317,60.4034,60.2699,60.3248,34600.0
2013-12-27 12:00:00,76.78,76.81,76.71,76.74,23300.0,60.317,60.3406,60.262,60.2856,23300.0
2013-12-27 12:30:00,76.72,76.73,76.48,76.54,56700.0,60.2699,60.2777,60.0813,60.1284,56700.0
2013-12-27 13:00:00,76.54,76.54,76.43,76.48,34500.0,60.1284,60.1284,60.042,60.0813,34500.0
2013-12-27 13:30:00,76.48,76.52,76.47,76.5,48100.0,60.0813,60.1127,60.0735,60.097,48100.0
2013-12-27 14:00:00,76.51,76.75,76.48,76.74,105700.0,60.1049,60.2934,60.0813,60.2856,105700.0
2013-12-27 14:30:00,76.73,76.94,76.71,76.85,65100.0,60.2777,60.4427,60.262,60.372,65100.0
2013-12-27 15:00:00,76.84,76.96,76.84,76.93,77500.0,60.3641,60.4584,60.3641,60.4348,77500.0
2013-12-27 15:30:00,76.92,76.98,76.85,76.9,107800.0,60.427,60.4741,60.372,60.4113,107800.0
2013-12-30 09:30:00,76.98,77.27,76.9,77.25,96300.0,60.4741,60.7019,60.4113,60.6862,96300.0
2013-12-30 10:00:00,77.19,77.43,77.11,77.28,63700.0,60.6391,60.8276,60.5762,60.7098,63700.0
2013-12-30 10:30:00,77.26,77.3,77.17,77.2,56800.0,60.6941,60.7255,60.6234,60.6469,56800.0
2013-12-30 11:00:00,77.17,77.3,77.17,77.18,50500.0,60.6234,60.7255,60.6234,60.6312,50500.0
2013-12-30 11:30:00,77.17,77.21,77.11,77.12,65400.0,60.6234,60.6548,60.5762,60.5841,65400.0
2013-12-30 12:00:00,77.12,77.5,77.09,77.47,110700.0,60.5841,60.8826,60.5605,60.859,110700.0
2013-12-30 12:30:00,77.47,77.54,77.41,77.51,53300.0,60.859,60.914,60.8119,60.8905,53300.0
2013-12-30 13:00:00,77.52,77.62,77.51,77.59,59400.0,60.8983,60.9769,60.8905,60.9533,59400.0
2013-12-30 13:30:00,77.6,77.61,77.42,77.44,66900.0,60.9612,60.969,60.8198,60.8355,66900.0
2013-12-30 14:00:00,77.43,77.6,77.41,77.58,66600.0,60.8276,60.9612,60.8119,60.9455,66600.0
2013-12-30 14:30:00,77.58,77.7,77.58,77.69,73800.0,60.9455,61.0397,60.9455,61.0319,73800.0
2013-12-30 15:00:00,77.69,77.73,77.65,77.68,86200.0,61.0319,61.0633,61.0004,61.024,86200.0
2013-12-30 15:30:00,77.69,77.81,77.58,77.71,282100.0,61.0319,61.1261,60.9455,61.0476,282100.0
2013-12-31 09:30:00,78.0,78.68,78.0,78.49,117500.0,61.2754,61.8096,61.2754,61.6603,117500.0
2013-12-31 10:00:00,78.49,78.69,78.18,78.39,104500.0,61.6603,61.8174,61.4168,61.5818,104500.0
2013-12-31 10:30:00,78.39,78.51,78.34,78.36,106000.0,61.5818,61.676,61.5425,61.5582,106000.0
2013-12-31 11:00:00,78.38,78.58,78.29,78.48,103100.0,61.5739,61.731,61.5032,61.6525,103100.0
2013-12-31 11:30:00,78.49,78.67,78.48,78.63,86500.0,61.6603,61.8017,61.6525,61.7703,86500.0
2013-12-31 12:00:00,78.64,78.72,78.62,78.68,74400.0,61.7782,61.841,61.7625,61.8096,74400.0
2013-12-31 12:30:00,78.68,78.74,78.63,78.68,93200.0,61.8096,61.8567,61.7703,61.8096,93200.0
2013-12-31 13:00:00,78.68,78.69,78.55,78.68,99400.0,61.8096,61.8174,61.7075,61.8096,99400.0
2013-12-31 13:30:00,78.68,78.71,78.57,78.62,68300.0,61.8096,61.8332,61.7232,61.7625,68300.0
2013-12-31 14:00:00,78.63,78.68,78.48,78.49,94600.0,61.7703,61.8096,61.6525,61.6603,94600.0
2013-12-31 14:30:00,78.5,78.64,78.5,78.6,88800.0,61.6682,61.7782,61.6682,61.7467,88800.0
2013-12-31 15:00:00,78.61,78.73,78.51,78.65,92000.0,61.7546,61.8489,61.676,61.786,92000.0
2013-12-31 15:30:00,78.65,78.89,78.65,78.86,264900.0,61.786,61.9746,61.786,61.951,264900.0
2014-01-02 09:30:00,78.17,78.48,77.83,77.94,139700.0,61.4089,61.6525,61.1418,61.2283,139700.0
2014-01-02 10:00:00,77.91,78.09,77.76,78.05,89300.0,61.2047,61.3461,61.0869,61.3147,89300.0
2014-01-02 10:30:00,78.06,78.15,77.96,78.06,50900.0,61.3225,61.3932,61.244,61.3225,50900.0
2014-01-02 11:00:00,78.06,78.22,78.01,78.01,96500.0,61.3225,61.4482,61.2833,61.2833,96500.0
2014-01-02 11:30:00,78.01,78.06,77.44,77.51,92000.0,61.2833,61.3225,60.8355,60.8905,92000.0
2014-01-02 12:00:00,77.52,77.67,77.49,77.55,53400.0,60.8983,61.0162,60.8747,60.9219,53400.0
2014-01-02 12:30:00,77.55,77.67,77.47,77.64,77900.0,60.9219,61.0162,60.859,60.9926,77900.0
2014-01-02 13:00:00,77.64,77.66,77.29,77.33,66100.0,60.9926,61.0083,60.7176,60.7491,66100.0
2014-01-02 13:30:00,77.34,77.4,77.26,77.36,92900.0,60.7569,60.804,60.6941,60.7726,92900.0
2014-01-02 14:00:00,77.35,77.56,77.17,77.22,139900.0,60.7648,60.9297,60.6234,60.6626,139900.0
2014-01-02 14:30:00,77.23,77.24,76.99,77.07,147500.0,60.6705,60.6784,60.482,60.5448,147500.0
2014-01-02 15:00:00,77.08,77.19,77.05,77.16,176900.0,60.5527,60.6391,60.5291,60.6155,176900.0
2014-01-02 15:30:00,77.15,77.34,77.09,77.31,274000.0,60.6077,60.7569,60.5605,60.7333,274000.0
2014-01-03 09:30:00,77.5,78.26,77.32,78.07,86900.0,60.8826,61.4796,60.7412,61.3304,86900.0
2014-01-03 10:00:00,78.05,78.12,77.91,78.01,128500.0,61.3147,61.3697,61.2047,61.2833,128500.0
2014-01-03 10:30:00,78.0,78.09,77.89,77.92,46000.0,61.2754,61.3461,61.189,61.2125,46000.0
2014-01-03 11:00:00,77.93,78.0,77.71,77.71,72500.0,61.2204,61.2754,61.0476,61.0476,72500.0
2014-01-03 11:30:00,77.71,77.82,77.59,77.6,34900.0,61.0476,61.134,60.9533,60.9612,34900.0
2014-01-03 12:00:00,77.6,77.86,77.53,77.84,61600.0,60.9612,61.1654,60.9062,61.1497,61600.0
2014-01-03 12:30:00,77.87,77.89,77.77,77.8,28000.0,61.1733,61.189,61.0947,61.1183,28000.0
2014-01-03 13:00:00,77.79,77.95,77.79,77.92,25700.0,61.1104,61.2361,61.1104,61.2125,25700.0
2014-01-03 13:30:00,77.91,77.91,77.76,77.84,36200.0,61.2047,61.2047,61.0869,61.1497,36200.0
2014-01-03 14:00:00,77.84,77.95,77.81,77.82,48000.0,61.1497,61.2361,61.1261,61.134,48000.0
2014-01-03 14:30:00,77.83,77.86,77.72,77.8,75500.0,61.1418,61.1654,61.0554,61.1183,75500.0
2014-01-03 15:00:00,77.8,78.0,77.73,77.99,105100.0,61.1183,61.2754,61.0633,61.2675,105100.0
2014-01-03 15:30:00,77.99,78.0,77.82,77.86,231100.0,61.2675,61.2754,61.134,61.1654,231100.0
2014-01-06 09:30:00,78.21,78.49,77.6,78.03,63500.0,61.4404,61.6603,60.9612,61.299,63500.0
2014-01-06 10:00:00,78.03,78.03,77.75,77.92,50200.0,61.299,61.299,61.079,61.2125,50200.0
2014-01-06 10:30:00,77.97,78.11,77.54,77.55,50400.0,61.2518,61.3618,60.914,60.9219,50400.0
2014-01-06 11:00:00,77.55,77.63,77.31,77.32,32900.0,60.9219,60.9847,60.7333,60.7412,32900.0
2014-01-06 11:30:00,77.34,77.35,77.15,77.22,45400.0,60.7569,60.7648,60.6077,60.6626,45400.0
2014-01-06 12:00:00,77.22,77.36,77.15,77.15,18400.0,60.6626,60.7726,60.6077,60.6077,18400.0
2014-01-06 12:30:00,77.14,77.29,77.09,77.27,27100.0,60.5998,60.7176,60.5605,60.7019,27100.0
2014-01-06 13:00:00,77.27,77.27,77.07,77.12,29000.0,60.7019,60.7019,60.5448,60.5841,29000.0
2014-01-06 13:30:00,77.12,77.39,76.98,77.35,54900.0,60.5841,60.7962,60.4741,60.7648,54900.0
2014-01-06 14:00:00,77.33,77.37,77.16,77.25,37300.0,60.7491,60.7805,60.6155,60.6862,37300.0
2014-01-06 14:30:00,77.26,77.45,77.26,77.37,45000.0,60.6941,60.8433,60.6941,60.7805,45000.0
2014-01-06 15:00:00,77.38,77.38,77.23,77.27,68900.0,60.7883,60.7883,60.6705,60.7019,68900.0
2014-01-06 15:30:00,77.25,77.3,77.13,77.23,223200.0,60.6862,60.7255,60.5919,60.6705,223200.0
2014-01-07 09:30:00,77.35,77.63,76.97,77.46,122000.0,60.7648,60.9847,60.4662,60.8512,122000.0
2014-01-07 10:00:00,77.46,77.56,77.18,77.43,77000.0,60.8512,60.9297,60.6312,60.8276,77000.0
2014-01-07 10:30:00,77.4,77.68,77.35,77.47,57200.0,60.804,61.024,60.7648,60.859,57200.0
2014-01-07 11:00:00,77.48,77.5,77.28,77.37,81200.0,60.8669,60.8826,60.7098,60.7805,81200.0
2014-01-07 11:30:00,77.34,77.43,77.24,77.29,57200.0,60.7569,60.8276,60.6784,60.7176,57200.0
2014-01-07 12:00:00,77.28,77.3,77.1,77.22,55200.0,60.7098,60.7255,60.5684,60.6626,55200.0
2014-01-07 12:30:00,77.23,77.3,77.11,77.13,62800.0,60.6705,60.7255,60.5762,60.5919,62800.0
2014-01-07 13:00:00,77.16,77.17,77.01,77.05,65600.0,60.6155,60.6234,60.4977,60.5291,65600.0
2014-01-07 13:30:00,77.04,77.11,76.84,76.84,73800.0,60.5212,60.5762,60.3641,60.3641,73800.0
2014-01-07 14:00:00,76.85,77.02,76.72,77.01,92000.0,60.372,60.5055,60.2699,60.4977,92000.0
2014-01-07 14:30:00,77.02,77.13,76.86,76.87,95600.0,60.5055,60.5919,60.3798,60.3877,95600.0
2014-01-07 15:00:00,76.87,77.24,76.87,77.19,86600.0,60.3877,60.6784,60.3877,60.6391,86600.0
2014-01-07 15:30:00,77.19,77.39,77.19,77.22,257900.0,60.6391,60.7962,60.6391,60.6626,257900.0
2014-01-08 09:30:00,78.2,78.2,77.03,77.15,110200.0,61.4325,61.4325,60.5134,60.6077,110200.0
2014-01-08 10:00:00,77.15,77.73,77.09,77.42,61000.0,60.6077,61.0633,60.5605,60.8198,61000.0
2014-01-08 10:30:00,77.42,77.59,77.32,77.36,41100.0,60.8198,60.9533,60.7412,60.7726,41100.0
2014-01-08 11:00:00,77.37,77.37,77.12,77.14,58900.0,60.7805,60.7805,60.5841,60.5998,58900.0
2014-01-08 11:30:00,77.13,77.38,77.07,77.38,93200.0,60.5919,60.7883,60.5448,60.7883,93200.0
2014-01-08 12:00:00,77.39,77.54,77.3,77.36,34400.0,60.7962,60.914,60.7255,60.7726,34400.0
2014-01-08 12:30:00,77.33,77.39,77.02,77.1,51600.0,60.7491,60.7962,60.5055,60.5684,51600.0
2014-01-08 13:00:00,77.12,77.18,76.89,77.17,90500.0,60.5841,60.6312,60.4034,60.6234,90500.0
2014-01-08 13:30:00,77.17,77.29,77.12,77.17,80900.0,60.6234,60.7176,60.5841,60.6234,80900.0
2014-01-08 14:00:00,77.16,77.39,76.96,77.2,130700.0,60.6155,60.7962,60.4584,60.6469,130700.0
2014-01-08 14:30:00,77.21,77.37,77.14,77.2,57900.0,60.6548,60.7805,60.5998,60.6469,57900.0
2014-01-08 15:00:00,77.2,77.25,77.12,77.19,79400.0,60.6469,60.6862,60.5841,60.6391,79400.0
2014-01-08 15:30:00,77.18,77.28,77.14,77.19,222300.0,60.6312,60.7098,60.5998,60.6391,222300.0
2014-01-09 09:30:00,77.34,78.14,77.34,77.74,45600.0,60.7569,61.3854,60.7569,61.0711,45600.0
2014-01-09 10:00:00,77.77,77.84,77.34,77.38,49600.0,61.0947,61.1497,60.7569,60.7883,49600.0
2014-01-09 10:30:00,77.38,77.46,77.04,77.14,39200.0,60.7883,60.8512,60.5212,60.5998,39200.0
2014-01-09 11:00:00,77.13,77.17,76.89,77.0,38100.0,60.5919,60.6234,60.4034,60.4898,38100.0
2014-01-09 11:30:00,77.0,77.02,76.86,76.9,39300.0,60.4898,60.5055,60.3798,60.4113,39300.0
2014-01-09 12:00:00,76.92,77.17,76.89,77.14,49300.0,60.427,60.6234,60.4034,60.5998,49300.0
2014-01-09 12:30:00,77.17,77.38,77.16,77.25,30600.0,60.6234,60.7883,60.6155,60.6862,30600.0
2014-01-09 13:00:00,77.26,77.3,77.22,77.26,22700.0,60.6941,60.7255,60.6626,60.6941,22700.0
2014-01-09 13:30:00,77.28,77.3,77.17,77.18,19300.0,60.7098,60.7255,60.6234,60.6312,19300.0
2014-01-09 14:00:00,77.16,77.16,77.02,77.1,37800.0,60.6155,60.6155,60.5055,60.5684,37800.0
2014-01-09 14:30:00,77.13,77.22,77.02,77.12,64900.0,60.5919,60.6626,60.5055,60.5841,64900.0
2014-01-09 15:00:00,77.12,77.32,77.11,77.16,104200.0,60.5841,60.7412,60.5762,60.6155,104200.0
2014-01-09 15:30:00,77.16,77.17,76.99,76.99,276900.0,60.6155,60.6234,60.482,60.482,276900.0
2014-01-10 09:30:00,77.33,77.66,76.96,77.07,51500.0,60.7491,61.0083,60.4584,60.5448,51500.0
2014-01-10 10:00:00,77.06,77.06,76.63,76.74,48600.0,60.5369,60.5369,60.1991,60.2856,48600.0
2014-01-10 10:30:00,76.72,76.76,76.47,76.53,124300.0,60.2699,60.3013,60.0735,60.1206,124300.0
2014-01-10 11:00:00,76.53,76.69,76.48,76.65,103900.0,60.1206,60.2463,60.0813,60.2149,103900.0
2014-01-10 11:30:00,76.65,76.78,76.6,76.78,34600.0,60.2149,60.317,60.1756,60.317,34600.0
2014-01-10 12:00:00,76.79,77.1,76.74,77.04,20200.0,60.3248,60.5684,60.2856,60.5212,20200.0
2014-01-10 12:30:00,77.04,77.16,76.93,76.97,84700.0,60.5212,60.6155,60.4348,60.4662,84700.0
2014-01-10 13:00:00,76.96,77.06,76.9,77.03,24300.0,60.4584,60.5369,60.4113,60.5134,24300.0
2014-01-10 13:30:00,77.03,77.08,76.87,76.88,55200.0,60.5134,60.5527,60.3877,60.3955,55200.0
2014-01-10 14:00:00,76.89,77.04,76.89,76.96,26600.0,60.4034,60.5212,60.4034,60.4584,26600.0
2014-01-10 14:30:00,76.95,76.99,76.85,76.85,28500.0,60.4505,60.482,60.372,60.372,28500.0
2014-01-10 15:00:00,76.89,77.03,76.89,77.0,54100.0,60.4034,60.5134,60.4034,60.4898,54100.0
2014-01-10 15:30:00,77.01,77.09,76.98,76.99,182700.0,60.4977,60.5605,60.4741,60.482,182700.0
2014-01-13 09:30:00,76.91,77.19,76.34,76.44,92300.0,60.4191,60.6391,59.9713,60.0499,92300.0
2014-01-13 10:00:00,76.48,76.64,76.47,76.63,70100.0,60.0813,60.207,60.0735,60.1991,70100.0
2014-01-13 10:30:00,76.64,76.77,76.52,76.52,45800.0,60.207,60.3091,60.1127,60.1127,45800.0
2014-01-13 11:00:00,76.52,76.59,76.38,76.46,59000.0,60.1127,60.1677,60.0028,60.0656,59000.0
2014-01-13 11:30:00,76.46,76.5,76.34,76.46,48600.0,60.0656,60.097,59.9713,60.0656,48600.0
2014-01-13 12:00:00,76.47,76.51,76.12,76.12,33000.0,60.0735,60.1049,59.7985,59.7985,33000.0
2014-01-13 12:30:00,76.12,76.12,75.89,75.89,50600.0,59.7985,59.7985,59.6178,59.6178,50600.0
2014-01-13 13:00:00,75.87,76.05,75.8,76.0,53200.0,59.6021,59.7435,59.5471,59.7042,53200.0
2014-01-13 13:30:00,75.98,76.0,75.8,75.87,41000.0,59.6885,59.7042,59.5471,59.6021,41000.0
2014-01-13 14:00:00,75.86,75.92,75.73,75.82,41000.0,59.5943,59.6414,59.4921,59.5628,41000.0
2014-01-13 14:30:00,75.81,75.84,75.52,75.57,72000.0,59.555,59.5785,59.3272,59.3664,72000.0
2014-01-13 15:00:00,75.61,75.61,75.33,75.45,105200.0,59.3979,59.3979,59.1779,59.2722,105200.0
2014-01-13 15:30:00,75.46,75.47,75.2,75.4,179200.0,59.28,59.2879,59.0758,59.2329,179200.0
2014-01-14 09:30:00,76.61,77.01,75.91,76.08,207800.0,60.1834,60.4977,59.6335,59.7671,207800.0
2014-01-14 10:00:00,76.05,76.57,76.05,76.27,114400.0,59.7435,60.152,59.7435,59.9163,114400.0
2014-01-14 10:30:00,76.32,76.36,76.04,76.26,86500.0,59.9556,59.987,59.7357,59.9085,86500.0
2014-01-14 11:00:00,76.27,76.31,76.02,76.21,74800.0,59.9163,59.9478,59.7199,59.8692,74800.0
2014-01-14 11:30:00,76.2,76.26,75.99,76.1,94600.0,59.8613,59.9085,59.6964,59.7828,94600.0
2014-01-14 12:00:00,76.11,76.51,76.1,76.42,58400.0,59.7906,60.1049,59.7828,60.0342,58400.0
2014-01-14 12:30:00,76.41,76.6,76.37,76.53,38700.0,60.0263,60.1756,59.9949,60.1206,38700.0
2014-01-14 13:00:00,76.52,76.6,76.39,76.45,66000.0,60.1127,60.1756,60.0106,60.0577,66000.0
2014-01-14 13:30:00,76.47,76.52,76.37,76.43,34300.0,60.0735,60.1127,59.9949,60.042,34300.0
2014-01-14 14:00:00,76.42,76.53,76.32,76.5,48800.0,60.0342,60.1206,59.9556,60.097,48800.0
2014-01-14 14:30:00,76.51,76.7,76.49,76.6,73900.0,60.1049,60.2541,60.0892,60.1756,73900.0
2014-01-14 15:00:00,76.59,76.7,76.52,76.7,62700.0,60.1677,60.2541,60.1127,60.2541,62700.0
2014-01-14 15:30:00,76.7,77.2,76.67,77.17,335100.0,60.2541,60.6469,60.2306,60.6234,335100.0
2014-01-15 09:30:00,77.17,77.75,76.91,77.4,73200.0,60.6234,61.079,60.4191,60.804,73200.0
2014-01-15 10:00:00,77.43,77.75,77.34,77.7,57800.0,60.8276,61.079,60.7569,61.0397,57800.0
2014-01-15 10:30:00,77.7,77.85,77.57,77.7,38000.0,61.0397,61.1576,60.9376,61.0397,38000.0
2014-01-15 11:00:00,77.7,78.1,77.68,77.72,71300.0,61.0397,61.354,61.024,61.0554,71300.0
2014-01-15 11:30:00,77.73,77.87,77.7,77.8,42800.0,61.0633,61.1733,61.0397,61.1183,42800.0
2014-01-15 12:00:00,77.81,77.94,77.52,77.57,33300.0,61.1261,61.2283,60.8983,60.9376,33300.0
2014-01-15 12:30:00,77.57,77.59,77.38,77.52,24500.0,60.9376,60.9533,60.7883,60.8983,24500.0
2014-01-15 13:00:00,77.53,77.6,77.38,77.42,22200.0,60.9062,60.9612,60.7883,60.8198,22200.0
2014-01-15 13:30:00,77.4,77.54,77.38,77.41,54200.0,60.804,60.914,60.7883,60.8119,54200.0
2014-01-15 14:00:00,77.4,77.71,77.38,77.62,27600.0,60.804,61.0476,60.7883,60.9769,27600.0
2014-01-15 14:30:00,77.63,77.66,77.58,77.64,29900.0,60.9847,61.0083,60.9455,60.9926,29900.0
2014-01-15 15:00:00,77.65,77.69,77.46,77.59,88600.0,61.0004,61.0319,60.8512,60.9533,88600.0
2014-01-15 15:30:00,77.59,77.62,77.54,77.59,118500.0,60.9533,60.9769,60.914,60.9533,118500.0
2014-01-16 09:30:00,77.41,77.73,77.36,77.7,34200.0,60.8119,61.0633,60.7726,61.0397,34200.0
2014-01-16 10:00:00,77.67,77.7,77.53,77.7,69500.0,61.0162,61.0397,60.9062,61.0397,69500.0
2014-01-16 10:30:00,77.7,77.7,77.32,77.44,20300.0,61.0397,61.0397,60.7412,60.8355,20300.0
2014-01-16 11:00:00,77.4,77.42,77.15,77.2,59000.0,60.804,60.8198,60.6077,60.6469,59000.0
2014-01-16 11:30:00,77.23,77.57,77.2,77.56,19500.0,60.6705,60.9376,60.6469,60.9297,19500.0
2014-01-16 12:00:00,77.56,77.62,77.32,77.48,29100.0,60.9297,60.9769,60.7412,60.8669,29100.0
2014-01-16 12:30:00,77.51,77.7,77.51,77.68,26100.0,60.8905,61.0397,60.8905,61.024,26100.0
2014-01-16 13:00:00,77.69,77.7,77.36,77.4,50900.0,61.0319,61.0397,60.7726,60.804,50900.0
2014-01-16 13:30:00,77.4,77.41,77.31,77.31,26000.0,60.804,60.8119,60.7333,60.7333,26000.0
2014-01-16 14:00:00,77.28,77.32,77.1,77.12,41100.0,60.7098,60.7412,60.5684,60.5841,41100.0
2014-01-16 14:30:00,77.11,77.2,77.04,77.17,68800.0,60.5762,60.6469,60.5212,60.6234,68800.0
2014-01-16 15:00:00,77.17,77.19,77.07,77.09,62400.0,60.6234,60.6391,60.5448,60.5605,62400.0
2014-01-16 15:30:00,77.09,77.23,77.05,77.08,215000.0,60.5605,60.6705,60.5291,60.5527,215000.0
2014-01-17 09:30:00,77.37,77.57,77.1,77.27,200200.0,60.7805,60.9376,60.5684,60.7019,200200.0
2014-01-17 10:00:00,77.31,77.32,77.14,77.15,50600.0,60.7333,60.7412,60.5998,60.6077,50600.0
2014-01-17 10:30:00,77.18,77.22,77.03,77.12,30600.0,60.6312,60.6626,60.5134,60.5841,30600.0
2014-01-17 11:00:00,77.13,77.16,76.97,76.97,37200.0,60.5919,60.6155,60.4662,60.4662,37200.0
2014-01-17 11:30:00,76.98,77.17,76.96,77.17,38500.0,60.4741,60.6234,60.4584,60.6234,38500.0
2014-01-17 12:00:00,77.18,77.33,77.17,77.3,41200.0,60.6312,60.7491,60.6234,60.7255,41200.0
2014-01-17 12:30:00,77.31,77.32,77.25,77.27,25100.0,60.7333,60.7412,60.6862,60.7019,25100.0
2014-01-17 13:00:00,77.28,77.31,77.13,77.28,20300.0,60.7098,60.7333,60.5919,60.7098,20300.0
2014-01-17 13:30:00,77.28,77.35,77.23,77.34,27600.0,60.7098,60.7648,60.6705,60.7569,27600.0
2014-01-17 14:00:00,77.34,77.36,77.21,77.21,43400.0,60.7569,60.7726,60.6548,60.6548,43400.0
2014-01-17 14:30:00,77.21,77.25,77.16,77.18,64300.0,60.6548,60.6862,60.6155,60.6312,64300.0
2014-01-17 15:00:00,77.18,77.23,77.1,77.2,71000.0,60.6312,60.6705,60.5684,60.6469,71000.0
2014-01-17 15:30:00,77.19,77.2,76.97,77.11,231400.0,60.6391,60.6469,60.4662,60.5762,231400.0
2014-01-21 09:30:00,77.61,77.88,77.28,77.41,45700.0,60.969,61.1811,60.7098,60.8119,45700.0
2014-01-21 10:00:00,77.42,77.46,76.89,76.95,44100.0,60.8198,60.8512,60.4034,60.4505,44100.0
2014-01-21 10:30:00,76.91,76.94,76.58,76.6,93800.0,60.4191,60.4427,60.1599,60.1756,93800.0
2014-01-21 11:00:00,76.59,76.64,76.21,76.51,50300.0,60.1677,60.207,59.8692,60.1049,50300.0
2014-01-21 11:30:00,76.47,76.58,76.38,76.48,25400.0,60.0735,60.1599,60.0028,60.0813,25400.0
2014-01-21 12:00:00,76.5,76.74,76.37,76.7,32700.0,60.097,60.2856,59.9949,60.2541,32700.0
2014-01-21 12:30:00,76.72,76.81,76.61,76.72,56900.0,60.2699,60.3406,60.1834,60.2699,56900.0
2014-01-21 13:00:00,76.73,76.75,76.62,76.65,26100.0,60.2777,60.2934,60.1913,60.2149,26100.0
2014-01-21 13:30:00,76.66,76.9,76.66,76.83,34100.0,60.2227,60.4113,60.2227,60.3563,34100.0
2014-01-21 14:00:00,76.84,76.95,76.79,76.84,41800.0,60.3641,60.4505,60.3248,60.3641,41800.0
2014-01-21 14:30:00,76.84,77.0,76.7,76.74,29600.0,60.3641,60.4898,60.2541,60.2856,29600.0
2014-01-21 15:00:00,76.74,76.76,76.59,76.6,55900.0,60.2856,60.3013,60.1677,60.1756,55900.0
2014-01-21 15:30:00,76.6,76.77,76.6,76.69,147800.0,60.1756,60.3091,60.1756,60.2463,147800.0
2014-01-22 09:30:00,77.02,77.02,76.47,76.58,36600.0,60.5055,60.5055,60.0735,60.1599,36600.0
2014-01-22 10:00:00,76.6,76.96,76.6,76.96,21100.0,60.1756,60.4584,60.1756,60.4584,21100.0
2014-01-22 10:30:00,76.96,76.96,76.73,76.83,37700.0,60.4584,60.4584,60.2777,60.3563,37700.0
2014-01-22 11:00:00,76.84,76.94,76.75,76.85,30800.0,60.3641,60.4427,60.2934,60.372,30800.0
2014-01-22 11:30:00,76.84,76.92,76.73,76.77,18000.0,60.3641,60.427,60.2777,60.3091,18000.0
2014-01-22 12:00:00,76.77,76.98,76.73,76.87,22800.0,60.3091,60.4741,60.2777,60.3877,22800.0
2014-01-22 12:30:00,76.9,76.95,76.85,76.9,26000.0,60.4113,60.4505,60.372,60.4113,26000.0
2014-01-22 13:00:00,76.93,77.16,76.88,77.16,35200.0,60.4348,60.6155,60.3955,60.6155,35200.0
2014-01-22 13:30:00,77.16,77.22,77.05,77.17,54100.0,60.6155,60.6626,60.5291,60.6234,54100.0
2014-01-22 14:00:00,77.18,77.51,77.17,77.47,61000.0,60.6312,60.8905,60.6234,60.859,61000.0
2014-01-22 14:30:00,77.46,77.55,77.44,77.5,45900.0,60.8512,60.9219,60.8355,60.8826,45900.0
2014-01-22 15:00:00,77.51,77.72,77.51,77.65,69600.0,60.8905,61.0554,60.8905,61.0004,69600.0
2014-01-22 15:30:00,77.65,77.7,77.52,77.6,170200.0,61.0004,61.0397,60.8983,60.9612,170200.0
2014-01-23 09:30:00,77.38,77.71,76.55,76.62,71900.0,60.7883,61.0476,60.1363,60.1913,71900.0
2014-01-23 10:00:00,76.64,76.76,76.22,76.32,43400.0,60.207,60.3013,59.8771,59.9556,43400.0
2014-01-23 10:30:00,76.33,76.4,76.21,76.31,32300.0,59.9635,60.0185,59.8692,59.9478,32300.0
2014-01-23 11:00:00,76.3,76.31,76.18,76.23,61200.0,59.9399,59.9478,59.8456,59.8849,61200.0
2014-01-23 11:30:00,76.23,76.45,76.17,76.44,41300.0,59.8849,60.0577,59.8378,60.0499,41300.0
2014-01-23 12:00:00,76.43,76.44,76.06,76.13,30200.0,60.042,60.0499,59.7514,59.8064,30200.0
2014-01-23 12:30:00,76.11,76.13,75.89,75.97,47600.0,59.7906,59.8064,59.6178,59.6807,47600.0
2014-01-23 13:00:00,75.97,76.03,75.9,75.93,51500.0,59.6807,59.7278,59.6257,59.6492,51500.0
2014-01-23 13:30:00,75.93,76.0,75.77,75.81,91200.0,59.6492,59.7042,59.5235,59.555,91200.0
2014-01-23 14:00:00,75.81,75.92,75.76,75.86,53800.0,59.555,59.6414,59.5157,59.5943,53800.0
2014-01-23 14:30:00,75.88,75.98,75.71,75.93,270400.0,59.61,59.6885,59.4764,59.6492,270400.0
2014-01-23 15:00:00,75.93,76.13,75.91,76.13,80300.0,59.6492,59.8064,59.6335,59.8064,80300.0
2014-01-23 15:30:00,76.13,76.35,76.1,76.2,318700.0,59.8064,59.9792,59.7828,59.8613,318700.0
2014-01-24 09:30:00,75.38,75.44,74.48,74.56,107100.0,59.2172,59.2643,58.5101,58.573,107100.0
2014-01-24 10:00:00,74.55,74.65,74.03,74.26,90000.0,58.5651,58.6437,58.1566,58.3373,90000.0
2014-01-24 10:30:00,74.25,74.26,73.52,73.64,104800.0,58.3295,58.3373,57.756,57.8503,104800.0
2014-01-24 11:00:00,73.6,73.63,72.97,73.07,197800.0,57.8188,57.8424,57.3239,57.4025,197800.0
2014-01-24 11:30:00,73.05,73.27,72.96,73.27,160800.0,57.3868,57.5596,57.3161,57.5596,160800.0
2014-01-24 12:00:00,73.27,73.31,72.82,73.07,285600.0,57.5596,57.591,57.2061,57.4025,285600.0
2014-01-24 12:30:00,73.07,73.18,72.92,73.18,49300.0,57.4025,57.4889,57.2846,57.4889,49300.0
2014-01-24 13:00:00,73.15,73.44,73.06,73.17,53700.0,57.4653,57.6931,57.3946,57.481,53700.0
2014-01-24 13:30:00,73.17,73.29,72.98,73.24,86300.0,57.481,57.5753,57.3318,57.536,86300.0
2014-01-24 14:00:00,73.24,73.24,72.63,72.79,125500.0,57.536,57.536,57.0568,57.1825,125500.0
2014-01-24 14:30:00,72.8,73.14,72.74,73.14,99100.0,57.1904,57.4575,57.1432,57.4575,99100.0
2014-01-24 15:00:00,73.14,73.14,72.66,72.76,302000.0,57.4575,57.4575,57.0804,57.1589,302000.0
2014-01-24 15:30:00,72.77,73.05,72.67,72.99,440700.0,57.1668,57.3868,57.0882,57.3396,440700.0
2014-01-27 09:30:00,73.0,73.34,72.78,73.06,63500.0,57.3475,57.6146,57.1747,57.3946,63500.0
2014-01-27 10:00:00,73.09,73.18,72.42,72.47,43100.0,57.4182,57.4889,56.8918,56.9311,43100.0
2014-01-27 10:30:00,72.49,72.92,72.45,72.7,51800.0,56.9468,57.2846,56.9154,57.1118,51800.0
2014-01-27 11:00:00,72.69,72.85,72.37,72.51,50000.0,57.104,57.2296,56.8526,56.9626,50000.0
2014-01-27 11:30:00,72.51,72.58,72.1,72.17,41300.0,56.9626,57.0175,56.6405,56.6955,41300.0
2014-01-27 12:00:00,72.17,72.24,71.84,72.01,55900.0,56.6955,56.7504,56.4362,56.5698,55900.0
2014-01-27 12:30:00,72.0,72.25,71.91,72.01,64900.0,56.5619,56.7583,56.4912,56.5698,64900.0
2014-01-27 13:00:00,72.02,72.36,71.97,72.3,43200.0,56.5776,56.8447,56.5383,56.7976,43200.0
2014-01-27 13:30:00,72.31,72.54,72.19,72.37,65300.0,56.8054,56.9861,56.7112,56.8526,65300.0
2014-01-27 14:00:00,72.4,72.69,72.4,72.59,71100.0,56.8761,57.104,56.8761,57.0254,71100.0
2014-01-27 14:30:00,72.62,72.88,72.61,72.8,86800.0,57.049,57.2532,57.0411,57.1904,86800.0
2014-01-27 15:00:00,72.78,72.89,72.71,72.71,63300.0,57.1747,57.2611,57.1197,57.1197,63300.0
2014-01-27 15:30:00,72.72,72.77,72.17,72.18,210900.0,57.1275,57.1668,56.6955,56.7033,210900.0
2014-01-28 09:30:00,72.46,73.5,72.46,73.33,81700.0,56.9233,57.7403,56.9233,57.6067,81700.0
2014-01-28 10:00:00,73.31,73.52,73.3,73.47,48200.0,57.591,57.756,57.5832,57.7167,48200.0
2014-01-28 10:30:00,73.47,73.62,73.4,73.49,54500.0,57.7167,57.8345,57.6617,57.7324,54500.0
2014-01-28 11:00:00,73.5,73.76,73.41,73.5,56600.0,57.7403,57.9445,57.6696,57.7403,56600.0
2014-01-28 11:30:00,73.47,73.51,73.15,73.2,34600.0,57.7167,57.7481,57.4653,57.5046,34600.0
2014-01-28 12:00:00,73.2,73.39,73.19,73.38,23400.0,57.5046,57.6539,57.4967,57.646,23400.0
2014-01-28 12:30:00,73.4,73.45,73.3,73.41,21100.0,57.6617,57.701,57.5832,57.6696,21100.0
2014-01-28 13:00:00,73.43,73.51,73.38,73.51,19100.0,57.6853,57.7481,57.646,57.7481,19100.0
2014-01-28 13:30:00,73.5,73.5,73.38,73.43,30200.0,57.7403,57.7403,57.646,57.6853,30200.0
2014-01-28 14:00:00,73.44,73.86,73.42,73.85,80800.0,57.6931,58.0231,57.6774,58.0152,80800.0
2014-01-28 14:30:00,73.84,74.16,73.84,74.13,77400.0,58.0074,58.2588,58.0074,58.2352,77400.0
2014-01-28 15:00:00,74.15,74.25,74.02,74.03,66700.0,58.2509,58.3295,58.1488,58.1566,66700.0
2014-01-28 15:30:00,74.03,74.25,73.97,74.03,191700.0,58.1566,58.3295,58.1095,58.1566,191700.0
2014-01-29 09:30:00,72.83,72.88,71.3,71.64,277500.0,57.2139,57.2532,56.012,56.2791,277500.0
2014-01-29 10:00:00,71.74,72.36,71.7,72.36,297500.0,56.3577,56.8447,56.3262,56.8447,297500.0
2014-01-29 10:30:00,72.35,73.11,72.33,72.74,109500.0,56.8369,57.4339,56.8211,57.1432,109500.0
2014-01-29 11:00:00,72.75,73.23,72.64,73.23,146100.0,57.1511,57.5282,57.0647,57.5282,146100.0
2014-01-29 11:30:00,73.2,73.31,73.02,73.25,97500.0,57.5046,57.591,57.3632,57.5439,97500.0
2014-01-29 12:00:00,73.26,73.27,72.89,72.89,73700.0,57.5517,57.5596,57.2611,57.2611,73700.0
2014-01-29 12:30:00,72.9,72.93,72.69,72.92,55100.0,57.2689,57.2925,57.104,57.2846,55100.0
2014-01-29 13:00:00,72.91,73.03,72.82,72.88,45300.0,57.2768,57.3711,57.2061,57.2532,45300.0
2014-01-29 13:30:00,72.9,73.14,72.7,73.09,60600.0,57.2689,57.4575,57.1118,57.4182,60600.0
2014-01-29 14:00:00,73.03,73.36,72.51,73.05,153000.0,57.3711,57.6303,56.9626,57.3868,153000.0
2014-01-29 14:30:00,73.05,73.28,72.71,72.76,150700.0,57.3868,57.5674,57.1197,57.1589,150700.0
2014-01-29 15:00:00,72.68,72.83,72.38,72.57,124600.0,57.0961,57.2139,56.8604,57.0097,124600.0
2014-01-29 15:30:00,72.55,72.64,72.31,72.38,306400.0,56.994,57.0647,56.8054,56.8604,306400.0
2014-01-30 09:30:00,72.87,72.88,72.26,72.45,42300.0,57.2454,57.2532,56.7662,56.9154,42300.0
2014-01-30 10:00:00,72.41,72.62,72.13,72.41,134900.0,56.884,57.049,56.664,56.884,134900.0
2014-01-30 10:30:00,72.41,72.62,72.39,72.49,67100.0,56.884,57.049,56.8683,56.9468,67100.0
2014-01-30 11:00:00,72.49,72.61,72.39,72.45,47900.0,56.9468,57.0411,56.8683,56.9154,47900.0
2014-01-30 11:30:00,72.47,72.77,72.45,72.69,124300.0,56.9311,57.1668,56.9154,57.104,124300.0
2014-01-30 12:00:00,72.73,72.89,72.55,72.6,76200.0,57.1354,57.2611,56.994,57.0333,76200.0
2014-01-30 12:30:00,72.58,72.68,72.57,72.61,74400.0,57.0175,57.0961,57.0097,57.0411,74400.0
2014-01-30 13:00:00,72.6,72.76,72.55,72.69,85200.0,57.0333,57.1589,56.994,57.104,85200.0
2014-01-30 13:30:00,72.68,72.78,72.59,72.59,60700.0,57.0961,57.1747,57.0254,57.0254,60700.0
2014-01-30 14:00:00,72.57,72.57,72.34,72.51,65800.0,57.0097,57.0097,56.829,56.9626,65800.0
2014-01-30 14:30:00,72.51,72.66,72.49,72.58,66000.0,56.9626,57.0804,56.9468,57.0175,66000.0
2014-01-30 15:00:00,72.6,72.83,72.6,72.66,106700.0,57.0333,57.2139,57.0333,57.0804,106700.0
2014-01-30 15:30:00,72.67,72.76,72.45,72.53,200300.0,57.0882,57.1589,56.9154,56.9783,200300.0
2014-01-31 09:30:00,71.47,72.01,71.28,71.64,61500.0,56.1455,56.5698,55.9963,56.2791,61500.0
2014-01-31 10:00:00,71.65,72.14,71.6,71.63,49600.0,56.287,56.6719,56.2477,56.2712,49600.0
2014-01-31 10:30:00,71.68,72.29,71.68,72.07,27000.0,56.3105,56.7897,56.3105,56.6169,27000.0
2014-01-31 11:00:00,72.07,72.58,72.05,72.58,32300.0,56.6169,57.0175,56.6012,57.0175,32300.0
2014-01-31 11:30:00,72.6,72.63,72.22,72.57,33700.0,57.0333,57.0568,56.7347,57.0097,33700.0
2014-01-31 12:00:00,72.59,72.67,72.45,72.47,23500.0,57.0254,57.0882,56.9154,56.9311,23500.0
2014-01-31 12:30:00,72.49,72.56,72.31,72.52,24400.0,56.9468,57.0018,56.8054,56.9704,24400.0
2014-01-31 13:00:00,72.51,72.55,72.32,72.37,14000.0,56.9626,56.994,56.8133,56.8526,14000.0
2014-01-31 13:30:00,72.38,72.78,72.38,72.78,21100.0,56.8604,57.1747,56.8604,57.1747,21100.0
2014-01-31 14:00:00,72.77,72.85,72.61,72.71,29500.0,57.1668,57.2296,57.0411,57.1197,29500.0
2014-01-31 14:30:00,72.72,72.92,72.68,72.72,23000.0,57.1275,57.2846,57.0961,57.1275,23000.0
2014-01-31 15:00:00,72.68,72.7,72.37,72.45,33700.0,57.0961,57.1118,56.8526,56.9154,33700.0
2014-01-31 15:30:00,72.45,72.54,72.2,72.31,92200.0,56.9154,56.9861,56.719,56.8054,92200.0
2014-02-03 09:30:00,72.07,72.59,71.58,71.81,93100.0,56.6169,57.0254,56.232,56.4126,93100.0
2014-02-03 10:00:00,71.85,71.85,70.39,70.55,152700.0,56.4441,56.4441,55.2971,55.4228,152700.0
2014-02-03 10:30:00,70.52,70.54,70.22,70.41,109200.0,55.3992,55.415,55.1636,55.3128,109200.0
2014-02-03 11:00:00,70.42,70.52,69.86,69.89,121100.0,55.3207,55.3992,54.8808,54.9043,121100.0
2014-02-03 11:30:00,69.87,70.02,69.49,69.51,123900.0,54.8886,55.0065,54.5901,54.6058,123900.0
2014-02-03 12:00:00,69.49,69.74,69.36,69.64,155200.0,54.5901,54.7865,54.488,54.7079,155200.0
2014-02-03 12:30:00,69.65,70.07,69.6,69.85,77200.0,54.7158,55.0457,54.6765,54.8729,77200.0
2014-02-03 13:00:00,69.88,69.92,69.47,69.47,40500.0,54.8965,54.9279,54.5744,54.5744,40500.0
2014-02-03 13:30:00,69.46,69.72,69.41,69.61,69300.0,54.5665,54.7708,54.5272,54.6844,69300.0
2014-02-03 14:00:00,69.55,70.05,69.51,70.0,90100.0,54.6372,55.03,54.6058,54.9907,90100.0
2014-02-03 14:30:00,70.0,70.03,69.35,69.37,108400.0,54.9907,55.0143,54.4801,54.4958,108400.0
2014-02-03 15:00:00,69.37,69.75,69.36,69.69,311700.0,54.4958,54.7943,54.488,54.7472,311700.0
2014-02-03 15:30:00,69.69,69.79,69.56,69.7,514100.0,54.7472,54.8258,54.6451,54.7551,514100.0
2014-02-04 09:30:00,69.8,70.39,69.56,70.17,113800.0,54.8336,55.2971,54.6451,55.1243,113800.0
2014-02-04 10:00:00,70.2,70.31,70.01,70.13,78100.0,55.1479,55.2343,54.9986,55.0929,78100.0
2014-02-04 10:30:00,70.16,70.55,69.99,70.07,78100.0,55.1164,55.4228,54.9829,55.0457,78100.0
2014-02-04 11:00:00,70.07,70.51,70.05,70.47,77400.0,55.0457,55.3914,55.03,55.36,77400.0
2014-02-04 11:30:00,70.47,70.92,70.32,70.89,55000.0,55.36,55.7135,55.2421,55.6899,55000.0
2014-02-04 12:00:00,70.93,71.0,70.67,70.69,86600.0,55.7213,55.7763,55.5171,55.5328,86600.0
2014-02-04 12:30:00,70.65,70.81,70.6,70.8,47800.0,55.5014,55.6271,55.4621,55.6192,47800.0
2014-02-04 13:00:00,70.8,70.93,70.58,70.71,36000.0,55.6192,55.7213,55.4464,55.5485,36000.0
2014-02-04 13:30:00,70.71,70.83,70.53,70.59,47300.0,55.5485,55.6428,55.4071,55.4542,47300.0
2014-02-04 14:00:00,70.58,70.78,70.5,70.72,54400.0,55.4464,55.6035,55.3835,55.5564,54400.0
2014-02-04 14:30:00,70.7,71.18,70.63,71.17,109400.0,55.5406,55.9177,55.4857,55.9099,109400.0
2014-02-04 15:00:00,71.18,71.32,70.88,70.9,98000.0,55.9177,56.0277,55.6821,55.6978,98000.0
2014-02-04 15:30:00,70.9,71.2,70.84,71.05,148900.0,55.6978,55.9334,55.6506,55.8156,148900.0
2014-02-05 09:30:00,70.68,70.96,69.96,70.26,106200.0,55.5249,55.7449,54.9593,55.195,106200.0
2014-02-05 10:00:00,70.26,70.65,69.59,70.08,103200.0,55.195,55.5014,54.6687,55.0536,103200.0
2014-02-05 10:30:00,70.04,70.53,69.98,70.53,49100.0,55.0222,55.4071,54.975,55.4071,49100.0
2014-02-05 11:00:00,70.43,70.67,70.28,70.63,35400.0,55.3285,55.5171,55.2107,55.4857,35400.0
2014-02-05 11:30:00,70.67,70.89,70.44,70.81,52600.0,55.5171,55.6899,55.3364,55.6271,52600.0
2014-02-05 12:00:00,70.82,71.19,70.64,71.07,53700.0,55.6349,55.9256,55.4935,55.8313,53700.0
2014-02-05 12:30:00,71.09,71.16,71.02,71.06,40600.0,55.847,55.902,55.792,55.8235,40600.0
2014-02-05 13:00:00,71.1,71.42,70.91,70.96,57200.0,55.8549,56.1063,55.7056,55.7449,57200.0
2014-02-05 13:30:00,70.96,71.08,70.77,70.81,167600.0,55.7449,55.8392,55.5956,55.6271,167600.0
2014-02-05 14:00:00,70.8,70.98,70.72,70.91,216100.0,55.6192,55.7606,55.5564,55.7056,216100.0
2014-02-05 14:30:00,70.91,70.97,70.68,70.73,124100.0,55.7056,55.7528,55.5249,55.5642,124100.0
2014-02-05 15:00:00,70.74,70.95,70.65,70.9,97200.0,55.5721,55.737,55.5014,55.6978,97200.0
2014-02-05 15:30:00,70.92,71.02,70.78,70.87,160400.0,55.7135,55.792,55.6035,55.6742,160400.0
2014-02-06 09:30:00,70.93,71.46,70.71,71.44,49200.0,55.7213,56.1377,55.5485,56.122,49200.0
2014-02-06 10:00:00,71.48,71.95,71.41,71.79,67500.0,56.1534,56.5226,56.0984,56.3969,67500.0
2014-02-06 10:30:00,71.79,72.29,71.79,72.15,38400.0,56.3969,56.7897,56.3969,56.6797,38400.0
2014-02-06 11:00:00,72.16,72.36,72.01,72.01,34100.0,56.6876,56.8447,56.5698,56.5698,34100.0
2014-02-06 11:30:00,72.04,72.18,71.93,71.95,20500.0,56.5933,56.7033,56.5069,56.5226,20500.0
2014-02-06 12:00:00,71.96,72.09,71.94,72.02,33300.0,56.5305,56.6326,56.5148,56.5776,33300.0
2014-02-06 12:30:00,72.05,72.09,71.9,71.93,16400.0,56.6012,56.6326,56.4833,56.5069,16400.0
2014-02-06 13:00:00,71.95,72.04,71.74,71.8,24700.0,56.5226,56.5933,56.3577,56.4048,24700.0
2014-02-06 13:30:00,71.82,71.95,71.75,71.9,26300.0,56.4205,56.5226,56.3655,56.4833,26300.0
2014-02-06 14:00:00,71.88,72.16,71.88,72.07,21900.0,56.4676,56.6876,56.4676,56.6169,21900.0
2014-02-06 14:30:00,72.07,72.15,71.92,72.02,27300.0,56.6169,56.6797,56.4991,56.5776,27300.0
2014-02-06 15:00:00,72.03,72.12,71.96,72.01,39300.0,56.5855,56.6562,56.5305,56.5698,39300.0
2014-02-06 15:30:00,72.01,72.06,71.87,72.01,104000.0,56.5698,56.609,56.4598,56.5698,104000.0
2014-02-07 09:30:00,72.48,73.17,72.27,73.05,43600.0,56.939,57.481,56.774,57.3868,43600.0
2014-02-07 10:00:00,73.06,73.21,72.6,72.79,50900.0,57.3946,57.5125,57.0333,57.1825,50900.0
2014-02-07 10:30:00,72.79,73.01,72.71,72.81,78000.0,57.1825,57.3553,57.1197,57.1982,78000.0
2014-02-07 11:00:00,72.81,73.02,72.79,72.88,31900.0,57.1982,57.3632,57.1825,57.2532,31900.0
2014-02-07 11:30:00,72.87,73.05,72.84,73.01,17000.0,57.2454,57.3868,57.2218,57.3553,17000.0
2014-02-07 12:00:00,73.01,73.05,72.95,73.05,29200.0,57.3553,57.3868,57.3082,57.3868,29200.0
2014-02-07 12:30:00,73.05,73.1,72.93,73.1,31900.0,57.3868,57.426,57.2925,57.426,31900.0
2014-02-07 13:00:00,73.1,73.24,72.96,73.21,42400.0,57.426,57.536,57.3161,57.5125,42400.0
2014-02-07 13:30:00,73.2,73.42,73.16,73.35,37400.0,57.5046,57.6774,57.4732,57.6224,37400.0
2014-02-07 14:00:00,73.3,73.49,73.3,73.41,51600.0,57.5832,57.7324,57.5832,57.6696,51600.0
2014-02-07 14:30:00,73.38,73.42,73.25,73.35,34500.0,57.646,57.6774,57.5439,57.6224,34500.0
2014-02-07 15:00:00,73.35,73.62,73.31,73.42,93600.0,57.6224,57.8345,57.591,57.6774,93600.0
2014-02-07 15:30:00,73.44,73.6,73.31,73.55,243500.0,57.6931,57.8188,57.591,57.7796,243500.0
2014-02-10 09:30:00,73.41,73.41,72.95,73.13,63000.0,57.6696,57.6696,57.3082,57.4496,63000.0
2014-02-10 10:00:00,73.14,73.18,72.75,72.91,75800.0,57.4575,57.4889,57.1511,57.2768,75800.0
2014-02-10 10:30:00,72.91,72.94,72.59,72.79,45100.0,57.2768,57.3004,57.0254,57.1825,45100.0
2014-02-10 11:00:00,72.76,72.79,72.28,72.37,50300.0,57.1589,57.1825,56.7819,56.8526,50300.0
2014-02-10 11:30:00,72.38,72.51,72.28,72.44,62400.0,56.8604,56.9626,56.7819,56.9076,62400.0
2014-02-10 12:00:00,72.44,72.47,72.24,72.24,36600.0,56.9076,56.9311,56.7504,56.7504,36600.0
2014-02-10 12:30:00,72.25,72.47,72.25,72.33,29700.0,56.7583,56.9311,56.7583,56.8211,29700.0
2014-02-10 13:00:00,72.32,72.52,72.29,72.44,83200.0,56.8133,56.9704,56.7897,56.9076,83200.0
2014-02-10 13:30:00,72.46,72.55,72.38,72.45,33200.0,56.9233,56.994,56.8604,56.9154,33200.0
2014-02-10 14:00:00,72.43,72.51,72.4,72.42,54300.0,56.8997,56.9626,56.8761,56.8918,54300.0
2014-02-10 14:30:00,72.43,72.68,72.43,72.56,39500.0,56.8997,57.0961,56.8997,57.0018,39500.0
2014-02-10 15:00:00,72.57,72.76,72.57,72.63,56000.0,57.0097,57.1589,57.0097,57.0568,56000.0
2014-02-10 15:30:00,72.62,72.87,72.61,72.85,193100.0,57.049,57.2454,57.0411,57.2296,193100.0
2014-02-11 09:30:00,72.92,73.46,72.76,73.16,113300.0,57.2846,57.7089,57.1589,57.4732,113300.0
2014-02-11 10:00:00,73.22,73.3,72.95,73.12,92900.0,57.5203,57.5832,57.3082,57.4418,92900.0
2014-02-11 10:30:00,73.15,73.22,73.0,73.14,374300.0,57.4653,57.5203,57.3475,57.4575,374300.0
2014-02-11 11:00:00,73.12,73.44,73.12,73.41,194700.0,57.4418,57.6931,57.4418,57.6696,194700.0
2014-02-11 11:30:00,73.42,73.52,73.25,73.5,69200.0,57.6774,57.756,57.5439,57.7403,69200.0
2014-02-11 12:00:00,73.5,73.56,73.42,73.5,42600.0,57.7403,57.7874,57.6774,57.7403,42600.0
2014-02-11 12:30:00,73.52,73.76,73.51,73.75,41800.0,57.756,57.9445,57.7481,57.9367,41800.0
2014-02-11 13:00:00,73.75,73.94,73.75,73.86,37000.0,57.9367,58.0859,57.9367,58.0231,37000.0
2014-02-11 13:30:00,73.88,73.94,73.73,73.84,48900.0,58.0388,58.0859,57.921,58.0074,48900.0
2014-02-11 14:00:00,73.83,73.9,73.73,73.88,38100.0,57.9995,58.0545,57.921,58.0388,38100.0
2014-02-11 14:30:00,73.9,74.11,73.9,74.0,52800.0,58.0545,58.2195,58.0545,58.1331,52800.0
2014-02-11 15:00:00,74.02,74.31,74.0,74.05,79800.0,58.1488,58.3766,58.1331,58.1723,79800.0
2014-02-11 15:30:00,74.07,74.07,73.89,73.97,185800.0,58.1881,58.1881,58.0467,58.1095,185800.0
2014-02-12 09:30:00,73.99,74.59,73.99,74.37,53500.0,58.1252,58.5966,58.1252,58.4237,53500.0
2014-02-12 10:00:00,74.38,74.69,74.35,74.61,91700.0,58.4316,58.6751,58.408,58.6123,91700.0
2014-02-12 10:30:00,74.65,74.66,74.42,74.56,97600.0,58.6437,58.6516,58.463,58.573,97600.0
2014-02-12 11:00:00,74.55,74.76,74.49,74.7,86800.0,58.5651,58.7301,58.518,58.683,86800.0
2014-02-12 11:30:00,74.73,74.8,74.68,74.8,104100.0,58.7065,58.7615,58.6673,58.7615,104100.0
2014-02-12 12:00:00,74.79,75.12,74.75,75.12,81700.0,58.7537,59.0129,58.7223,59.0129,81700.0
2014-02-12 12:30:00,75.1,75.19,74.99,75.08,92900.0,58.9972,59.0679,58.9108,58.9815,92900.0
2014-02-12 13:00:00,75.11,75.28,75.06,75.23,98600.0,59.0051,59.1386,58.9658,59.0993,98600.0
2014-02-12 13:30:00,75.23,75.29,75.21,75.25,57900.0,59.0993,59.1465,59.0836,59.115,57900.0
2014-02-12 14:00:00,75.24,75.29,75.23,75.26,73500.0,59.1072,59.1465,59.0993,59.1229,73500.0
2014-02-12 14:30:00,75.26,75.31,75.17,75.2,120600.0,59.1229,59.1622,59.0522,59.0758,120600.0
2014-02-12 15:00:00,75.19,75.29,75.18,75.25,95900.0,59.0679,59.1465,59.0601,59.115,95900.0
2014-02-12 15:30:00,75.26,75.43,75.25,75.42,235400.0,59.1229,59.2565,59.115,59.2486,235400.0
2014-02-13 09:30:00,74.68,75.16,74.56,75.03,85100.0,58.6673,59.0443,58.573,58.9422,85100.0
2014-02-13 10:00:00,75.08,75.66,75.02,75.51,47200.0,58.9815,59.4371,58.9344,59.3193,47200.0
2014-02-13 10:30:00,75.46,75.98,75.44,75.91,57400.0,59.28,59.6885,59.2643,59.6335,57400.0
2014-02-13 11:00:00,75.92,76.4,75.9,76.26,143000.0,59.6414,60.0185,59.6257,59.9085,143000.0
2014-02-13 11:30:00,76.26,76.47,76.26,76.39,69800.0,59.9085,60.0735,59.9085,60.0106,69800.0
2014-02-13 12:00:00,76.38,76.43,76.29,76.32,53300.0,60.0028,60.042,59.9321,59.9556,53300.0
2014-02-13 12:30:00,76.31,76.39,76.24,76.35,41400.0,59.9478,60.0106,59.8928,59.9792,41400.0
2014-02-13 13:00:00,76.36,76.75,76.32,76.75,59900.0,59.987,60.2934,59.9556,60.2934,59900.0
2014-02-13 13:30:00,76.76,76.9,76.7,76.85,53500.0,60.3013,60.4113,60.2541,60.372,53500.0
2014-02-13 14:00:00,76.85,76.98,76.66,76.82,75400.0,60.372,60.4741,60.2227,60.3484,75400.0
2014-02-13 14:30:00,76.83,76.83,76.58,76.64,69000.0,60.3563,60.3563,60.1599,60.207,69000.0
2014-02-13 15:00:00,76.64,76.69,76.38,76.5,79900.0,60.207,60.2463,60.0028,60.097,79900.0
2014-02-13 15:30:00,76.52,76.61,76.43,76.5,123800.0,60.1127,60.1834,60.042,60.097,123800.0
2014-02-14 09:30:00,76.75,76.75,75.88,76.43,82800.0,60.2934,60.2934,59.61,60.042,82800.0
2014-02-14 10:00:00,76.39,76.6,76.11,76.11,123500.0,60.0106,60.1756,59.7906,59.7906,123500.0
2014-02-14 10:30:00,76.11,76.3,76.03,76.19,129900.0,59.7906,59.9399,59.7278,59.8535,129900.0
2014-02-14 11:00:00,76.2,76.27,76.13,76.16,77800.0,59.8613,59.9163,59.8064,59.8299,77800.0
2014-02-14 11:30:00,76.17,76.33,76.16,76.3,116900.0,59.8378,59.9635,59.8299,59.9399,116900.0
2014-02-14 12:00:00,76.3,76.72,76.26,76.65,84900.0,59.9399,60.2699,59.9085,60.2149,84900.0
2014-02-14 12:30:00,76.64,76.97,76.59,76.82,112400.0,60.207,60.4662,60.1677,60.3484,112400.0
2014-02-14 13:00:00,76.81,76.81,76.53,76.69,45000.0,60.3406,60.3406,60.1206,60.2463,45000.0
2014-02-14 13:30:00,76.73,76.74,76.53,76.6,57000.0,60.2777,60.2856,60.1206,60.1756,57000.0
2014-02-14 14:00:00,76.59,76.88,76.58,76.8,64800.0,60.1677,60.3955,60.1599,60.3327,64800.0
2014-02-14 14:30:00,76.8,76.88,76.64,76.74,73200.0,60.3327,60.3955,60.207,60.2856,73200.0
2014-02-14 15:00:00,76.72,76.73,76.4,76.42,82600.0,60.2699,60.2777,60.0185,60.0342,82600.0
2014-02-14 15:30:00,76.42,76.55,76.35,76.4,198700.0,60.0342,60.1363,59.9792,60.0185,198700.0
2014-02-18 09:30:00,76.65,76.87,76.2,76.26,72100.0,60.2149,60.3877,59.8613,59.9085,72100.0
2014-02-18 10:00:00,76.22,76.43,76.01,76.4,67900.0,59.8771,60.042,59.7121,60.0185,67900.0
2014-02-18 10:30:00,76.37,76.37,76.12,76.24,70100.0,59.9949,59.9949,59.7985,59.8928,70100.0
2014-02-18 11:00:00,76.19,76.39,76.14,76.35,68000.0,59.8535,60.0106,59.8142,59.9792,68000.0
2014-02-18 11:30:00,76.37,76.66,76.36,76.47,34200.0,59.9949,60.2227,59.987,60.0735,34200.0
2014-02-18 12:00:00,76.45,76.6,76.43,76.51,27000.0,60.0577,60.1756,60.042,60.1049,27000.0
2014-02-18 12:30:00,76.52,76.52,76.3,76.34,36700.0,60.1127,60.1127,59.9399,59.9713,36700.0
2014-02-18 13:00:00,76.33,76.71,76.27,76.27,51500.0,59.9635,60.262,59.9163,59.9163,51500.0
2014-02-18 13:30:00,76.26,76.3,75.85,76.02,69600.0,59.9085,59.9399,59.5864,59.7199,69600.0
2014-02-18 14:00:00,76.03,76.12,75.57,75.92,119800.0,59.7278,59.7985,59.3664,59.6414,119800.0
2014-02-18 14:30:00,75.91,76.16,75.87,75.98,130800.0,59.6335,59.8299,59.6021,59.6885,130800.0
2014-02-18 15:00:00,75.98,76.27,75.95,76.16,115900.0,59.6885,59.9163,59.665,59.8299,115900.0
2014-02-18 15:30:00,76.15,76.44,76.13,76.27,253000.0,59.8221,60.0499,59.8064,59.9163,253000.0
2014-02-19 09:30:00,76.67,81.88,76.67,80.78,477600.0,60.2306,64.3235,60.2306,63.4593,477600.0
2014-02-19 10:00:00,80.84,81.0,80.52,80.95,429300.0,63.5064,63.6321,63.2551,63.5929,429300.0
2014-02-19 10:30:00,80.94,81.8,80.3,81.43,249000.0,63.585,64.2606,63.0822,63.9699,249000.0
2014-02-19 11:00:00,81.43,81.7,80.61,81.17,158100.0,63.9699,64.182,63.3258,63.7657,158100.0
2014-02-19 11:30:00,81.16,81.5,81.02,81.32,141700.0,63.7578,64.0249,63.6479,63.8835,141700.0
2014-02-19 12:00:00,81.24,81.64,81.0,81.43,130400.0,63.8207,64.1349,63.6321,63.9699,130400.0
2014-02-19 12:30:00,81.47,82.02,81.45,81.94,101100.0,64.0014,64.4334,63.9857,64.3706,101100.0
2014-02-19 13:00:00,81.98,81.98,81.15,81.22,79300.0,64.402,64.402,63.75,63.805,79300.0
2014-02-19 13:30:00,81.22,81.41,81.09,81.4,67000.0,63.805,63.9542,63.7028,63.9464,67000.0
2014-02-19 14:00:00,81.4,81.52,81.35,81.46,119400.0,63.9464,64.0406,63.9071,63.9935,119400.0
2014-02-19 14:30:00,81.44,81.7,81.3,81.52,485000.0,63.9778,64.182,63.8678,64.0406,485000.0
2014-02-19 15:00:00,81.54,81.59,80.79,80.82,141800.0,64.0564,64.0956,63.4672,63.4907,141800.0
2014-02-19 15:30:00,80.81,80.84,80.27,80.65,379400.0,63.4829,63.5064,63.0587,63.3572,379400.0
2014-02-20 09:30:00,80.34,80.99,80.1,80.27,93600.0,63.1137,63.6243,62.9251,63.0587,93600.0
2014-02-20 10:00:00,80.23,80.86,80.04,80.67,97000.0,63.0272,63.5222,62.878,63.3729,97000.0
2014-02-20 10:30:00,80.67,81.09,80.65,80.84,98000.0,63.3729,63.7028,63.3572,63.5064,98000.0
2014-02-20 11:00:00,80.83,81.02,80.69,80.74,50400.0,63.4986,63.6479,63.3886,63.4279,50400.0
2014-02-20 11:30:00,80.76,81.37,80.76,81.25,153500.0,63.4436,63.9228,63.4436,63.8285,153500.0
2014-02-20 12:00:00,81.28,81.35,81.11,81.35,91000.0,63.8521,63.9071,63.7186,63.9071,91000.0
2014-02-20 12:30:00,81.36,81.6,81.25,81.52,92300.0,63.915,64.1035,63.8285,64.0406,92300.0
2014-02-20 13:00:00,81.47,81.51,81.05,81.15,289000.0,64.0014,64.0328,63.6714,63.75,289000.0
2014-02-20 13:30:00,81.17,81.34,81.12,81.12,44900.0,63.7657,63.8992,63.7264,63.7264,44900.0
2014-02-20 14:00:00,81.14,81.16,80.8,81.12,51500.0,63.7421,63.7578,63.475,63.7264,51500.0
2014-02-20 14:30:00,81.12,81.25,81.07,81.18,63100.0,63.7264,63.8285,63.6871,63.7735,63100.0
2014-02-20 15:00:00,81.19,81.48,81.15,81.42,86400.0,63.7814,64.0092,63.75,63.9621,86400.0
2014-02-20 15:30:00,81.42,81.6,81.34,81.54,261900.0,63.9621,64.1035,63.8992,64.0564,261900.0
2014-02-21 09:30:00,81.43,81.51,80.94,81.2,154700.0,63.9699,64.0328,63.585,63.7893,154700.0
2014-02-21 10:00:00,81.2,81.33,80.91,81.26,91800.0,63.7893,63.8914,63.5614,63.8364,91800.0
2014-02-21 10:30:00,81.26,81.83,81.26,81.58,64100.0,63.8364,64.2842,63.8364,64.0878,64100.0
2014-02-21 11:00:00,81.62,81.82,81.46,81.46,44700.0,64.1192,64.2763,63.9935,63.9935,44700.0
2014-02-21 11:30:00,81.48,81.57,81.4,81.41,42300.0,64.0092,64.0799,63.9464,63.9542,42300.0
2014-02-21 12:00:00,81.41,81.57,81.4,81.52,50100.0,63.9542,64.0799,63.9464,64.0406,50100.0
2014-02-21 12:30:00,81.52,81.83,81.49,81.56,58400.0,64.0406,64.2842,64.0171,64.0721,58400.0
2014-02-21 13:00:00,81.58,81.64,81.42,81.45,33100.0,64.0878,64.1349,63.9621,63.9857,33100.0
2014-02-21 13:30:00,81.45,81.55,81.22,81.26,64800.0,63.9857,64.0642,63.805,63.8364,64800.0
2014-02-21 14:00:00,81.26,81.86,81.17,81.2,108500.0,63.8364,64.3077,63.7657,63.7893,108500.0
2014-02-21 14:30:00,81.2,81.27,81.11,81.19,38800.0,63.7893,63.8442,63.7186,63.7814,38800.0
2014-02-21 15:00:00,81.22,81.32,81.17,81.31,52200.0,63.805,63.8835,63.7657,63.8757,52200.0
2014-02-21 15:30:00,81.3,81.3,80.93,80.98,155500.0,63.8678,63.8678,63.5772,63.6164,155500.0
2014-02-24 09:30:00,81.0,81.82,80.94,81.71,74300.0,63.6321,64.2763,63.585,64.1899,74300.0
2014-02-24 10:00:00,81.7,81.79,81.5,81.58,57300.0,64.182,64.2528,64.0249,64.0878,57300.0
2014-02-24 10:30:00,81.61,81.86,81.59,81.7,52200.0,64.1113,64.3077,64.0956,64.182,52200.0
2014-02-24 11:00:00,81.7,81.91,81.68,81.75,61700.0,64.182,64.347,64.1663,64.2213,61700.0
2014-02-24 11:30:00,81.76,82.24,81.7,82.2,73600.0,64.2292,64.6063,64.182,64.5748,73600.0
2014-02-24 12:00:00,82.19,82.24,82.05,82.19,48200.0,64.567,64.6063,64.457,64.567,48200.0
2014-02-24 12:30:00,82.18,82.2,81.69,81.86,73800.0,64.5591,64.5748,64.1742,64.3077,73800.0
2014-02-24 13:00:00,81.88,81.99,81.75,81.96,42400.0,64.3235,64.4099,64.2213,64.3863,42400.0
2014-02-24 13:30:00,81.95,82.0,81.78,81.87,35600.0,64.3784,64.4177,64.2449,64.3156,35600.0
2014-02-24 14:00:00,81.88,81.98,81.82,81.95,44300.0,64.3235,64.402,64.2763,64.3784,44300.0
2014-02-24 14:30:00,81.95,81.98,81.86,81.88,52500.0,64.3784,64.402,64.3077,64.3235,52500.0
2014-02-24 15:00:00,81.86,81.86,81.54,81.54,67200.0,64.3077,64.3077,64.0564,64.0564,67200.0
2014-02-24 15:30:00,81.54,81.79,81.38,81.42,322300.0,64.0564,64.2528,63.9307,63.9621,322300.0
2014-02-25 09:30:00,81.49,82.03,81.42,81.62,522900.0,64.0171,64.4413,63.9621,64.1192,522900.0
2014-02-25 10:00:00,81.59,81.61,81.34,81.56,89500.0,64.0956,64.1113,63.8992,64.0721,89500.0
2014-02-25 10:30:00,81.53,81.75,81.49,81.55,52200.0,64.0485,64.2213,64.0171,64.0642,52200.0
2014-02-25 11:00:00,81.56,81.89,81.35,81.88,53600.0,64.0721,64.3313,63.9071,64.3235,53600.0
2014-02-25 11:30:00,81.9,81.95,81.43,81.45,59000.0,64.3392,64.3784,63.9699,63.9857,59000.0
2014-02-25 12:00:00,81.42,81.46,81.23,81.41,78800.0,63.9621,63.9935,63.8128,63.9542,78800.0
2014-02-25 12:30:00,81.38,81.6,81.38,81.5,36800.0,63.9307,64.1035,63.9307,64.0249,36800.0
2014-02-25 13:00:00,81.51,81.63,81.42,81.48,38500.0,64.0328,64.1271,63.9621,64.0092,38500.0
2014-02-25 13:30:00,81.5,81.53,81.38,81.45,32400.0,64.0249,64.0485,63.9307,63.9857,32400.0
2014-02-25 14:00:00,81.45,81.45,81.2,81.25,161700.0,63.9857,63.9857,63.7893,63.8285,161700.0
2014-02-25 14:30:00,81.25,81.28,81.19,81.2,47900.0,63.8285,63.8521,63.7814,63.7893,47900.0
2014-02-25 15:00:00,81.19,81.2,80.94,80.95,94600.0,63.7814,63.7893,63.585,63.5929,94600.0
2014-02-25 15:30:00,80.95,81.11,80.86,81.1,279900.0,63.5929,63.7186,63.5222,63.7107,279900.0
2014-02-26 09:30:00,81.1,81.93,80.58,80.65,373000.0,63.7107,64.3627,63.3022,63.3572,373000.0
2014-02-26 10:00:00,80.65,81.01,80.51,80.83,334600.0,63.3572,63.64,63.2472,63.4986,334600.0
2014-02-26 10:30:00,80.88,80.98,80.78,80.84,155100.0,63.5379,63.6164,63.4593,63.5064,155100.0
2014-02-26 11:00:00,80.84,80.88,80.73,80.73,78100.0,63.5064,63.5379,63.42,63.42,78100.0
2014-02-26 11:30:00,80.75,80.8,80.66,80.79,48500.0,63.4357,63.475,63.365,63.4672,48500.0
2014-02-26 12:00:00,80.79,80.83,80.75,80.8,65200.0,63.4672,63.4986,63.4357,63.475,65200.0
2014-02-26 12:30:00,80.81,80.89,80.78,80.86,68300.0,63.4829,63.5457,63.4593,63.5222,68300.0
2014-02-26 13:00:00,80.87,80.88,80.74,80.79,78300.0,63.53,63.5379,63.4279,63.4672,78300.0
2014-02-26 13:30:00,80.79,80.81,80.67,80.71,77800.0,63.4672,63.4829,63.3729,63.4043,77800.0
2014-02-26 14:00:00,80.71,80.81,80.43,80.45,103600.0,63.4043,63.4829,63.1844,63.2001,103600.0
2014-02-26 14:30:00,80.43,80.56,80.38,80.53,80300.0,63.1844,63.2865,63.1451,63.2629,80300.0
2014-02-26 15:00:00,80.53,80.61,80.47,80.56,108900.0,63.2629,63.3258,63.2158,63.2865,108900.0
2014-02-26 15:30:00,80.56,80.77,80.56,80.58,238100.0,63.2865,63.4515,63.2865,63.3022,238100.0
2014-02-27 09:30:00,80.59,81.35,80.34,81.14,68800.0,63.3101,63.9071,63.1137,63.7421,68800.0
2014-02-27 10:00:00,81.1,81.16,80.49,81.05,38700.0,63.7107,63.7578,63.2315,63.6714,38700.0
2014-02-27 10:30:00,81.01,81.02,80.65,80.85,74900.0,63.64,63.6479,63.3572,63.5143,74900.0
2014-02-27 11:00:00,80.84,81.0,80.76,81.0,85200.0,63.5064,63.6321,63.4436,63.6321,85200.0
2014-02-27 11:30:00,81.0,81.1,80.84,80.84,56600.0,63.6321,63.7107,63.5064,63.5064,56600.0
2014-02-27 12:00:00,80.82,80.91,80.69,80.77,93900.0,63.4907,63.5614,63.3886,63.4515,93900.0
2014-02-27 12:30:00,80.77,80.78,80.65,80.67,40600.0,63.4515,63.4593,63.3572,63.3729,40600.0
2014-02-27 13:00:00,80.69,80.77,80.66,80.7,83900.0,63.3886,63.4515,63.365,63.3965,83900.0
2014-02-27 13:30:00,80.69,80.82,80.48,80.62,170700.0,63.3886,63.4907,63.2236,63.3336,170700.0
2014-02-27 14:00:00,80.64,80.64,80.46,80.5,104300.0,63.3493,63.3493,63.2079,63.2394,104300.0
2014-02-27 14:30:00,80.51,80.65,80.43,80.62,94400.0,63.2472,63.3572,63.1844,63.3336,94400.0
2014-02-27 15:00:00,80.62,80.69,80.54,80.62,170000.0,63.3336,63.3886,63.2708,63.3336,170000.0
2014-02-27 15:30:00,80.63,80.7,80.48,80.6,267500.0,63.3415,63.3965,63.2236,63.3179,267500.0
2014-02-28 09:30:00,80.73,80.92,80.37,80.61,214000.0,63.42,63.5693,63.1372,63.3258,214000.0
2014-02-28 10:00:00,80.62,80.93,80.57,80.73,162400.0,63.3336,63.5772,63.2943,63.42,162400.0
2014-02-28 10:30:00,80.7,80.95,80.69,80.75,257800.0,63.3965,63.5929,63.3886,63.4357,257800.0
2014-02-28 11:00:00,80.72,80.88,80.6,80.83,69700.0,63.4122,63.5379,63.3179,63.4986,69700.0
2014-02-28 11:30:00,80.84,81.17,80.65,81.16,451500.0,63.5064,63.7657,63.3572,63.7578,451500.0
2014-02-28 12:00:00,81.16,81.54,81.09,81.54,69800.0,63.7578,64.0564,63.7028,64.0564,69800.0
2014-02-28 12:30:00,81.55,81.65,81.5,81.54,38200.0,64.0642,64.1428,64.0249,64.0564,38200.0
2014-02-28 13:00:00,81.54,81.71,81.51,81.62,36700.0,64.0564,64.1899,64.0328,64.1192,36700.0
2014-02-28 13:30:00,81.64,81.69,81.52,81.65,38400.0,64.1349,64.1742,64.0406,64.1428,38400.0
2014-02-28 14:00:00,81.65,81.65,81.47,81.49,43600.0,64.1428,64.1428,64.0014,64.0171,43600.0
2014-02-28 14:30:00,81.52,81.58,81.33,81.42,48600.0,64.0406,64.0878,63.8914,63.9621,48600.0
2014-02-28 15:00:00,81.42,81.43,80.78,80.9,170800.0,63.9621,63.9699,63.4593,63.5536,170800.0
2014-02-28 15:30:00,80.93,81.38,80.93,81.21,196200.0,63.5772,63.9307,63.5772,63.7971,196200.0
2014-03-03 09:30:00,80.38,80.53,79.4,79.51,218000.0,63.1451,63.2629,62.3752,62.4616,218000.0
2014-03-03 10:00:00,79.52,79.74,79.15,79.58,78500.0,62.4695,62.6423,62.1788,62.5166,78500.0
2014-03-03 10:30:00,79.61,79.62,79.06,79.27,86000.0,62.5402,62.548,62.1081,62.2731,86000.0
2014-03-03 11:00:00,79.31,79.31,78.74,79.04,76600.0,62.3045,62.3045,61.8567,62.0924,76600.0
2014-03-03 11:30:00,79.03,79.16,78.88,79.0,85300.0,62.0845,62.1867,61.9667,62.061,85300.0
2014-03-03 12:00:00,78.99,79.35,78.98,79.19,82300.0,62.0531,62.3359,62.0453,62.2102,82300.0
2014-03-03 12:30:00,79.16,79.58,79.16,79.54,30100.0,62.1867,62.5166,62.1867,62.4852,30100.0
2014-03-03 13:00:00,79.53,79.81,79.53,79.66,31900.0,62.4773,62.6973,62.4773,62.5795,31900.0
2014-03-03 13:30:00,79.66,79.85,79.54,79.79,33100.0,62.5795,62.7287,62.4852,62.6816,33100.0
2014-03-03 14:00:00,79.79,79.83,79.63,79.66,51200.0,62.6816,62.713,62.5559,62.5795,51200.0
2014-03-03 14:30:00,79.62,79.83,79.56,79.7,38400.0,62.548,62.713,62.5009,62.6109,38400.0
2014-03-03 15:00:00,79.7,79.71,79.34,79.45,58800.0,62.6109,62.6187,62.3281,62.4145,58800.0
2014-03-03 15:30:00,79.45,79.54,79.38,79.4,136900.0,62.4145,62.4852,62.3595,62.3752,136900.0
2014-03-04 09:30:00,80.52,80.91,80.15,80.31,88100.0,63.2551,63.5614,62.9644,63.0901,88100.0
2014-03-04 10:00:00,80.33,80.39,79.94,80.35,77200.0,63.1058,63.1529,62.7994,63.1215,77200.0
2014-03-04 10:30:00,80.37,80.87,80.35,80.87,194500.0,63.1372,63.53,63.1215,63.53,194500.0
2014-03-04 11:00:00,80.85,81.07,80.81,80.97,94000.0,63.5143,63.6871,63.4829,63.6086,94000.0
2014-03-04 11:30:00,80.97,81.2,80.97,81.04,98500.0,63.6086,63.7893,63.6086,63.6636,98500.0
2014-03-04 12:00:00,81.04,81.12,80.97,81.05,47400.0,63.6636,63.7264,63.6086,63.6714,47400.0
2014-03-04 12:30:00,81.05,81.05,80.9,81.03,27700.0,63.6714,63.6714,63.5536,63.6557,27700.0
2014-03-04 13:00:00,81.04,81.23,80.98,81.12,31100.0,63.6636,63.8128,63.6164,63.7264,31100.0
2014-03-04 13:30:00,81.11,81.24,81.0,81.03,96300.0,63.7186,63.8207,63.6321,63.6557,96300.0
2014-03-04 14:00:00,81.03,81.17,80.92,81.09,56800.0,63.6557,63.7657,63.5693,63.7028,56800.0
2014-03-04 14:30:00,81.08,81.19,80.98,81.16,58900.0,63.695,63.7814,63.6164,63.7578,58900.0
2014-03-04 15:00:00,81.17,81.34,81.17,81.22,43400.0,63.7657,63.8992,63.7657,63.805,43400.0
2014-03-04 15:30:00,81.22,81.32,81.16,81.26,132300.0,63.805,63.8835,63.7578,63.8364,132300.0
2014-03-05 09:30:00,81.27,81.52,81.03,81.21,61800.0,63.8442,64.0406,63.6557,63.7971,61800.0
2014-03-05 10:00:00,81.22,81.28,80.93,81.05,57100.0,63.805,63.8521,63.5772,63.6714,57100.0
2014-03-05 10:30:00,81.06,81.14,80.64,80.64,49200.0,63.6793,63.7421,63.3493,63.3493,49200.0
2014-03-05 11:00:00,80.65,80.78,80.3,80.34,74500.0,63.3572,63.4593,63.0822,63.1137,74500.0
2014-03-05 11:30:00,80.35,80.53,80.35,80.42,47400.0,63.1215,63.2629,63.1215,63.1765,47400.0
2014-03-05 12:00:00,80.44,80.57,80.3,80.35,53400.0,63.1922,63.2943,63.0822,63.1215,53400.0
2014-03-05 12:30:00,80.32,80.59,80.31,80.58,69900.0,63.0979,63.3101,63.0901,63.3022,69900.0
2014-03-05 13:00:00,80.58,80.81,80.53,80.72,46800.0,63.3022,63.4829,63.2629,63.4122,46800.0
2014-03-05 13:30:00,80.73,80.73,80.46,80.54,65300.0,63.42,63.42,63.2079,63.2708,65300.0
2014-03-05 14:00:00,80.55,80.66,80.53,80.6,35300.0,63.2786,63.365,63.2629,63.3179,35300.0
2014-03-05 14:30:00,80.62,80.66,80.57,80.63,29200.0,63.3336,63.365,63.2943,63.3415,29200.0
2014-03-05 15:00:00,80.63,80.72,80.59,80.68,38300.0,63.3415,63.4122,63.3101,63.3808,38300.0
2014-03-05 15:30:00,80.7,80.78,80.54,80.73,148300.0,63.3965,63.4593,63.2708,63.42,148300.0
2014-03-06 09:30:00,80.7,81.08,80.51,80.68,112400.0,63.3965,63.695,63.2472,63.3808,112400.0
2014-03-06 10:00:00,80.7,80.85,80.41,80.45,51000.0,63.3965,63.5143,63.1686,63.2001,51000.0
2014-03-06 10:30:00,80.46,80.56,80.37,80.51,100000.0,63.2079,63.2865,63.1372,63.2472,100000.0
2014-03-06 11:00:00,80.53,80.55,80.38,80.42,108000.0,63.2629,63.2786,63.1451,63.1765,108000.0
2014-03-06 11:30:00,80.42,80.55,80.41,80.52,93400.0,63.1765,63.2786,63.1686,63.2551,93400.0
2014-03-06 12:00:00,80.53,80.9,80.52,80.82,32900.0,63.2629,63.5536,63.2551,63.4907,32900.0
2014-03-06 12:30:00,80.81,80.81,80.66,80.7,44900.0,63.4829,63.4829,63.365,63.3965,44900.0
2014-03-06 13:00:00,80.72,80.72,80.55,80.64,50400.0,63.4122,63.4122,63.2786,63.3493,50400.0
2014-03-06 13:30:00,80.64,80.69,80.53,80.53,43200.0,63.3493,63.3886,63.2629,63.2629,43200.0
2014-03-06 14:00:00,80.53,80.58,80.42,80.56,41800.0,63.2629,63.3022,63.1765,63.2865,41800.0
2014-03-06 14:30:00,80.56,80.61,80.51,80.56,51300.0,63.2865,63.3258,63.2472,63.2865,51300.0
2014-03-06 15:00:00,80.56,80.62,80.41,80.57,61300.0,63.2865,63.3336,63.1686,63.2943,61300.0
2014-03-06 15:30:00,80.58,80.61,80.47,80.55,121500.0,63.3022,63.3258,63.2158,63.2786,121500.0
2014-03-07 09:30:00,81.15,81.2,80.67,81.01,63700.0,63.75,63.7893,63.3729,63.64,63700.0
2014-03-07 10:00:00,80.97,81.33,80.87,81.19,63500.0,63.6086,63.8914,63.53,63.7814,63500.0
2014-03-07 10:30:00,81.2,81.31,81.13,81.2,44400.0,63.7893,63.8757,63.7343,63.7893,44400.0
2014-03-07 11:00:00,81.16,81.16,80.73,80.91,30900.0,63.7578,63.7578,63.42,63.5614,30900.0
2014-03-07 11:30:00,80.88,81.15,80.88,81.08,27300.0,63.5379,63.75,63.5379,63.695,27300.0
2014-03-07 12:00:00,81.1,81.2,81.02,81.16,36400.0,63.7107,63.7893,63.6479,63.7578,36400.0
2014-03-07 12:30:00,81.13,81.2,81.06,81.12,16500.0,63.7343,63.7893,63.6793,63.7264,16500.0
2014-03-07 13:00:00,81.07,81.08,80.87,80.88,16300.0,63.6871,63.695,63.53,63.5379,16300.0
2014-03-07 13:30:00,80.87,81.01,80.86,80.98,18800.0,63.53,63.64,63.5222,63.6164,18800.0
2014-03-07 14:00:00,80.98,80.98,80.73,80.86,25200.0,63.6164,63.6164,63.42,63.5222,25200.0
2014-03-07 14:30:00,80.82,80.87,80.64,80.83,78000.0,63.4907,63.53,63.3493,63.4986,78000.0
2014-03-07 15:00:00,80.82,81.0,80.81,80.85,19100.0,63.4907,63.6321,63.4829,63.5143,19100.0
2014-03-07 15:30:00,80.86,80.9,80.67,80.82,107400.0,63.5222,63.5536,63.3729,63.4907,107400.0
2014-03-10 09:30:00,80.47,80.76,80.26,80.41,40800.0,63.2158,63.4436,63.0508,63.1686,40800.0
2014-03-10 10:00:00,80.38,80.38,79.76,79.9,24600.0,63.1451,63.1451,62.658,62.768,24600.0
2014-03-10 10:30:00,79.91,79.91,79.54,79.66,55000.0,62.7759,62.7759,62.4852,62.5795,55000.0
2014-03-10 11:00:00,79.66,80.09,79.45,80.01,69800.0,62.5795,62.9173,62.4145,62.8544,69800.0
2014-03-10 11:30:00,80.03,80.03,79.57,79.69,20300.0,62.8701,62.8701,62.5088,62.603,20300.0
2014-03-10 12:00:00,79.72,80.01,79.71,79.86,14100.0,62.6266,62.8544,62.6187,62.7366,14100.0
2014-03-10 12:30:00,79.91,80.04,79.86,79.99,33500.0,62.7759,62.878,62.7366,62.8387,33500.0
2014-03-10 13:00:00,79.98,80.02,79.82,79.85,30100.0,62.8308,62.8623,62.7052,62.7287,30100.0
2014-03-10 13:30:00,79.84,79.84,79.6,79.6,38400.0,62.7209,62.7209,62.5323,62.5323,38400.0
2014-03-10 14:00:00,79.6,79.68,79.57,79.6,23100.0,62.5323,62.5952,62.5088,62.5323,23100.0
2014-03-10 14:30:00,79.6,79.66,79.55,79.55,30500.0,62.5323,62.5795,62.493,62.493,30500.0
2014-03-10 15:00:00,79.56,79.59,79.44,79.45,38900.0,62.5009,62.5245,62.4066,62.4145,38900.0
2014-03-10 15:30:00,79.46,79.58,79.44,79.52,179100.0,62.4223,62.5166,62.4066,62.4695,179100.0
2014-03-11 09:30:00,79.66,80.0,79.51,79.77,56300.0,62.5795,62.8466,62.4616,62.6659,56300.0
2014-03-11 10:00:00,79.75,79.85,79.48,79.83,34700.0,62.6502,62.7287,62.4381,62.713,34700.0
2014-03-11 10:30:00,79.85,79.99,79.84,79.94,27300.0,62.7287,62.8387,62.7209,62.7994,27300.0
2014-03-11 11:00:00,79.96,80.0,79.88,79.9,27100.0,62.8151,62.8466,62.7523,62.768,27100.0
2014-03-11 11:30:00,79.9,79.94,79.6,79.66,23000.0,62.768,62.7994,62.5323,62.5795,23000.0
2014-03-11 12:00:00,79.64,79.69,79.37,79.54,25200.0,62.5638,62.603,62.3516,62.4852,25200.0
2014-03-11 12:30:00,79.53,79.7,79.48,79.61,14800.0,62.4773,62.6109,62.4381,62.5402,14800.0
2014-03-11 13:00:00,79.56,79.58,79.35,79.39,13800.0,62.5009,62.5166,62.3359,62.3674,13800.0
2014-03-11 13:30:00,79.34,79.56,79.33,79.53,18400.0,62.3281,62.5009,62.3202,62.4773,18400.0
2014-03-11 14:00:00,79.51,79.52,79.23,79.28,19700.0,62.4616,62.4695,62.2417,62.2809,19700.0
2014-03-11 14:30:00,79.28,79.3,79.1,79.1,36000.0,62.2809,62.2967,62.1395,62.1395,36000.0
2014-03-11 15:00:00,79.09,79.09,78.84,78.94,48700.0,62.1317,62.1317,61.9353,62.0138,48700.0
2014-03-11 15:30:00,78.94,78.98,78.77,78.94,162700.0,62.0138,62.0453,61.8803,62.0138,162700.0
2014-03-12 09:30:00,78.52,78.69,77.92,78.02,45400.0,61.6839,61.8174,61.2125,61.2911,45400.0
2014-03-12 10:00:00,78.04,78.06,77.54,77.72,114300.0,61.3068,61.3225,60.914,61.0554,114300.0
2014-03-12 10:30:00,77.74,78.07,77.74,78.0,50900.0,61.0711,61.3304,61.0711,61.2754,50900.0
2014-03-12 11:00:00,78.01,78.24,77.96,78.19,87000.0,61.2833,61.4639,61.244,61.4247,87000.0
2014-03-12 11:30:00,78.2,78.31,77.99,78.0,68600.0,61.4325,61.5189,61.2675,61.2754,68600.0
2014-03-12 12:00:00,77.99,78.15,77.91,77.94,41700.0,61.2675,61.3932,61.2047,61.2283,41700.0
2014-03-12 12:30:00,77.94,78.14,77.78,78.1,41900.0,61.2283,61.3854,61.1026,61.354,41900.0
2014-03-12 13:00:00,78.08,78.12,77.91,78.05,26000.0,61.3382,61.3697,61.2047,61.3147,26000.0
2014-03-12 13:30:00,78.05,78.05,77.91,77.92,45400.0,61.3147,61.3147,61.2047,61.2125,45400.0
2014-03-12 14:00:00,77.93,78.24,77.86,78.22,74800.0,61.2204,61.4639,61.1654,61.4482,74800.0
2014-03-12 14:30:00,78.21,78.24,78.07,78.11,39600.0,61.4404,61.4639,61.3304,61.3618,39600.0
2014-03-12 15:00:00,78.11,78.21,77.99,78.07,54500.0,61.3618,61.4404,61.2675,61.3304,54500.0
2014-03-12 15:30:00,78.06,78.22,77.98,78.17,125200.0,61.3225,61.4482,61.2597,61.4089,125200.0
2014-03-13 09:30:00,78.41,78.77,78.27,78.37,29000.0,61.5975,61.8803,61.4875,61.5661,29000.0
2014-03-13 10:00:00,78.39,78.44,78.03,78.13,25300.0,61.5818,61.6211,61.299,61.3775,25300.0
2014-03-13 10:30:00,78.13,78.14,77.62,77.62,36300.0,61.3775,61.3854,60.9769,60.9769,36300.0
2014-03-13 11:00:00,77.62,77.81,77.43,77.49,33400.0,60.9769,61.1261,60.8276,60.8747,33400.0
2014-03-13 11:30:00,77.47,77.72,77.44,77.51,51700.0,60.859,61.0554,60.8355,60.8905,51700.0
2014-03-13 12:00:00,77.5,77.55,77.07,77.09,65300.0,60.8826,60.9219,60.5448,60.5605,65300.0
2014-03-13 12:30:00,77.08,77.13,76.77,76.79,87700.0,60.5527,60.5919,60.3091,60.3248,87700.0
2014-03-13 13:00:00,76.77,76.84,76.41,76.81,50500.0,60.3091,60.3641,60.0263,60.3406,50500.0
2014-03-13 13:30:00,76.84,76.86,76.26,76.42,119900.0,60.3641,60.3798,59.9085,60.0342,119900.0
2014-03-13 14:00:00,76.5,76.55,76.05,76.06,81200.0,60.097,60.1363,59.7435,59.7514,81200.0
2014-03-13 14:30:00,76.09,76.28,75.85,75.87,101500.0,59.7749,59.9242,59.5864,59.6021,101500.0
2014-03-13 15:00:00,75.86,75.92,75.39,75.77,184700.0,59.5943,59.6414,59.225,59.5235,184700.0
2014-03-13 15:30:00,75.76,75.85,75.64,75.76,341100.0,59.5157,59.5864,59.4214,59.5157,341100.0
2014-03-14 09:30:00,75.63,76.59,75.55,75.88,85400.0,59.4136,60.1677,59.3507,59.61,85400.0
2014-03-14 10:00:00,75.88,76.42,75.85,76.22,96800.0,59.61,60.0342,59.5864,59.8771,96800.0
2014-03-14 10:30:00,76.18,76.3,75.99,76.06,42300.0,59.8456,59.9399,59.6964,59.7514,42300.0
2014-03-14 11:00:00,76.06,76.14,75.85,75.95,47500.0,59.7514,59.8142,59.5864,59.665,47500.0
2014-03-14 11:30:00,75.94,76.26,75.87,76.11,70700.0,59.6571,59.9085,59.6021,59.7906,70700.0
2014-03-14 12:00:00,76.14,76.18,75.83,75.86,50600.0,59.8142,59.8456,59.5707,59.5943,50600.0
2014-03-14 12:30:00,75.88,76.23,75.86,76.21,58300.0,59.61,59.8849,59.5943,59.8692,58300.0
2014-03-14 13:00:00,76.22,76.29,76.04,76.15,71000.0,59.8771,59.9321,59.7357,59.8221,71000.0
2014-03-14 13:30:00,76.15,76.34,76.12,76.34,44800.0,59.8221,59.9713,59.7985,59.9713,44800.0
2014-03-14 14:00:00,76.32,76.45,76.29,76.36,47600.0,59.9556,60.0577,59.9321,59.987,47600.0
2014-03-14 14:30:00,76.34,76.37,76.17,76.17,45000.0,59.9713,59.9949,59.8378,59.8378,45000.0
2014-03-14 15:00:00,76.13,76.27,76.1,76.16,62300.0,59.8064,59.9163,59.7828,59.8299,62300.0
2014-03-14 15:30:00,76.16,76.26,75.9,76.01,136500.0,59.8299,59.9085,59.6257,59.7121,136500.0
2014-03-17 09:30:00,76.71,77.23,76.68,76.94,177100.0,60.262,60.6705,60.2384,60.4427,177100.0
2014-03-17 10:00:00,76.93,77.08,76.78,76.89,106400.0,60.4348,60.5527,60.317,60.4034,106400.0
2014-03-17 10:30:00,76.89,76.97,76.58,76.61,56700.0,60.4034,60.4662,60.1599,60.1834,56700.0
2014-03-17 11:00:00,76.63,77.0,76.52,76.58,100400.0,60.1991,60.4898,60.1127,60.1599,100400.0
2014-03-17 11:30:00,76.59,76.81,76.45,76.78,108100.0,60.1677,60.3406,60.0577,60.317,108100.0
2014-03-17 12:00:00,76.82,76.88,76.68,76.79,41800.0,60.3484,60.3955,60.2384,60.3248,41800.0
2014-03-17 12:30:00,76.79,76.83,76.67,76.79,92000.0,60.3248,60.3563,60.2306,60.3248,92000.0
2014-03-17 13:00:00,76.79,76.84,76.74,76.76,49800.0,60.3248,60.3641,60.2856,60.3013,49800.0
2014-03-17 13:30:00,76.78,76.87,76.68,76.73,24100.0,60.317,60.3877,60.2384,60.2777,24100.0
2014-03-17 14:00:00,76.74,76.9,76.74,76.8,43400.0,60.2856,60.4113,60.2856,60.3327,43400.0
2014-03-17 14:30:00,76.81,76.82,76.67,76.74,35000.0,60.3406,60.3484,60.2306,60.2856,35000.0
2014-03-17 15:00:00,76.72,76.83,76.65,76.68,84400.0,60.2699,60.3563,60.2149,60.2384,84400.0
2014-03-17 15:30:00,76.68,76.71,76.48,76.52,165300.0,60.2384,60.262,60.0813,60.1127,165300.0
2014-03-18 09:30:00,76.62,76.99,76.53,76.86,31100.0,60.1913,60.482,60.1206,60.3798,31100.0
2014-03-18 10:00:00,76.89,77.0,76.79,76.97,68400.0,60.4034,60.4898,60.3248,60.4662,68400.0
2014-03-18 10:30:00,77.0,77.16,76.83,77.0,127600.0,60.4898,60.6155,60.3563,60.4898,127600.0
2014-03-18 11:00:00,76.99,77.36,76.99,77.32,30300.0,60.482,60.7726,60.482,60.7412,30300.0
2014-03-18 11:30:00,77.34,77.52,77.27,77.52,42500.0,60.7569,60.8983,60.7019,60.8983,42500.0
2014-03-18 12:00:00,77.52,77.6,77.27,77.28,45000.0,60.8983,60.9612,60.7019,60.7098,45000.0
2014-03-18 12:30:00,77.29,77.38,77.17,77.31,21400.0,60.7176,60.7883,60.6234,60.7333,21400.0
2014-03-18 13:00:00,77.3,77.44,77.29,77.43,36600.0,60.7255,60.8355,60.7176,60.8276,36600.0
2014-03-18 13:30:00,77.4,77.49,77.3,77.34,40900.0,60.804,60.8747,60.7255,60.7569,40900.0
2014-03-18 14:00:00,77.34,77.37,77.27,77.34,26000.0,60.7569,60.7805,60.7019,60.7569,26000.0
2014-03-18 14:30:00,77.34,77.34,77.27,77.29,39300.0,60.7569,60.7569,60.7019,60.7176,39300.0
2014-03-18 15:00:00,77.29,77.29,77.14,77.15,53700.0,60.7176,60.7176,60.5998,60.6077,53700.0
2014-03-18 15:30:00,77.15,77.22,77.1,77.19,126400.0,60.6077,60.6626,60.5684,60.6391,126400.0
2014-03-19 09:30:00,77.18,77.36,76.97,77.24,44800.0,60.6312,60.7726,60.4662,60.6784,44800.0
2014-03-19 10:00:00,77.22,77.25,77.06,77.18,40600.0,60.6626,60.6862,60.5369,60.6312,40600.0
2014-03-19 10:30:00,77.17,77.17,76.93,76.94,43900.0,60.6234,60.6234,60.4348,60.4427,43900.0
2014-03-19 11:00:00,76.96,77.05,76.93,76.97,18700.0,60.4584,60.5291,60.4348,60.4662,18700.0
2014-03-19 11:30:00,76.95,76.95,76.72,76.76,14300.0,60.4505,60.4505,60.2699,60.3013,14300.0
2014-03-19 12:00:00,76.77,76.88,76.73,76.73,12600.0,60.3091,60.3955,60.2777,60.2777,12600.0
2014-03-19 12:30:00,76.74,76.88,76.69,76.86,12900.0,60.2856,60.3955,60.2463,60.3798,12900.0
2014-03-19 13:00:00,76.89,76.92,76.81,76.9,17800.0,60.4034,60.427,60.3406,60.4113,17800.0
2014-03-19 13:30:00,76.92,76.96,76.88,76.92,12500.0,60.427,60.4584,60.3955,60.427,12500.0
2014-03-19 14:00:00,76.9,76.9,76.4,76.61,45000.0,60.4113,60.4113,60.0185,60.1834,45000.0
2014-03-19 14:30:00,76.64,76.72,76.51,76.6,29800.0,60.207,60.2699,60.1049,60.1756,29800.0
2014-03-19 15:00:00,76.64,76.68,75.75,76.23,64700.0,60.207,60.2384,59.5078,59.8849,64700.0
2014-03-19 15:30:00,76.23,76.58,76.18,76.38,102100.0,59.8849,60.1599,59.8456,60.0028,102100.0
2014-03-20 09:30:00,76.27,76.77,75.8,76.06,32800.0,59.9163,60.3091,59.5471,59.7514,32800.0
2014-03-20 10:00:00,76.15,76.83,76.01,76.55,64200.0,59.8221,60.3563,59.7121,60.1363,64200.0
2014-03-20 10:30:00,76.6,76.61,76.43,76.5,40900.0,60.1756,60.1834,60.042,60.097,40900.0
2014-03-20 11:00:00,76.5,76.56,76.37,76.53,62200.0,60.097,60.1442,59.9949,60.1206,62200.0
2014-03-20 11:30:00,76.52,76.58,76.46,76.52,31000.0,60.1127,60.1599,60.0656,60.1127,31000.0
2014-03-20 12:00:00,76.52,76.64,76.44,76.58,40700.0,60.1127,60.207,60.0499,60.1599,40700.0
2014-03-20 12:30:00,76.58,76.65,76.49,76.51,30900.0,60.1599,60.2149,60.0892,60.1049,30900.0
2014-03-20 13:00:00,76.52,76.56,76.43,76.5,63600.0,60.1127,60.1442,60.042,60.097,63600.0
2014-03-20 13:30:00,76.5,76.55,76.37,76.42,55800.0,60.097,60.1363,59.9949,60.0342,55800.0
2014-03-20 14:00:00,76.41,76.42,76.28,76.38,30800.0,60.0263,60.0342,59.9242,60.0028,30800.0
2014-03-20 14:30:00,76.37,76.5,76.32,76.37,105300.0,59.9949,60.097,59.9556,59.9949,105300.0
2014-03-20 15:00:00,76.37,76.41,76.34,76.35,76300.0,59.9949,60.0263,59.9713,59.9792,76300.0
2014-03-20 15:30:00,76.36,76.55,76.35,76.54,115800.0,59.987,60.1363,59.9792,60.1284,115800.0
2014-03-21 09:30:00,77.31,77.4,75.94,76.97,227600.0,60.7333,60.804,59.6571,60.4662,227600.0
2014-03-21 10:00:00,76.99,77.24,76.95,77.21,46800.0,60.482,60.6784,60.4505,60.6548,46800.0
2014-03-21 10:30:00,77.14,77.58,77.1,77.57,27900.0,60.5998,60.9455,60.5684,60.9376,27900.0
2014-03-21 11:00:00,77.58,78.26,77.57,78.07,121300.0,60.9455,61.4796,60.9376,61.3304,121300.0
2014-03-21 11:30:00,78.11,78.33,77.96,78.01,70500.0,61.3618,61.5346,61.244,61.2833,70500.0
2014-03-21 12:00:00,77.96,78.03,77.76,77.78,32700.0,61.244,61.299,61.0869,61.1026,32700.0
2014-03-21 12:30:00,77.77,77.94,77.77,77.83,27200.0,61.0947,61.2283,61.0947,61.1418,27200.0
2014-03-21 13:00:00,77.82,77.89,77.49,77.52,38800.0,61.134,61.189,60.8747,60.8983,38800.0
2014-03-21 13:30:00,77.52,77.63,77.38,77.38,34800.0,60.8983,60.9847,60.7883,60.7883,34800.0
2014-03-21 14:00:00,77.38,77.48,77.21,77.23,38600.0,60.7883,60.8669,60.6548,60.6705,38600.0
2014-03-21 14:30:00,77.19,77.48,77.09,77.4,53500.0,60.6391,60.8669,60.5605,60.804,53500.0
2014-03-21 15:00:00,77.4,77.54,77.15,77.28,114500.0,60.804,60.914,60.6077,60.7098,114500.0
2014-03-21 15:30:00,77.29,77.29,76.94,77.01,260200.0,60.7176,60.7176,60.4427,60.4977,260200.0
2014-03-24 09:30:00,77.09,77.28,76.43,76.67,65700.0,60.5605,60.7098,60.042,60.2306,65700.0
2014-03-24 10:00:00,76.58,76.58,76.07,76.11,28700.0,60.1599,60.1599,59.7592,59.7906,28700.0
2014-03-24 10:30:00,76.07,76.45,75.97,76.31,90300.0,59.7592,60.0577,59.6807,59.9478,90300.0
2014-03-24 11:00:00,76.31,76.31,76.0,76.21,63100.0,59.9478,59.9478,59.7042,59.8692,63100.0
2014-03-24 11:30:00,76.2,76.25,76.05,76.15,28800.0,59.8613,59.9006,59.7435,59.8221,28800.0
2014-03-24 12:00:00,76.13,76.23,76.08,76.1,27700.0,59.8064,59.8849,59.7671,59.7828,27700.0
2014-03-24 12:30:00,76.09,76.22,76.04,76.16,35600.0,59.7749,59.8771,59.7357,59.8299,35600.0
2014-03-24 13:00:00,76.15,76.3,76.12,76.18,36000.0,59.8221,59.9399,59.7985,59.8456,36000.0
2014-03-24 13:30:00,76.19,76.49,76.19,76.49,27600.0,59.8535,60.0892,59.8535,60.0892,27600.0
2014-03-24 14:00:00,76.48,76.53,76.35,76.5,25600.0,60.0813,60.1206,59.9792,60.097,25600.0
2014-03-24 14:30:00,76.51,76.67,76.44,76.55,44000.0,60.1049,60.2306,60.0499,60.1363,44000.0
2014-03-24 15:00:00,76.55,76.73,76.45,76.73,70300.0,60.1363,60.2777,60.0577,60.2777,70300.0
2014-03-24 15:30:00,76.73,76.8,76.51,76.56,220300.0,60.2777,60.3327,60.1049,60.1442,220300.0
2014-03-25 09:30:00,77.29,77.56,77.2,77.43,133100.0,60.7176,60.9297,60.6469,60.8276,133100.0
2014-03-25 10:00:00,77.46,77.53,76.91,76.97,66500.0,60.8512,60.9062,60.4191,60.4662,66500.0
2014-03-25 10:30:00,76.97,77.02,76.28,76.31,49900.0,60.4662,60.5055,59.9242,59.9478,49900.0
2014-03-25 11:00:00,76.35,76.79,76.28,76.69,35300.0,59.9792,60.3248,59.9242,60.2463,35300.0
2014-03-25 11:30:00,76.69,76.7,76.27,76.39,50100.0,60.2463,60.2541,59.9163,60.0106,50100.0
2014-03-25 12:00:00,76.37,76.4,76.04,76.19,51600.0,59.9949,60.0185,59.7357,59.8535,51600.0
2014-03-25 12:30:00,76.2,76.74,76.2,76.6,70200.0,59.8613,60.2856,59.8613,60.1756,70200.0
2014-03-25 13:00:00,76.63,76.83,76.45,76.79,19000.0,60.1991,60.3563,60.0577,60.3248,19000.0
2014-03-25 13:30:00,76.84,76.89,76.47,76.5,69900.0,60.3641,60.4034,60.0735,60.097,69900.0
2014-03-25 14:00:00,76.51,76.61,76.49,76.53,46500.0,60.1049,60.1834,60.0892,60.1206,46500.0
2014-03-25 14:30:00,76.56,76.59,76.26,76.29,96100.0,60.1442,60.1677,59.9085,59.9321,96100.0
2014-03-25 15:00:00,76.28,76.55,76.26,76.52,77400.0,59.9242,60.1363,59.9085,60.1127,77400.0
2014-03-25 15:30:00,76.52,76.55,76.35,76.39,119600.0,60.1127,60.1363,59.9792,60.0106,119600.0
2014-03-26 09:30:00,76.52,76.77,76.3,76.42,80000.0,60.2403,60.4371,60.0671,60.1616,80000.0
2014-03-26 10:00:00,76.42,76.67,76.4,76.51,99400.0,60.1616,60.3584,60.1458,60.2324,99400.0
2014-03-26 10:30:00,76.52,76.57,76.26,76.29,59500.0,60.2403,60.2797,60.0356,60.0592,59500.0
2014-03-26 11:00:00,76.28,76.33,76.05,76.21,86600.0,60.0514,60.0907,59.8703,59.9963,86600.0
2014-03-26 11:30:00,76.22,76.26,76.1,76.26,37500.0,60.0041,60.0356,59.9097,60.0356,37500.0
2014-03-26 12:00:00,76.22,76.28,76.14,76.25,51300.0,60.0041,60.0514,59.9412,60.0278,51300.0
2014-03-26 12:30:00,76.25,76.34,76.19,76.3,38300.0,60.0278,60.0986,59.9805,60.0671,38300.0
2014-03-26 13:00:00,76.3,76.33,76.15,76.19,31800.0,60.0671,60.0907,59.949,59.9805,31800.0
2014-03-26 13:30:00,76.13,76.15,75.65,75.68,50000.0,59.9333,59.949,59.5554,59.579,50000.0
2014-03-26 14:00:00,75.66,75.7,75.49,75.61,56500.0,59.5633,59.5948,59.4294,59.5239,56500.0
2014-03-26 14:30:00,75.6,76.09,75.57,75.95,49700.0,59.516,59.9018,59.4924,59.7916,49700.0
2014-03-26 15:00:00,75.94,75.95,75.58,75.58,52900.0,59.7837,59.7916,59.5003,59.5003,52900.0
2014-03-26 15:30:00,75.57,75.68,75.38,75.41,138900.0,59.4924,59.579,59.3428,59.3665,138900.0
2014-03-27 09:30:00,75.14,75.57,74.35,75.0,65100.0,59.1539,59.4924,58.532,59.0437,65100.0
2014-03-27 10:00:00,74.95,75.31,74.73,75.19,128100.0,59.0043,59.2877,58.8311,59.1933,128100.0
2014-03-27 10:30:00,75.19,75.34,74.92,75.09,83200.0,59.1933,59.3114,58.9807,59.1145,83200.0
2014-03-27 11:00:00,75.12,75.15,74.91,74.94,105800.0,59.1382,59.1618,58.9728,58.9965,105800.0
2014-03-27 11:30:00,74.93,74.94,74.56,74.86,29400.0,58.9886,58.9965,58.6973,58.9335,29400.0
2014-03-27 12:00:00,74.89,75.11,74.71,75.08,31100.0,58.9571,59.1303,58.8154,59.1067,31100.0
2014-03-27 12:30:00,75.12,75.16,74.92,75.1,72300.0,59.1382,59.1697,58.9807,59.1224,72300.0
2014-03-27 13:00:00,75.08,75.19,75.02,75.12,26100.0,59.1067,59.1933,59.0594,59.1382,26100.0
2014-03-27 13:30:00,75.09,75.16,74.95,75.03,55700.0,59.1145,59.1697,59.0043,59.0673,55700.0
2014-03-27 14:00:00,75.01,75.21,74.88,75.17,44200.0,59.0516,59.209,58.9492,59.1775,44200.0
2014-03-27 14:30:00,75.16,75.21,75.04,75.07,33100.0,59.1697,59.209,59.0752,59.0988,33100.0
2014-03-27 15:00:00,75.08,75.12,74.95,75.07,54500.0,59.1067,59.1382,59.0043,59.0988,54500.0
2014-03-27 15:30:00,75.07,75.17,75.01,75.12,191000.0,59.0988,59.1775,59.0516,59.1382,191000.0
2014-03-28 09:30:00,75.53,75.84,75.01,75.65,76300.0,61.023,61.2735,60.6029,61.12,76300.0
2014-03-28 10:00:00,75.76,76.25,75.76,76.06,31600.0,61.2088,61.6047,61.2088,61.4512,31600.0
2014-03-28 10:30:00,76.09,76.5,76.02,76.36,33800.0,61.4755,61.8067,61.4189,61.6936,33800.0
2014-03-28 11:00:00,76.41,76.5,76.24,76.24,16100.0,61.734,61.8067,61.5967,61.5967,16100.0
2014-03-28 11:30:00,76.29,76.5,76.25,76.48,28000.0,61.6371,61.8067,61.6047,61.7906,28000.0
2014-03-28 12:00:00,76.51,76.58,76.33,76.4,22500.0,61.8148,61.8714,61.6694,61.7259,22500.0
2014-03-28 12:30:00,76.29,76.29,76.19,76.28,18800.0,61.6371,61.6371,61.5563,61.629,18800.0
2014-03-28 13:00:00,76.28,76.4,76.24,76.33,34300.0,61.629,61.7259,61.5967,61.6694,34300.0
2014-03-28 13:30:00,76.36,76.47,76.3,76.38,25800.0,61.6936,61.7825,61.6451,61.7098,25800.0
2014-03-28 14:00:00,76.38,76.5,76.36,76.44,72400.0,61.7098,61.8067,61.6936,61.7582,72400.0
2014-03-28 14:30:00,76.41,76.44,76.15,76.25,52200.0,61.734,61.7582,61.5239,61.6047,52200.0
2014-03-28 15:00:00,76.23,76.26,76.07,76.13,29600.0,61.5886,61.6128,61.4593,61.5078,29600.0
2014-03-28 15:30:00,76.12,76.17,76.05,76.15,67500.0,61.4997,61.5401,61.4431,61.5239,67500.0
2014-03-31 09:30:00,77.54,77.67,76.63,77.48,122700.0,62.647,62.752,61.9117,62.5985,122700.0
2014-03-31 10:00:00,77.44,77.57,77.28,77.54,55300.0,62.5662,62.6712,62.4369,62.647,55300.0
2014-03-31 10:30:00,77.57,77.66,77.48,77.53,39000.0,62.6712,62.7439,62.5985,62.6389,39000.0
2014-03-31 11:00:00,77.53,77.72,77.47,77.53,63800.0,62.6389,62.7924,62.5904,62.6389,63800.0
2014-03-31 11:30:00,77.54,77.73,77.5,77.63,60100.0,62.647,62.8005,62.6146,62.7197,60100.0
2014-03-31 12:00:00,77.65,78.05,77.65,77.99,41300.0,62.7358,63.059,62.7358,63.0105,41300.0
2014-03-31 12:30:00,77.98,78.05,77.93,78.05,23700.0,63.0025,63.059,62.9621,63.059,23700.0
2014-03-31 13:00:00,78.02,78.06,77.9,77.92,39700.0,63.0348,63.0671,62.9378,62.954,39700.0
2014-03-31 13:30:00,77.92,77.92,77.68,77.76,38400.0,62.954,62.954,62.7601,62.8247,38400.0
2014-03-31 14:00:00,77.75,77.92,77.74,77.77,52200.0,62.8166,62.954,62.8086,62.8328,52200.0
2014-03-31 14:30:00,77.8,78.1,77.8,78.09,65200.0,62.857,63.0994,62.857,63.0913,65200.0
2014-03-31 15:00:00,78.1,78.14,78.0,78.12,113600.0,63.0994,63.1317,63.0186,63.1156,113600.0
2014-03-31 15:30:00,78.13,78.38,78.13,78.34,280900.0,63.1236,63.3256,63.1236,63.2933,280900.0
2014-04-01 09:30:00,78.5,79.01,78.28,78.95,137600.0,63.4226,63.8346,63.2448,63.7861,137600.0
2014-04-01 10:00:00,78.99,79.08,78.5,78.77,90900.0,63.8185,63.8912,63.4226,63.6407,90900.0
2014-04-01 10:30:00,78.75,78.82,78.52,78.67,41600.0,63.6246,63.6811,63.4387,63.5599,41600.0
2014-04-01 11:00:00,78.66,78.91,78.59,78.82,76300.0,63.5518,63.7538,63.4953,63.6811,76300.0
2014-04-01 11:30:00,78.84,79.08,78.74,78.74,33100.0,63.6973,63.8912,63.6165,63.6165,33100.0
2014-04-01 12:00:00,78.72,78.8,78.56,78.8,35100.0,63.6003,63.665,63.4711,63.665,35100.0
2014-04-01 12:30:00,78.82,79.01,78.8,78.88,64100.0,63.6811,63.8346,63.665,63.7296,64100.0
2014-04-01 13:00:00,78.88,78.95,78.81,78.92,44200.0,63.7296,63.7861,63.673,63.7619,44200.0
2014-04-01 13:30:00,78.91,79.08,78.8,79.03,46100.0,63.7538,63.8912,63.665,63.8508,46100.0
2014-04-01 14:00:00,79.03,79.23,79.03,79.21,61500.0,63.8508,64.0124,63.8508,63.9962,61500.0
2014-04-01 14:30:00,79.21,79.21,78.92,78.96,53400.0,63.9962,63.9962,63.7619,63.7942,53400.0
2014-04-01 15:00:00,78.96,79.0,78.84,79.0,58500.0,63.7942,63.8265,63.6973,63.8265,58500.0
2014-04-01 15:30:00,79.0,79.01,78.82,78.85,202200.0,63.8265,63.8346,63.6811,63.7054,202200.0
2014-04-02 09:30:00,78.83,79.43,78.56,79.28,99500.0,63.6892,64.174,63.4711,64.0528,99500.0
2014-04-02 10:00:00,79.28,79.73,79.28,79.69,48200.0,64.0528,64.4163,64.0528,64.384,48200.0
2014-04-02 10:30:00,79.7,79.98,79.64,79.67,119600.0,64.3921,64.6183,64.3436,64.3679,119600.0
2014-04-02 11:00:00,79.66,79.83,79.51,79.53,75700.0,64.3598,64.4971,64.2386,64.2547,75700.0
2014-04-02 11:30:00,79.57,79.57,79.34,79.52,34600.0,64.2871,64.2871,64.1012,64.2467,34600.0
2014-04-02 12:00:00,79.54,79.65,79.42,79.53,65600.0,64.2628,64.3517,64.1659,64.2547,65600.0
2014-04-02 12:30:00,79.51,79.55,79.45,79.51,11700.0,64.2386,64.2709,64.1901,64.2386,11700.0
2014-04-02 13:00:00,79.52,79.59,79.38,79.41,12700.0,64.2467,64.3032,64.1336,64.1578,12700.0
2014-04-02 13:30:00,79.41,79.46,79.2,79.26,15200.0,64.1578,64.1982,63.9881,64.0366,15200.0
2014-04-02 14:00:00,79.27,79.4,79.23,79.34,17500.0,64.0447,64.1497,64.0124,64.1012,17500.0
2014-04-02 14:30:00,79.38,79.42,79.3,79.38,33200.0,64.1336,64.1659,64.0689,64.1336,33200.0
2014-04-02 15:00:00,79.41,79.66,79.35,79.66,23500.0,64.1578,64.3598,64.1093,64.3598,23500.0
2014-04-02 15:30:00,79.69,79.71,79.43,79.49,98700.0,64.384,64.4002,64.174,64.2224,98700.0
2014-04-03 09:30:00,79.53,79.9,79.28,79.54,76000.0,64.2547,64.5537,64.0528,64.2628,76000.0
2014-04-03 10:00:00,79.48,79.73,78.9,78.9,150900.0,64.2144,64.4163,63.7458,63.7458,150900.0
2014-04-03 10:30:00,78.86,78.95,78.47,78.74,76400.0,63.7134,63.7861,63.3983,63.6165,76400.0
2014-04-03 11:00:00,78.75,78.75,78.43,78.43,29600.0,63.6246,63.6246,63.366,63.366,29600.0
2014-04-03 11:30:00,78.43,78.66,78.14,78.56,110100.0,63.366,63.5518,63.1317,63.4711,110100.0
2014-04-03 12:00:00,78.55,78.96,78.55,78.91,32800.0,63.463,63.7942,63.463,63.7538,32800.0
2014-04-03 12:30:00,78.88,78.88,78.53,78.69,21700.0,63.7296,63.7296,63.4468,63.5761,21700.0
2014-04-03 13:00:00,78.69,78.97,78.65,78.96,24000.0,63.5761,63.8023,63.5438,63.7942,24000.0
2014-04-03 13:30:00,78.96,78.96,78.76,78.78,22800.0,63.7942,63.7942,63.6326,63.6488,22800.0
2014-04-03 14:00:00,78.78,78.8,78.54,78.54,26000.0,63.6488,63.665,63.4549,63.4549,26000.0
2014-04-03 14:30:00,78.52,78.59,78.31,78.59,50100.0,63.4387,63.4953,63.2691,63.4953,50100.0
2014-04-03 15:00:00,78.63,78.67,78.53,78.67,44200.0,63.5276,63.5599,63.4468,63.5599,44200.0
2014-04-03 15:30:00,78.66,78.73,78.57,78.63,115100.0,63.5518,63.6084,63.4791,63.5276,115100.0
2014-04-04 09:30:00,79.0,79.49,79.0,79.39,74000.0,63.8265,64.2224,63.8265,64.1416,74000.0
2014-04-04 10:00:00,79.41,79.78,79.22,79.41,81400.0,64.1578,64.4567,64.0043,64.1578,81400.0
2014-04-04 10:30:00,79.41,79.78,79.34,79.45,40800.0,64.1578,64.4567,64.1012,64.1901,40800.0
2014-04-04 11:00:00,79.45,79.45,78.51,78.66,39700.0,64.1901,64.1901,63.4307,63.5518,39700.0
2014-04-04 11:30:00,78.64,78.89,78.23,78.35,21700.0,63.5357,63.7377,63.2044,63.3014,21700.0
2014-04-04 12:00:00,78.31,78.38,77.87,78.01,50700.0,63.2691,63.3256,62.9136,63.0267,50700.0
2014-04-04 12:30:00,78.0,78.1,77.71,77.84,30900.0,63.0186,63.0994,62.7843,62.8893,30900.0
2014-04-04 13:00:00,77.83,77.93,77.65,77.8,21700.0,62.8813,62.9621,62.7358,62.857,21700.0
2014-04-04 13:30:00,77.8,77.91,77.62,77.74,17600.0,62.857,62.9459,62.7116,62.8086,17600.0
2014-04-04 14:00:00,77.76,77.82,77.52,77.58,36800.0,62.8247,62.8732,62.6308,62.6793,36800.0
2014-04-04 14:30:00,77.58,77.63,77.35,77.57,23500.0,62.6793,62.7197,62.4935,62.6712,23500.0
2014-04-04 15:00:00,77.55,77.86,77.48,77.83,41900.0,62.655,62.9055,62.5985,62.8813,41900.0
2014-04-04 15:30:00,77.82,77.99,77.65,77.84,158500.0,62.8732,63.0105,62.7358,62.8893,158500.0
2014-04-07 09:30:00,77.66,77.69,76.53,77.32,66900.0,62.7439,62.7682,61.831,62.4692,66900.0
2014-04-07 10:00:00,77.35,77.36,76.87,77.05,66200.0,62.4935,62.5015,62.1057,62.2511,66200.0
2014-04-07 10:30:00,77.05,77.1,76.53,76.57,30200.0,62.2511,62.2915,61.831,61.8633,30200.0
2014-04-07 11:00:00,76.48,76.99,76.48,76.87,77900.0,61.7906,62.2026,61.7906,62.1057,77900.0
2014-04-07 11:30:00,76.84,76.97,76.82,76.91,111900.0,62.0814,62.1864,62.0653,62.138,111900.0
2014-04-07 12:00:00,76.93,76.95,76.08,76.27,34300.0,62.1541,62.1703,61.4674,61.6209,34300.0
2014-04-07 12:30:00,76.22,76.73,76.21,76.62,24500.0,61.5805,61.9925,61.5724,61.9037,24500.0
2014-04-07 13:00:00,76.64,76.66,76.3,76.4,24300.0,61.9198,61.936,61.6451,61.7259,24300.0
2014-04-07 13:30:00,76.4,76.42,76.12,76.21,48200.0,61.7259,61.7421,61.4997,61.5724,48200.0
2014-04-07 14:00:00,76.2,76.26,76.05,76.12,56600.0,61.5643,61.6128,61.4431,61.4997,56600.0
2014-04-07 14:30:00,76.12,76.45,75.97,76.36,61200.0,61.4997,61.7663,61.3785,61.6936,61200.0
2014-04-07 15:00:00,76.37,76.95,76.22,76.89,80200.0,61.7017,62.1703,61.5805,62.1218,80200.0
2014-04-07 15:30:00,76.89,76.92,76.29,76.35,164300.0,62.1218,62.146,61.6371,61.6855,164300.0
2014-04-08 09:30:00,76.1,76.49,75.96,76.06,66000.0,61.4835,61.7986,61.3704,61.4512,66000.0
2014-04-08 10:00:00,76.08,76.47,75.73,75.74,81200.0,61.4674,61.7825,61.1846,61.1927,81200.0
2014-04-08 10:30:00,75.77,77.01,75.74,76.82,111500.0,61.2169,62.2188,61.1927,62.0653,111500.0
2014-04-08 11:00:00,76.78,77.32,76.78,76.96,79900.0,62.0329,62.4692,62.0329,62.1784,79900.0
2014-04-08 11:30:00,76.98,77.0,76.32,76.47,81500.0,62.1945,62.2107,61.6613,61.7825,81500.0
2014-04-08 12:00:00,76.45,76.64,76.38,76.56,42900.0,61.7663,61.9198,61.7098,61.8552,42900.0
2014-04-08 12:30:00,76.58,76.6,76.37,76.4,17000.0,61.8714,61.8875,61.7017,61.7259,17000.0
2014-04-08 13:00:00,76.45,76.94,76.43,76.92,13100.0,61.7663,62.1622,61.7502,62.146,13100.0
2014-04-08 13:30:00,76.91,76.97,76.78,76.96,28400.0,62.138,62.1864,62.0329,62.1784,28400.0
2014-04-08 14:00:00,76.96,76.97,76.54,76.68,25100.0,62.1784,62.1864,61.839,61.9521,25100.0
2014-04-08 14:30:00,76.6,76.66,76.41,76.56,26800.0,61.8875,61.936,61.734,61.8552,26800.0
2014-04-08 15:00:00,76.56,76.7,76.45,76.68,55400.0,61.8552,61.9683,61.7663,61.9521,55400.0
2014-04-08 15:30:00,76.68,76.73,76.47,76.65,178100.0,61.9521,61.9925,61.7825,61.9279,178100.0
2014-04-09 09:30:00,77.01,77.58,76.46,77.15,51200.0,62.2188,62.6793,61.7744,62.3319,51200.0
2014-04-09 10:00:00,77.15,77.54,77.02,77.34,57400.0,62.3319,62.647,62.2268,62.4854,57400.0
2014-04-09 10:30:00,77.28,77.56,77.03,77.03,55500.0,62.4369,62.6631,62.2349,62.2349,55500.0
2014-04-09 11:00:00,77.0,77.34,76.79,77.1,25700.0,62.2107,62.4854,62.041,62.2915,25700.0
2014-04-09 11:30:00,77.04,77.28,76.99,77.22,68600.0,62.243,62.4369,62.2026,62.3884,68600.0
2014-04-09 12:00:00,77.2,77.51,77.14,77.51,46000.0,62.3723,62.6227,62.3238,62.6227,46000.0
2014-04-09 12:30:00,77.51,77.56,77.3,77.34,27200.0,62.6227,62.6631,62.4531,62.4854,27200.0
2014-04-09 13:00:00,77.35,77.6,77.35,77.51,22800.0,62.4935,62.6954,62.4935,62.6227,22800.0
2014-04-09 13:30:00,77.48,77.63,77.44,77.55,23500.0,62.5985,62.7197,62.5662,62.655,23500.0
2014-04-09 14:00:00,77.56,77.86,77.56,77.83,57900.0,62.6631,62.9055,62.6631,62.8813,57900.0
2014-04-09 14:30:00,77.84,77.87,77.72,77.77,48400.0,62.8893,62.9136,62.7924,62.8328,48400.0
2014-04-09 15:00:00,77.77,77.92,77.74,77.77,46100.0,62.8328,62.954,62.8086,62.8328,46100.0
2014-04-09 15:30:00,77.77,77.89,77.77,77.86,180600.0,62.8328,62.9297,62.8328,62.9055,180600.0
2014-04-10 09:30:00,77.82,77.89,77.47,77.72,28100.0,62.8732,62.9297,62.5904,62.7924,28100.0
2014-04-10 10:00:00,77.69,78.1,77.65,77.99,32300.0,62.7682,63.0994,62.7358,63.0105,32300.0
2014-04-10 10:30:00,77.97,78.06,77.35,77.35,34100.0,62.9944,63.0671,62.4935,62.4935,34100.0
2014-04-10 11:00:00,77.27,77.36,76.93,76.93,33500.0,62.4288,62.5015,62.1541,62.1541,33500.0
2014-04-10 11:30:00,76.94,77.11,76.86,76.89,32000.0,62.1622,62.2996,62.0976,62.1218,32000.0
2014-04-10 12:00:00,76.9,76.91,76.56,76.73,19500.0,62.1299,62.138,61.8552,61.9925,19500.0
2014-04-10 12:30:00,76.75,76.79,76.46,76.5,22000.0,62.0087,62.041,61.7744,61.8067,22000.0
2014-04-10 13:00:00,76.47,76.63,76.18,76.3,22600.0,61.7825,61.9117,61.5482,61.6451,22600.0
2014-04-10 13:30:00,76.29,76.67,76.23,76.67,30500.0,61.6371,61.9441,61.5886,61.9441,30500.0
2014-04-10 14:00:00,76.67,76.76,76.52,76.55,20500.0,61.9441,62.0168,61.8229,61.8471,20500.0
2014-04-10 14:30:00,76.55,76.55,76.27,76.32,31100.0,61.8471,61.8471,61.6209,61.6613,31100.0
2014-04-10 15:00:00,76.31,76.31,75.92,76.0,48900.0,61.6532,61.6532,61.3381,61.4028,48900.0
2014-04-10 15:30:00,75.98,76.37,75.94,76.13,182600.0,61.3866,61.7017,61.3543,61.5078,182600.0
2014-04-11 09:30:00,75.5,76.19,75.15,76.06,43600.0,60.9988,61.5563,60.716,61.4512,43600.0
2014-04-11 10:00:00,76.02,76.08,75.25,75.61,21200.0,61.4189,61.4674,60.7968,61.0877,21200.0
2014-04-11 10:30:00,75.57,76.1,75.47,75.98,87200.0,61.0553,61.4835,60.9745,61.3866,87200.0
2014-04-11 11:00:00,75.97,76.14,75.77,75.84,27300.0,61.3785,61.5159,61.2169,61.2735,27300.0
2014-04-11 11:30:00,75.84,75.95,75.49,75.5,38500.0,61.2735,61.3624,60.9907,60.9988,38500.0
2014-04-11 12:00:00,75.51,75.73,75.42,75.68,49800.0,61.0069,61.1846,60.9342,61.1442,49800.0
2014-04-11 12:30:00,75.68,75.81,75.57,75.66,20800.0,61.1442,61.2492,61.0553,61.1281,20800.0
2014-04-11 13:00:00,75.69,75.69,75.32,75.43,24500.0,61.1523,61.1523,60.8534,60.9422,24500.0
2014-04-11 13:30:00,75.42,75.68,75.35,75.41,22100.0,60.9342,61.1442,60.8776,60.9261,22100.0
2014-04-11 14:00:00,75.41,75.56,75.26,75.33,45900.0,60.9261,61.0473,60.8049,60.8614,45900.0
2014-04-11 14:30:00,75.33,75.33,74.94,75.26,39000.0,60.8614,60.8614,60.5463,60.8049,39000.0
2014-04-11 15:00:00,75.25,75.58,75.03,75.48,84500.0,60.7968,61.0634,60.6191,60.9826,84500.0
2014-04-11 15:30:00,75.45,75.48,75.15,75.16,134100.0,60.9584,60.9826,60.716,60.7241,134100.0
2014-04-14 09:30:00,75.85,76.33,75.45,75.53,36400.0,61.2816,61.6694,60.9584,61.023,36400.0
2014-04-14 10:00:00,75.53,75.9,75.38,75.38,26100.0,61.023,61.322,60.9018,60.9018,26100.0
2014-04-14 10:30:00,75.45,76.04,75.34,75.99,39600.0,60.9584,61.4351,60.8695,61.3947,39600.0
2014-04-14 11:00:00,75.96,75.99,75.64,75.7,39800.0,61.3704,61.3947,61.1119,61.1604,39800.0
2014-04-14 11:30:00,75.7,75.92,75.63,75.63,26700.0,61.1604,61.3381,61.1038,61.1038,26700.0
2014-04-14 12:00:00,75.6,75.63,75.42,75.47,22500.0,61.0796,61.1038,60.9342,60.9745,22500.0
2014-04-14 12:30:00,75.49,75.71,75.47,75.62,16300.0,60.9907,61.1685,60.9745,61.0957,16300.0
2014-04-14 13:00:00,75.59,75.65,75.49,75.54,22500.0,61.0715,61.12,60.9907,61.0311,22500.0
2014-04-14 13:30:00,75.5,75.69,75.45,75.52,21500.0,60.9988,61.1523,60.9584,61.0149,21500.0
2014-04-14 14:00:00,75.46,75.56,75.18,75.18,20700.0,60.9665,61.0473,60.7402,60.7402,20700.0
2014-04-14 14:30:00,75.18,75.3,75.15,75.26,50400.0,60.7402,60.8372,60.716,60.8049,50400.0
2014-04-14 15:00:00,75.26,75.28,74.72,74.88,71600.0,60.8049,60.821,60.3686,60.4979,71600.0
2014-04-14 15:30:00,74.9,75.36,74.9,75.32,164900.0,60.514,60.8857,60.514,60.8534,164900.0
2014-04-15 09:30:00,75.39,75.98,75.16,75.98,55300.0,60.9099,61.3866,60.7241,61.3866,55300.0
2014-04-15 10:00:00,75.98,76.05,75.25,75.31,53800.0,61.3866,61.4431,60.7968,60.8453,53800.0
2014-04-15 10:30:00,75.28,75.68,75.08,75.29,46200.0,60.821,61.1442,60.6595,60.8291,46200.0
2014-04-15 11:00:00,75.29,75.35,75.03,75.2,61100.0,60.8291,60.8776,60.6191,60.7564,61100.0
2014-04-15 11:30:00,75.21,75.48,74.99,75.12,23800.0,60.7645,60.9826,60.5867,60.6918,23800.0
2014-04-15 12:00:00,75.1,75.13,74.88,75.03,39200.0,60.6756,60.6999,60.4979,60.6191,39200.0
2014-04-15 12:30:00,75.03,75.1,74.77,74.82,19500.0,60.6191,60.6756,60.409,60.4494,19500.0
2014-04-15 13:00:00,74.79,75.04,74.65,74.98,24100.0,60.4252,60.6271,60.312,60.5787,24100.0
2014-04-15 13:30:00,75.05,75.55,74.96,75.52,32600.0,60.6352,61.0392,60.5625,61.0149,32600.0
2014-04-15 14:00:00,75.52,75.55,75.28,75.49,61000.0,61.0149,61.0392,60.821,60.9907,61000.0
2014-04-15 14:30:00,75.49,75.94,75.49,75.85,67900.0,60.9907,61.3543,60.9907,61.2816,67900.0
2014-04-15 15:00:00,75.8,76.36,75.8,76.25,69300.0,61.2412,61.6936,61.2412,61.6047,69300.0
2014-04-15 15:30:00,76.27,76.32,75.99,76.23,179600.0,61.6209,61.6613,61.3947,61.5886,179600.0
2014-04-16 09:30:00,77.02,77.33,76.88,77.21,38500.0,62.2268,62.4773,62.1137,62.3803,38500.0
2014-04-16 10:00:00,77.21,77.59,77.12,77.51,69900.0,62.3803,62.6874,62.3076,62.6227,69900.0
2014-04-16 10:30:00,77.44,77.57,77.06,77.13,57000.0,62.5662,62.6712,62.2592,62.3157,57000.0
2014-04-16 11:00:00,77.04,77.46,77.0,77.41,24000.0,62.243,62.5823,62.2107,62.5419,24000.0
2014-04-16 11:30:00,77.4,77.64,77.29,77.59,21700.0,62.5339,62.7278,62.445,62.6874,21700.0
2014-04-16 12:00:00,77.62,77.77,77.56,77.64,32900.0,62.7116,62.8328,62.6631,62.7278,32900.0
2014-04-16 12:30:00,77.64,77.66,77.36,77.37,20700.0,62.7278,62.7439,62.5015,62.5096,20700.0
2014-04-16 13:00:00,77.34,77.65,77.26,77.53,32400.0,62.4854,62.7358,62.4207,62.6389,32400.0
2014-04-16 13:30:00,77.51,77.57,77.3,77.57,24500.0,62.6227,62.6712,62.4531,62.6712,24500.0
2014-04-16 14:00:00,77.58,77.69,77.48,77.61,54300.0,62.6793,62.7682,62.5985,62.7035,54300.0
2014-04-16 14:30:00,77.6,78.03,77.6,77.98,49800.0,62.6954,63.0429,62.6954,63.0025,49800.0
2014-04-16 15:00:00,77.97,78.13,77.96,78.13,72300.0,62.9944,63.1236,62.9863,63.1236,72300.0
2014-04-16 15:30:00,78.11,78.44,78.04,78.37,238400.0,63.1075,63.3741,63.0509,63.3175,238400.0
2014-04-17 09:30:00,78.6,78.74,78.21,78.54,102400.0,63.5034,63.6165,63.1883,63.4549,102400.0
2014-04-17 10:00:00,78.49,79.19,78.4,79.12,70600.0,63.4145,63.9801,63.3418,63.9235,70600.0
2014-04-17 10:30:00,79.15,79.18,78.98,79.04,41300.0,63.9477,63.972,63.8104,63.8589,41300.0
2014-04-17 11:00:00,78.99,79.1,78.81,79.01,37900.0,63.8185,63.9073,63.673,63.8346,37900.0
2014-04-17 11:30:00,79.0,79.06,78.8,78.95,26000.0,63.8265,63.875,63.665,63.7861,26000.0
2014-04-17 12:00:00,78.92,79.13,78.75,78.92,100500.0,63.7619,63.9316,63.6246,63.7619,100500.0
2014-04-17 12:30:00,78.92,79.15,78.83,79.14,23400.0,63.7619,63.9477,63.6892,63.9397,23400.0
2014-04-17 13:00:00,79.14,79.33,79.07,79.12,29000.0,63.9397,64.0932,63.8831,63.9235,29000.0
2014-04-17 13:30:00,79.1,79.49,79.1,79.37,32300.0,63.9073,64.2224,63.9073,64.1255,32300.0
2014-04-17 14:00:00,79.34,79.46,79.3,79.36,44500.0,64.1012,64.1982,64.0689,64.1174,44500.0
2014-04-17 14:30:00,79.36,79.42,79.33,79.39,38600.0,64.1174,64.1659,64.0932,64.1416,38600.0
2014-04-17 15:00:00,79.39,79.39,79.19,79.26,50400.0,64.1416,64.1416,63.9801,64.0366,50400.0
2014-04-17 15:30:00,79.26,79.33,79.03,79.05,143800.0,64.0366,64.0932,63.8508,63.8669,143800.0
2014-04-21 09:30:00,78.82,79.18,78.2,79.18,76700.0,63.6811,63.972,63.1802,63.972,76700.0
2014-04-21 10:00:00,79.18,79.32,78.75,78.88,63800.0,63.972,64.0851,63.6246,63.7296,63800.0
2014-04-21 10:30:00,78.88,78.88,78.54,78.7,66600.0,63.7296,63.7296,63.4549,63.5842,66600.0
2014-04-21 11:00:00,78.71,78.97,78.61,78.82,33000.0,63.5922,63.8023,63.5115,63.6811,33000.0
2014-04-21 11:30:00,78.8,79.14,78.78,79.06,37700.0,63.665,63.9397,63.6488,63.875,37700.0
2014-04-21 12:00:00,79.08,79.25,79.0,79.15,78900.0,63.8912,64.0285,63.8265,63.9477,78900.0
2014-04-21 12:30:00,79.13,79.33,79.12,79.25,36600.0,63.9316,64.0932,63.9235,64.0285,36600.0
2014-04-21 13:00:00,79.21,79.24,79.11,79.23,33200.0,63.9962,64.0204,63.9154,64.0124,33200.0
2014-04-21 13:30:00,79.21,79.26,79.12,79.26,23900.0,63.9962,64.0366,63.9235,64.0366,23900.0
2014-04-21 14:00:00,79.29,79.39,79.26,79.37,24400.0,64.0608,64.1416,64.0366,64.1255,24400.0
2014-04-21 14:30:00,79.36,79.48,79.35,79.45,32500.0,64.1174,64.2144,64.1093,64.1901,32500.0
2014-04-21 15:00:00,79.46,79.49,79.22,79.23,48400.0,64.1982,64.2224,64.0043,64.0124,48400.0
2014-04-21 15:30:00,79.23,79.49,79.15,79.45,115000.0,64.0124,64.2224,63.9477,64.1901,115000.0
2014-04-22 09:30:00,79.34,79.5,78.82,79.4,67700.0,64.1012,64.2305,63.6811,64.1497,67700.0
2014-04-22 10:00:00,79.4,79.7,79.27,79.42,113000.0,64.1497,64.3921,64.0447,64.1659,113000.0
2014-04-22 10:30:00,79.43,79.45,79.32,79.44,59800.0,64.174,64.1901,64.0851,64.182,59800.0
2014-04-22 11:00:00,79.44,79.52,79.3,79.45,38400.0,64.182,64.2467,64.0689,64.1901,38400.0
2014-04-22 11:30:00,79.47,79.52,79.37,79.4,76100.0,64.2063,64.2467,64.1255,64.1497,76100.0
2014-04-22 12:00:00,79.4,79.41,79.26,79.32,51900.0,64.1497,64.1578,64.0366,64.0851,51900.0
2014-04-22 12:30:00,79.33,79.33,78.95,79.0,55200.0,64.0932,64.0932,63.7861,63.8265,55200.0
2014-04-22 13:00:00,79.01,79.15,78.95,79.07,78000.0,63.8346,63.9477,63.7861,63.8831,78000.0
2014-04-22 13:30:00,79.07,79.13,78.98,79.07,57800.0,63.8831,63.9316,63.8104,63.8831,57800.0
2014-04-22 14:00:00,79.08,79.11,78.98,79.04,50700.0,63.8912,63.9154,63.8104,63.8589,50700.0
2014-04-22 14:30:00,79.05,79.07,78.95,78.97,50000.0,63.8669,63.8831,63.7861,63.8023,50000.0
2014-04-22 15:00:00,78.98,78.98,78.68,78.74,60700.0,63.8104,63.8104,63.568,63.6165,60700.0
2014-04-22 15:30:00,78.76,78.85,78.64,78.7,268600.0,63.6326,63.7054,63.5357,63.5842,268600.0
2014-04-23 09:30:00,78.76,79.0,78.44,78.99,40900.0,63.6326,63.8265,63.3741,63.8185,40900.0
2014-04-23 10:00:00,78.92,79.1,78.77,79.03,57100.0,63.7619,63.9073,63.6407,63.8508,57100.0
2014-04-23 10:30:00,79.0,79.18,78.76,78.82,91400.0,63.8265,63.972,63.6326,63.6811,91400.0
2014-04-23 11:00:00,78.82,78.9,78.5,78.68,59800.0,63.6811,63.7458,63.4226,63.568,59800.0
2014-04-23 11:30:00,78.67,79.0,78.67,78.91,20000.0,63.5599,63.8265,63.5599,63.7538,20000.0
2014-04-23 12:00:00,78.95,78.96,78.68,78.74,60800.0,63.7861,63.7942,63.568,63.6165,60800.0
2014-04-23 12:30:00,78.73,78.94,78.68,78.86,46700.0,63.6084,63.7781,63.568,63.7134,46700.0
2014-04-23 13:00:00,78.83,78.99,78.78,78.97,33600.0,63.6892,63.8185,63.6488,63.8023,33600.0
2014-04-23 13:30:00,78.98,79.12,78.93,79.05,32600.0,63.8104,63.9235,63.77,63.8669,32600.0
2014-04-23 14:00:00,79.06,79.08,78.87,78.93,36000.0,63.875,63.8912,63.7215,63.77,36000.0
2014-04-23 14:30:00,78.95,78.97,78.82,78.91,31700.0,63.7861,63.8023,63.6811,63.7538,31700.0
2014-04-23 15:00:00,78.9,79.07,78.8,78.81,55000.0,63.7458,63.8831,63.665,63.673,55000.0
2014-04-23 15:30:00,78.81,78.85,78.15,78.26,307200.0,63.673,63.7054,63.1398,63.2287,307200.0
2014-04-24 09:30:00,77.49,77.49,74.17,74.76,384600.0,62.6066,62.6066,59.9242,60.4009,384600.0
2014-04-24 10:00:00,74.76,75.08,74.5,74.87,549200.0,60.4009,60.6595,60.1909,60.4898,549200.0
2014-04-24 10:30:00,74.86,75.1,74.68,74.79,307500.0,60.4817,60.6756,60.3363,60.4252,307500.0
2014-04-24 11:00:00,74.75,75.12,74.71,75.07,196300.0,60.3928,60.6918,60.3605,60.6514,196300.0
2014-04-24 11:30:00,75.09,75.15,74.22,74.32,245000.0,60.6675,60.716,59.9646,60.0454,245000.0
2014-04-24 12:00:00,74.43,74.77,73.8,74.09,180000.0,60.1343,60.409,59.6253,59.8596,180000.0
2014-04-24 12:30:00,74.15,74.83,74.01,74.76,171400.0,59.9081,60.4575,59.795,60.4009,171400.0
2014-04-24 13:00:00,74.82,74.9,74.44,74.58,152000.0,60.4494,60.514,60.1424,60.2555,152000.0
2014-04-24 13:30:00,74.59,74.61,73.97,74.25,241700.0,60.2636,60.2797,59.7627,59.9889,241700.0
2014-04-24 14:00:00,74.29,74.36,73.32,73.41,169600.0,60.0212,60.0777,59.2375,59.3102,169600.0
2014-04-24 14:30:00,73.41,73.77,73.11,73.11,207800.0,59.3102,59.6011,59.0678,59.0678,207800.0
2014-04-24 15:00:00,73.11,74.11,73.01,74.09,398200.0,59.0678,59.8758,58.987,59.8596,398200.0
2014-04-24 15:30:00,74.09,74.14,73.88,73.95,565400.0,59.8596,59.9,59.6899,59.7465,565400.0
2014-04-25 09:30:00,73.36,74.89,73.19,74.41,191100.0,59.2698,60.5059,59.1325,60.1181,191100.0
2014-04-25 10:00:00,74.4,74.58,74.16,74.33,140400.0,60.1101,60.2555,59.9162,60.0535,140400.0
2014-04-25 10:30:00,74.34,74.34,73.52,73.57,100000.0,60.0616,60.0616,59.3991,59.4395,100000.0
2014-04-25 11:00:00,73.54,73.58,73.17,73.45,106000.0,59.4152,59.4476,59.1163,59.3425,106000.0
2014-04-25 11:30:00,73.45,73.72,72.98,73.08,146400.0,59.3425,59.5607,58.9628,59.0436,146400.0
2014-04-25 12:00:00,73.1,73.46,73.09,73.37,37100.0,59.0598,59.3506,59.0517,59.2779,37100.0
2014-04-25 12:30:00,73.36,73.41,73.29,73.38,27100.0,59.2698,59.3102,59.2133,59.286,27100.0
2014-04-25 13:00:00,73.37,73.39,73.09,73.16,32400.0,59.2779,59.2941,59.0517,59.1082,32400.0
2014-04-25 13:30:00,73.16,73.24,73.03,73.12,40200.0,59.1082,59.1729,59.0032,59.0759,40200.0
2014-04-25 14:00:00,73.12,73.15,72.91,73.04,68100.0,59.0759,59.1001,58.9062,59.0113,68100.0
2014-04-25 14:30:00,73.02,73.1,72.91,72.93,65700.0,58.9951,59.0598,58.9062,58.9224,65700.0
2014-04-25 15:00:00,72.92,73.12,72.85,73.04,99200.0,58.9143,59.0759,58.8578,59.0113,99200.0
2014-04-25 15:30:00,73.05,73.08,72.77,72.87,226300.0,59.0194,59.0436,58.7931,58.8739,226300.0
2014-04-28 09:30:00,73.11,73.68,71.84,72.77,113700.0,59.0678,59.5284,58.0418,58.7931,113700.0
2014-04-28 10:00:00,72.77,73.29,72.51,73.07,107500.0,58.7931,59.2133,58.5831,59.0355,107500.0
2014-04-28 10:30:00,73.11,73.23,72.36,72.51,65600.0,59.0678,59.1648,58.4619,58.5831,65600.0
2014-04-28 11:00:00,72.53,72.61,71.94,71.94,38900.0,58.5992,58.6639,58.1226,58.1226,38900.0
2014-04-28 11:30:00,71.97,72.12,71.69,71.69,52500.0,58.1468,58.268,57.9206,57.9206,52500.0
2014-04-28 12:00:00,71.71,71.95,71.66,71.82,63700.0,57.9367,58.1306,57.8963,58.0256,63700.0
2014-04-28 12:30:00,71.83,71.87,71.64,71.64,44000.0,58.0337,58.066,57.8802,57.8802,44000.0
2014-04-28 13:00:00,71.63,71.63,71.34,71.49,70000.0,57.8721,57.8721,57.6378,57.759,70000.0
2014-04-28 13:30:00,71.49,71.49,71.18,71.33,64600.0,57.759,57.759,57.5085,57.6297,64600.0
2014-04-28 14:00:00,71.34,71.84,71.24,71.84,94800.0,57.6378,58.0418,57.557,58.0418,94800.0
2014-04-28 14:30:00,71.84,72.05,71.79,71.79,84800.0,58.0418,58.2114,58.0014,58.0014,84800.0
2014-04-28 15:00:00,71.8,72.39,71.75,72.34,103800.0,58.0094,58.4861,57.969,58.4457,103800.0
2014-04-28 15:30:00,72.34,72.48,72.1,72.18,293000.0,58.4457,58.5588,58.2518,58.3165,293000.0
2014-04-29 09:30:00,72.51,72.85,72.05,72.61,218400.0,58.5831,58.8578,58.2114,58.6639,218400.0
2014-04-29 10:00:00,72.61,72.68,71.47,71.55,103500.0,58.6639,58.7204,57.7428,57.8075,103500.0
2014-04-29 10:30:00,71.54,72.24,71.54,71.92,56400.0,57.7994,58.3649,57.7994,58.1064,56400.0
2014-04-29 11:00:00,71.94,72.32,71.94,72.32,43000.0,58.1226,58.4296,58.1226,58.4296,43000.0
2014-04-29 11:30:00,72.31,72.35,71.93,72.05,58400.0,58.4215,58.4538,58.1145,58.2114,58400.0
2014-04-29 12:00:00,72.06,72.1,71.9,72.04,40600.0,58.2195,58.2518,58.0902,58.2033,40600.0
2014-04-29 12:30:00,72.05,72.26,71.99,72.2,19700.0,58.2114,58.3811,58.1629,58.3326,19700.0
2014-04-29 13:00:00,72.17,72.2,71.9,71.91,28000.0,58.3084,58.3326,58.0902,58.0983,28000.0
2014-04-29 13:30:00,71.91,72.14,71.81,72.1,35300.0,58.0983,58.2841,58.0175,58.2518,35300.0
2014-04-29 14:00:00,72.1,72.22,72.05,72.12,36900.0,58.2518,58.3488,58.2114,58.268,36900.0
2014-04-29 14:30:00,72.11,72.26,72.08,72.1,39200.0,58.2599,58.3811,58.2357,58.2518,39200.0
2014-04-29 15:00:00,72.09,72.48,72.09,72.45,65100.0,58.2437,58.5588,58.2437,58.5346,65100.0
2014-04-29 15:30:00,72.45,72.45,71.99,72.04,236400.0,58.5346,58.5346,58.1629,58.2033,236400.0
2014-04-30 09:30:00,72.13,72.3,71.76,72.06,71200.0,58.2761,58.4134,57.9771,58.2195,71200.0
2014-04-30 10:00:00,72.02,72.44,71.81,72.28,121100.0,58.1872,58.5265,58.0175,58.3972,121100.0
2014-04-30 10:30:00,72.28,72.57,72.13,72.56,40200.0,58.3972,58.6315,58.2761,58.6235,40200.0
2014-04-30 11:00:00,72.54,72.57,72.2,72.42,43700.0,58.6073,58.6315,58.3326,58.5104,43700.0
2014-04-30 11:30:00,72.43,72.74,72.43,72.62,30800.0,58.5184,58.7689,58.5184,58.6719,30800.0
2014-04-30 12:00:00,72.64,72.66,72.54,72.66,22500.0,58.6881,58.7043,58.6073,58.7043,22500.0
2014-04-30 12:30:00,72.67,73.09,72.63,73.06,64000.0,58.7123,59.0517,58.68,59.0274,64000.0
2014-04-30 13:00:00,73.05,73.18,72.99,73.09,29500.0,59.0194,59.1244,58.9709,59.0517,29500.0
2014-04-30 13:30:00,73.06,73.15,72.95,73.06,35900.0,59.0274,59.1001,58.9386,59.0274,35900.0
2014-04-30 14:00:00,73.03,73.25,72.69,73.0,66400.0,59.0032,59.1809,58.7285,58.979,66400.0
2014-04-30 14:30:00,73.0,73.24,72.87,73.09,44200.0,58.979,59.1729,58.8739,59.0517,44200.0
2014-04-30 15:00:00,73.14,73.18,72.81,73.05,45800.0,59.0921,59.1244,58.8255,59.0194,45800.0
2014-04-30 15:30:00,73.08,73.14,72.84,73.05,192700.0,59.0436,59.0921,58.8497,59.0194,192700.0
2014-05-01 09:30:00,73.02,73.35,72.59,72.86,40000.0,58.9951,59.2617,58.6477,58.8658,40000.0
2014-05-01 10:00:00,72.85,73.25,72.76,73.24,33000.0,58.8578,59.1809,58.7851,59.1729,33000.0
2014-05-01 10:30:00,73.17,73.7,73.16,73.65,38500.0,59.1163,59.5445,59.1082,59.5041,38500.0
2014-05-01 11:00:00,73.67,73.68,73.49,73.61,47600.0,59.5203,59.5284,59.3748,59.4718,47600.0
2014-05-01 11:30:00,73.59,73.9,73.59,73.75,42900.0,59.4556,59.7061,59.4556,59.5849,42900.0
2014-05-01 12:00:00,73.75,73.91,73.72,73.81,27500.0,59.5849,59.7142,59.5607,59.6334,27500.0
2014-05-01 12:30:00,73.78,73.93,73.71,73.81,55800.0,59.6091,59.7303,59.5526,59.6334,55800.0
2014-05-01 13:00:00,73.79,73.82,73.51,73.57,37700.0,59.6172,59.6415,59.391,59.4395,37700.0
2014-05-01 13:30:00,73.55,73.59,73.24,73.28,53800.0,59.4233,59.4556,59.1729,59.2052,53800.0
2014-05-01 14:00:00,73.25,73.53,73.23,73.52,43600.0,59.1809,59.4072,59.1648,59.3991,43600.0
2014-05-01 14:30:00,73.51,73.51,73.25,73.37,49600.0,59.391,59.391,59.1809,59.2779,49600.0
2014-05-01 15:00:00,73.37,73.5,73.28,73.39,69600.0,59.2779,59.3829,59.2052,59.2941,69600.0
2014-05-01 15:30:00,73.38,73.57,73.34,73.55,115900.0,59.286,59.4395,59.2537,59.4233,115900.0
2014-05-02 09:30:00,73.41,74.26,73.4,74.24,52300.0,59.3102,59.997,59.3021,59.9808,52300.0
2014-05-02 10:00:00,74.16,74.76,74.11,74.53,43200.0,59.9162,60.4009,59.8758,60.2151,43200.0
2014-05-02 10:30:00,74.53,74.88,74.07,74.51,102800.0,60.2151,60.4979,59.8434,60.1989,102800.0
2014-05-02 11:00:00,74.5,74.64,74.36,74.39,69500.0,60.1909,60.304,60.0777,60.102,69500.0
2014-05-02 11:30:00,74.42,74.68,74.4,74.48,48000.0,60.1262,60.3363,60.1101,60.1747,48000.0
2014-05-02 12:00:00,74.49,74.62,74.42,74.57,33800.0,60.1828,60.2878,60.1262,60.2474,33800.0
2014-05-02 12:30:00,74.55,74.73,74.46,74.73,41100.0,60.2313,60.3767,60.1585,60.3767,41100.0
2014-05-02 13:00:00,74.74,74.74,74.46,74.48,67100.0,60.3848,60.3848,60.1585,60.1747,67100.0
2014-05-02 13:30:00,74.45,74.56,74.3,74.5,76400.0,60.1505,60.2393,60.0293,60.1909,76400.0
2014-05-02 14:00:00,74.46,74.73,74.4,74.66,139900.0,60.1585,60.3767,60.1101,60.3201,139900.0
2014-05-02 14:30:00,74.64,74.73,74.49,74.52,61400.0,60.304,60.3767,60.1828,60.207,61400.0
2014-05-02 15:00:00,74.52,74.65,74.5,74.52,79800.0,60.207,60.312,60.1909,60.207,79800.0
2014-05-02 15:30:00,74.52,74.55,74.48,74.5,189000.0,60.207,60.2313,60.1747,60.1909,189000.0
2014-05-05 09:30:00,73.89,74.46,73.65,74.42,69500.0,59.698,60.1585,59.5041,60.1262,69500.0
2014-05-05 10:00:00,74.51,74.65,74.06,74.36,34600.0,60.1989,60.312,59.8354,60.0777,34600.0
2014-05-05 10:30:00,74.37,74.92,74.34,74.56,31900.0,60.0858,60.5302,60.0616,60.2393,31900.0
2014-05-05 11:00:00,74.51,74.56,74.28,74.44,26900.0,60.1989,60.2393,60.0131,60.1424,26900.0
2014-05-05 11:30:00,74.47,74.66,74.44,74.54,38600.0,60.1666,60.3201,60.1424,60.2232,38600.0
2014-05-05 12:00:00,74.58,74.6,74.44,74.5,16800.0,60.2555,60.2716,60.1424,60.1909,16800.0
2014-05-05 12:30:00,74.49,74.5,74.27,74.27,14400.0,60.1828,60.1909,60.005,60.005,14400.0
2014-05-05 13:00:00,74.25,74.44,74.2,74.42,49500.0,59.9889,60.1424,59.9485,60.1262,49500.0
2014-05-05 13:30:00,74.43,74.5,74.37,74.43,22100.0,60.1343,60.1909,60.0858,60.1343,22100.0
2014-05-05 14:00:00,74.44,74.64,74.44,74.64,33300.0,60.1424,60.304,60.1424,60.304,33300.0
2014-05-05 14:30:00,74.63,74.79,74.61,74.71,37400.0,60.2959,60.4252,60.2797,60.3605,37400.0
2014-05-05 15:00:00,74.7,74.73,74.62,74.72,47500.0,60.3524,60.3767,60.2878,60.3686,47500.0
2014-05-05 15:30:00,74.71,74.83,74.67,74.77,169100.0,60.3605,60.4575,60.3282,60.409,169100.0
2014-05-06 09:30:00,74.41,74.61,74.04,74.19,94600.0,60.1181,60.2797,59.8192,59.9404,94600.0
2014-05-06 10:00:00,74.15,74.55,74.08,74.51,24400.0,59.9081,60.2313,59.8515,60.1989,24400.0
2014-05-06 10:30:00,74.53,74.67,74.23,74.25,41000.0,60.2151,60.3282,59.9727,59.9889,41000.0
2014-05-06 11:00:00,74.21,74.52,74.15,74.47,73200.0,59.9566,60.207,59.9081,60.1666,73200.0
2014-05-06 11:30:00,74.47,74.57,74.38,74.45,58800.0,60.1666,60.2474,60.0939,60.1505,58800.0
2014-05-06 12:00:00,74.48,74.54,74.42,74.46,36500.0,60.1747,60.2232,60.1262,60.1585,36500.0
2014-05-06 12:30:00,74.43,74.5,74.4,74.47,27500.0,60.1343,60.1909,60.1101,60.1666,27500.0
2014-05-06 13:00:00,74.48,74.49,74.39,74.44,53200.0,60.1747,60.1828,60.102,60.1424,53200.0
2014-05-06 13:30:00,74.41,74.5,74.2,74.27,79100.0,60.1181,60.1909,59.9485,60.005,79100.0
2014-05-06 14:00:00,74.25,74.45,74.12,74.33,79200.0,59.9889,60.1505,59.8838,60.0535,79200.0
2014-05-06 14:30:00,74.28,74.39,74.2,74.35,50100.0,60.0131,60.102,59.9485,60.0697,50100.0
2014-05-06 15:00:00,74.32,74.44,74.24,74.36,70400.0,60.0454,60.1424,59.9808,60.0777,70400.0
2014-05-06 15:30:00,74.41,74.48,74.34,74.35,226900.0,60.1181,60.1747,60.0616,60.0697,226900.0
2014-05-07 09:30:00,74.54,75.42,74.52,74.75,51800.0,60.2232,60.9342,60.207,60.3928,51800.0
2014-05-07 10:00:00,74.72,74.98,74.07,74.39,61600.0,60.3686,60.5787,59.8434,60.102,61600.0
2014-05-07 10:30:00,74.38,74.91,74.34,74.52,40800.0,60.0939,60.5221,60.0616,60.207,40800.0
2014-05-07 11:00:00,74.47,74.66,74.16,74.34,50900.0,60.1666,60.3201,59.9162,60.0616,50900.0
2014-05-07 11:30:00,74.32,74.86,74.29,74.76,36500.0,60.0454,60.4817,60.0212,60.4009,36500.0
2014-05-07 12:00:00,74.72,74.95,74.62,74.78,21000.0,60.3686,60.5544,60.2878,60.4171,21000.0
2014-05-07 12:30:00,74.76,74.87,74.64,74.7,23300.0,60.4009,60.4898,60.304,60.3524,23300.0
2014-05-07 13:00:00,74.65,74.79,74.56,74.66,24800.0,60.312,60.4252,60.2393,60.3201,24800.0
2014-05-07 13:30:00,74.66,74.81,74.55,74.56,22300.0,60.3201,60.4413,60.2313,60.2393,22300.0
2014-05-07 14:00:00,74.51,74.98,74.48,74.96,22500.0,60.1989,60.5787,60.1747,60.5625,22500.0
2014-05-07 14:30:00,74.98,75.24,74.98,75.24,60400.0,60.5787,60.7887,60.5787,60.7887,60400.0
2014-05-07 15:00:00,75.24,75.24,74.99,75.13,72600.0,60.7887,60.7887,60.5867,60.6999,72600.0
2014-05-07 15:30:00,75.14,75.54,75.11,75.44,174200.0,60.7079,61.0311,60.6837,60.9503,174200.0
2014-05-08 09:30:00,75.28,75.8,75.28,75.71,28100.0,60.821,61.2412,60.821,61.1685,28100.0
2014-05-08 10:00:00,75.74,76.04,75.71,75.86,21300.0,61.1927,61.4351,61.1685,61.2896,21300.0
2014-05-08 10:30:00,75.85,75.99,75.7,75.9,43000.0,61.2816,61.3947,61.1604,61.322,43000.0
2014-05-08 11:00:00,75.86,76.14,75.82,76.02,23100.0,61.2896,61.5159,61.2573,61.4189,23100.0
2014-05-08 11:30:00,76.04,76.25,76.0,76.1,24100.0,61.4351,61.6047,61.4028,61.4835,24100.0
2014-05-08 12:00:00,76.12,76.14,75.87,75.97,20200.0,61.4997,61.5159,61.2977,61.3785,20200.0
2014-05-08 12:30:00,76.0,76.0,75.64,75.64,18200.0,61.4028,61.4028,61.1119,61.1119,18200.0
2014-05-08 13:00:00,75.74,75.81,75.47,75.55,16500.0,61.1927,61.2492,60.9745,61.0392,16500.0
2014-05-08 13:30:00,75.54,75.61,75.27,75.37,13000.0,61.0311,61.0877,60.813,60.8938,13000.0
2014-05-08 14:00:00,75.4,75.4,75.07,75.34,20400.0,60.918,60.918,60.6514,60.8695,20400.0
2014-05-08 14:30:00,75.34,75.4,74.99,75.07,28100.0,60.8695,60.918,60.5867,60.6514,28100.0
2014-05-08 15:00:00,75.08,75.15,74.78,75.08,49200.0,60.6595,60.716,60.4171,60.6595,49200.0
2014-05-08 15:30:00,75.07,75.13,74.92,75.02,61700.0,60.6514,60.6999,60.5302,60.611,61700.0
2014-05-09 09:30:00,74.9,75.04,74.34,74.42,23200.0,60.514,60.6271,60.0616,60.1262,23200.0
2014-05-09 10:00:00,74.37,74.88,74.19,74.62,16300.0,60.0858,60.4979,59.9404,60.2878,16300.0
2014-05-09 10:30:00,74.69,74.69,73.93,74.02,49000.0,60.3444,60.3444,59.7303,59.803,49000.0
2014-05-09 11:00:00,74.02,74.08,73.88,74.04,13500.0,59.803,59.8515,59.6899,59.8192,13500.0
2014-05-09 11:30:00,74.04,74.35,73.98,74.33,97900.0,59.8192,60.0697,59.7707,60.0535,97900.0
2014-05-09 12:00:00,74.35,74.49,74.2,74.38,22800.0,60.0697,60.1828,59.9485,60.0939,22800.0
2014-05-09 12:30:00,74.39,74.76,74.36,74.67,14300.0,60.102,60.4009,60.0777,60.3282,14300.0
2014-05-09 13:00:00,74.68,74.76,74.6,74.64,7000.0,60.3363,60.4009,60.2716,60.304,7000.0
2014-05-09 13:30:00,74.69,74.69,74.47,74.56,10300.0,60.3444,60.3444,60.1666,60.2393,10300.0
2014-05-09 14:00:00,74.58,74.61,74.4,74.47,17300.0,60.2555,60.2797,60.1101,60.1666,17300.0
2014-05-09 14:30:00,74.46,74.68,74.46,74.67,15400.0,60.1585,60.3363,60.1585,60.3282,15400.0
2014-05-09 15:00:00,74.66,74.75,74.54,74.6,22300.0,60.3201,60.3928,60.2232,60.2716,22300.0
2014-05-09 15:30:00,74.58,74.87,74.58,74.87,47400.0,60.2555,60.4898,60.2555,60.4898,47400.0
2014-05-12 09:30:00,75.56,76.77,75.56,76.77,85900.0,61.0473,62.0249,61.0473,62.0249,85900.0
2014-05-12 10:00:00,76.74,76.93,76.52,76.7,122300.0,62.0006,62.1541,61.8229,61.9683,122300.0
2014-05-12 10:30:00,76.7,76.75,76.36,76.4,63100.0,61.9683,62.0087,61.6936,61.7259,63100.0
2014-05-12 11:00:00,76.38,76.45,76.28,76.43,36300.0,61.7098,61.7663,61.629,61.7502,36300.0
2014-05-12 11:30:00,76.42,76.52,76.3,76.44,22400.0,61.7421,61.8229,61.6451,61.7582,22400.0
2014-05-12 12:00:00,76.41,76.49,76.37,76.41,16700.0,61.734,61.7986,61.7017,61.734,16700.0
2014-05-12 12:30:00,76.39,76.46,76.34,76.42,23700.0,61.7178,61.7744,61.6774,61.7421,23700.0
2014-05-12 13:00:00,76.45,76.55,76.37,76.52,23700.0,61.7663,61.8471,61.7017,61.8229,23700.0
2014-05-12 13:30:00,76.49,76.61,76.46,76.57,16900.0,61.7986,61.8956,61.7744,61.8633,16900.0
2014-05-12 14:00:00,76.57,76.77,76.5,76.7,27600.0,61.8633,62.0249,61.8067,61.9683,27600.0
2014-05-12 14:30:00,76.7,76.92,76.67,76.91,33400.0,61.9683,62.146,61.9441,62.138,33400.0
2014-05-12 15:00:00,76.91,76.92,76.71,76.72,26300.0,62.138,62.146,61.9764,61.9845,26300.0
2014-05-12 15:30:00,76.72,77.02,76.72,76.94,133000.0,61.9845,62.2268,61.9845,62.1622,133000.0
2014-05-13 09:30:00,77.2,77.41,76.74,76.81,80300.0,62.3723,62.5419,62.0006,62.0572,80300.0
2014-05-13 10:00:00,76.8,77.03,76.67,76.82,76400.0,62.0491,62.2349,61.9441,62.0653,76400.0
2014-05-13 10:30:00,76.91,77.07,76.85,76.9,26100.0,62.138,62.2672,62.0895,62.1299,26100.0
2014-05-13 11:00:00,76.9,76.95,76.7,76.85,53200.0,62.1299,62.1703,61.9683,62.0895,53200.0
2014-05-13 11:30:00,76.85,76.86,76.42,76.44,35900.0,62.0895,62.0976,61.7421,61.7582,35900.0
2014-05-13 12:00:00,76.46,76.62,76.39,76.55,20200.0,61.7744,61.9037,61.7178,61.8471,20200.0
2014-05-13 12:30:00,76.59,76.61,76.45,76.47,17200.0,61.8794,61.8956,61.7663,61.7825,17200.0
2014-05-13 13:00:00,76.49,76.51,76.31,76.45,66000.0,61.7986,61.8148,61.6532,61.7663,66000.0
2014-05-13 13:30:00,76.44,76.48,76.27,76.33,59900.0,61.7582,61.7906,61.6209,61.6694,59900.0
2014-05-13 14:00:00,76.35,76.72,76.35,76.52,52600.0,61.6855,61.9845,61.6855,61.8229,52600.0
2014-05-13 14:30:00,76.54,76.72,76.49,76.5,30200.0,61.839,61.9845,61.7986,61.8067,30200.0
2014-05-13 15:00:00,76.5,76.5,76.29,76.33,40800.0,61.8067,61.8067,61.6371,61.6694,40800.0
2014-05-13 15:30:00,76.34,76.47,76.32,76.36,50500.0,61.6774,61.7825,61.6613,61.6936,50500.0
2014-05-14 09:30:00,76.29,76.31,75.83,76.02,40900.0,61.6371,61.6532,61.2654,61.4189,40900.0
2014-05-14 10:00:00,76.06,76.19,75.92,75.97,85700.0,61.4512,61.5563,61.3381,61.3785,85700.0
2014-05-14 10:30:00,76.03,76.03,75.45,75.51,49500.0,61.427,61.427,60.9584,61.0069,49500.0
2014-05-14 11:00:00,75.56,75.68,75.52,75.58,16100.0,61.0473,61.1442,61.0149,61.0634,16100.0
2014-05-14 11:30:00,75.57,75.67,75.47,75.48,23200.0,61.0553,61.1361,60.9745,60.9826,23200.0
2014-05-14 12:00:00,75.49,75.58,75.43,75.47,13400.0,60.9907,61.0634,60.9422,60.9745,13400.0
2014-05-14 12:30:00,75.43,75.54,75.42,75.44,18700.0,60.9422,61.0311,60.9342,60.9503,18700.0
2014-05-14 13:00:00,75.43,75.58,75.43,75.5,16600.0,60.9422,61.0634,60.9422,60.9988,16600.0
2014-05-14 13:30:00,75.5,75.66,75.49,75.66,20300.0,60.9988,61.1281,60.9907,61.1281,20300.0
2014-05-14 14:00:00,75.66,75.82,75.64,75.81,20300.0,61.1281,61.2573,61.1119,61.2492,20300.0
2014-05-14 14:30:00,75.81,75.82,75.35,75.38,30300.0,61.2492,61.2573,60.8776,60.9018,30300.0
2014-05-14 15:00:00,75.4,75.41,75.23,75.37,33000.0,60.918,60.9261,60.7806,60.8938,33000.0
2014-05-14 15:30:00,75.39,75.39,75.18,75.22,84000.0,60.9099,60.9099,60.7402,60.7726,84000.0
2014-05-15 09:30:00,75.02,75.16,73.62,73.96,49700.0,60.611,60.7241,59.4799,59.7546,49700.0
2014-05-15 10:00:00,73.95,73.96,73.33,73.68,35000.0,59.7465,59.7546,59.2456,59.5284,35000.0
2014-05-15 10:30:00,73.68,73.86,73.45,73.74,32600.0,59.5284,59.6738,59.3425,59.5768,32600.0
2014-05-15 11:00:00,73.79,73.79,73.41,73.47,15800.0,59.6172,59.6172,59.3102,59.3587,15800.0
2014-05-15 11:30:00,73.47,73.73,73.25,73.37,34300.0,59.3587,59.5687,59.1809,59.2779,34300.0
2014-05-15 12:00:00,73.34,73.52,73.31,73.45,17300.0,59.2537,59.3991,59.2294,59.3425,17300.0
2014-05-15 12:30:00,73.49,73.64,73.44,73.6,19100.0,59.3748,59.496,59.3344,59.4637,19100.0
2014-05-15 13:00:00,73.61,73.61,73.31,73.4,21100.0,59.4718,59.4718,59.2294,59.3021,21100.0
2014-05-15 13:30:00,73.4,73.54,73.25,73.54,27600.0,59.3021,59.4152,59.1809,59.4152,27600.0
2014-05-15 14:00:00,73.56,73.92,73.56,73.77,34500.0,59.4314,59.7223,59.4314,59.6011,34500.0
2014-05-15 14:30:00,73.77,74.09,73.77,74.0,29400.0,59.6011,59.8596,59.6011,59.7869,29400.0
2014-05-15 15:00:00,74.03,74.08,73.79,73.91,54700.0,59.8111,59.8515,59.6172,59.7142,54700.0
2014-05-15 15:30:00,73.9,74.2,73.87,74.18,112300.0,59.7061,59.9485,59.6819,59.9323,112300.0
2014-05-16 09:30:00,74.26,74.26,73.22,73.93,89700.0,59.997,59.997,59.1567,59.7303,89700.0
2014-05-16 10:00:00,73.89,74.02,73.44,73.55,27300.0,59.698,59.803,59.3344,59.4233,27300.0
2014-05-16 10:30:00,73.55,73.95,73.54,73.86,18100.0,59.4233,59.7465,59.4152,59.6738,18100.0
2014-05-16 11:00:00,73.82,74.25,73.82,74.08,25400.0,59.6415,59.9889,59.6415,59.8515,25400.0
2014-05-16 11:30:00,74.07,74.18,73.8,73.92,24900.0,59.8434,59.9323,59.6253,59.7223,24900.0
2014-05-16 12:00:00,73.92,73.97,73.73,73.78,11700.0,59.7223,59.7627,59.5687,59.6091,11700.0
2014-05-16 12:30:00,73.76,73.84,73.72,73.75,17600.0,59.593,59.6576,59.5607,59.5849,17600.0
2014-05-16 13:00:00,73.74,73.8,73.64,73.74,10300.0,59.5768,59.6253,59.496,59.5768,10300.0
2014-05-16 13:30:00,73.81,73.84,73.72,73.75,16200.0,59.6334,59.6576,59.5607,59.5849,16200.0
2014-05-16 14:00:00,73.75,73.78,73.66,73.77,17900.0,59.5849,59.6091,59.5122,59.6011,17900.0
2014-05-16 14:30:00,73.76,74.05,73.73,74.05,33400.0,59.593,59.8273,59.5687,59.8273,33400.0
2014-05-16 15:00:00,74.05,74.15,73.94,73.99,56000.0,59.8273,59.9081,59.7384,59.7788,56000.0
2014-05-16 15:30:00,74.0,74.16,73.99,74.13,63200.0,59.7869,59.9162,59.7788,59.8919,63200.0
2014-05-19 09:30:00,73.81,74.51,73.81,74.48,18000.0,59.6334,60.1989,59.6334,60.1747,18000.0
2014-05-19 10:00:00,74.48,75.03,74.31,74.92,42500.0,60.1747,60.6191,60.0373,60.5302,42500.0
2014-05-19 10:30:00,74.92,74.93,74.62,74.82,26900.0,60.5302,60.5383,60.2878,60.4494,26900.0
2014-05-19 11:00:00,74.81,75.1,74.8,74.92,23400.0,60.4413,60.6756,60.4332,60.5302,23400.0
2014-05-19 11:30:00,74.93,75.03,74.92,75.03,29800.0,60.5383,60.6191,60.5302,60.6191,29800.0
2014-05-19 12:00:00,75.02,75.13,74.98,75.12,24100.0,60.611,60.6999,60.5787,60.6918,24100.0
2014-05-19 12:30:00,75.11,75.12,74.92,74.94,35100.0,60.6837,60.6918,60.5302,60.5463,35100.0
2014-05-19 13:00:00,74.92,75.07,74.92,74.97,17000.0,60.5302,60.6514,60.5302,60.5706,17000.0
2014-05-19 13:30:00,74.97,75.04,74.89,75.04,19400.0,60.5706,60.6271,60.5059,60.6271,19400.0
2014-05-19 14:00:00,75.05,75.09,74.91,74.95,28400.0,60.6352,60.6675,60.5221,60.5544,28400.0
2014-05-19 14:30:00,74.94,75.04,74.89,74.98,18500.0,60.5463,60.6271,60.5059,60.5787,18500.0
2014-05-19 15:00:00,74.99,75.05,74.86,74.97,30600.0,60.5867,60.6352,60.4817,60.5706,30600.0
2014-05-19 15:30:00,74.98,75.01,74.82,74.91,102200.0,60.5787,60.6029,60.4494,60.5221,102200.0
2014-05-20 09:30:00,74.82,74.82,73.65,73.65,20400.0,60.4494,60.4494,59.5041,59.5041,20400.0
2014-05-20 10:00:00,73.74,73.99,73.67,73.7,22200.0,59.5768,59.7788,59.5203,59.5445,22200.0
2014-05-20 10:30:00,73.69,74.1,73.68,74.08,14900.0,59.5364,59.8677,59.5284,59.8515,14900.0
2014-05-20 11:00:00,74.13,74.14,74.01,74.02,22000.0,59.8919,59.9,59.795,59.803,22000.0
2014-05-20 11:30:00,74.0,74.17,73.88,73.88,13200.0,59.7869,59.9242,59.6899,59.6899,13200.0
2014-05-20 12:00:00,73.89,73.89,73.56,73.63,17300.0,59.698,59.698,59.4314,59.488,17300.0
2014-05-20 12:30:00,73.61,73.68,73.47,73.52,12200.0,59.4718,59.5284,59.3587,59.3991,12200.0
2014-05-20 13:00:00,73.52,73.57,73.32,73.37,14300.0,59.3991,59.4395,59.2375,59.2779,14300.0
2014-05-20 13:30:00,73.36,73.39,73.1,73.13,13800.0,59.2698,59.2941,59.0598,59.084,13800.0
2014-05-20 14:00:00,73.15,73.34,73.15,73.22,16300.0,59.1001,59.2537,59.1001,59.1567,16300.0
2014-05-20 14:30:00,73.19,73.29,73.1,73.23,31800.0,59.1325,59.2133,59.0598,59.1648,31800.0
2014-05-20 15:00:00,73.25,73.42,73.22,73.37,29800.0,59.1809,59.3183,59.1567,59.2779,29800.0
2014-05-20 15:30:00,73.38,73.71,73.38,73.48,67100.0,59.286,59.5526,59.286,59.3668,67100.0
2014-05-21 09:30:00,73.78,74.16,73.73,73.89,27900.0,59.6091,59.9162,59.5687,59.698,27900.0
2014-05-21 10:00:00,73.85,74.01,73.79,73.88,27800.0,59.6657,59.795,59.6172,59.6899,27800.0
2014-05-21 10:30:00,73.88,74.11,73.85,73.89,62800.0,59.6899,59.8758,59.6657,59.698,62800.0
2014-05-21 11:00:00,73.83,73.94,73.69,73.72,19800.0,59.6495,59.7384,59.5364,59.5607,19800.0
2014-05-21 11:30:00,73.78,73.84,73.41,73.46,21800.0,59.6091,59.6576,59.3102,59.3506,21800.0
2014-05-21 12:00:00,73.47,73.65,73.42,73.65,24300.0,59.3587,59.5041,59.3183,59.5041,24300.0
2014-05-21 12:30:00,73.68,73.81,73.68,73.74,11400.0,59.5284,59.6334,59.5284,59.5768,11400.0
2014-05-21 13:00:00,73.76,73.92,73.76,73.77,12300.0,59.593,59.7223,59.593,59.6011,12300.0
2014-05-21 13:30:00,73.78,73.91,73.69,73.88,21700.0,59.6091,59.7142,59.5364,59.6899,21700.0
2014-05-21 14:00:00,73.89,74.0,73.64,73.8,30100.0,59.698,59.7869,59.496,59.6253,30100.0
2014-05-21 14:30:00,73.8,73.85,73.73,73.78,26500.0,59.6253,59.6657,59.5687,59.6091,26500.0
2014-05-21 15:00:00,73.78,74.03,73.76,73.96,23800.0,59.6091,59.8111,59.593,59.7546,23800.0
2014-05-21 15:30:00,73.97,73.98,73.79,73.85,50500.0,59.7627,59.7707,59.6172,59.6657,50500.0
2014-05-22 09:30:00,73.74,74.28,73.61,74.17,46100.0,59.5768,60.0131,59.4718,59.9242,46100.0
2014-05-22 10:00:00,74.15,74.24,73.78,74.19,29100.0,59.9081,59.9808,59.6091,59.9404,29100.0
2014-05-22 10:30:00,74.17,74.32,74.07,74.25,26900.0,59.9242,60.0454,59.8434,59.9889,26900.0
2014-05-22 11:00:00,74.24,74.38,74.16,74.34,19400.0,59.9808,60.0939,59.9162,60.0616,19400.0
2014-05-22 11:30:00,74.32,74.43,74.27,74.37,24500.0,60.0454,60.1343,60.005,60.0858,24500.0
2014-05-22 12:00:00,74.33,74.35,74.01,74.03,28100.0,60.0535,60.0697,59.795,59.8111,28100.0
2014-05-22 12:30:00,74.04,74.04,73.86,73.95,11600.0,59.8192,59.8192,59.6738,59.7465,11600.0
2014-05-22 13:00:00,73.95,74.13,73.93,74.13,12300.0,59.7465,59.8919,59.7303,59.8919,12300.0
2014-05-22 13:30:00,74.07,74.16,74.02,74.13,12900.0,59.8434,59.9162,59.803,59.8919,12900.0
2014-05-22 14:00:00,74.13,74.18,74.02,74.11,19400.0,59.8919,59.9323,59.803,59.8758,19400.0
2014-05-22 14:30:00,74.12,74.17,74.05,74.13,25100.0,59.8838,59.9242,59.8273,59.8919,25100.0
2014-05-22 15:00:00,74.13,74.13,73.88,73.89,36900.0,59.8919,59.8919,59.6899,59.698,36900.0
2014-05-22 15:30:00,73.88,73.95,73.86,73.87,76200.0,59.6899,59.7465,59.6738,59.6819,76200.0
2014-05-23 09:30:00,73.99,74.35,73.73,74.3,25300.0,59.7788,60.0697,59.5687,60.0293,25300.0
2014-05-23 10:00:00,74.31,74.62,74.29,74.56,17700.0,60.0373,60.2878,60.0212,60.2393,17700.0
2014-05-23 10:30:00,74.6,74.7,74.53,74.63,16000.0,60.2716,60.3524,60.2151,60.2959,16000.0
2014-05-23 11:00:00,74.66,74.75,74.57,74.66,16600.0,60.3201,60.3928,60.2474,60.3201,16600.0
2014-05-23 11:30:00,74.65,74.65,74.4,74.4,21100.0,60.312,60.312,60.1101,60.1101,21100.0
2014-05-23 12:00:00,74.4,74.43,74.35,74.38,9100.0,60.1101,60.1343,60.0697,60.0939,9100.0
2014-05-23 12:30:00,74.44,74.46,74.35,74.36,8200.0,60.1424,60.1585,60.0697,60.0777,8200.0
2014-05-23 13:00:00,74.36,74.38,74.17,74.25,10700.0,60.0777,60.0939,59.9242,59.9889,10700.0
2014-05-23 13:30:00,74.26,74.33,74.25,74.3,22700.0,59.997,60.0535,59.9889,60.0293,22700.0
2014-05-23 14:00:00,74.29,74.35,74.23,74.35,29700.0,60.0212,60.0697,59.9727,60.0697,29700.0
2014-05-23 14:30:00,74.37,74.37,74.16,74.21,70700.0,60.0858,60.0858,59.9162,59.9566,70700.0
2014-05-23 15:00:00,74.21,74.26,74.16,74.24,70600.0,59.9566,59.997,59.9162,59.9808,70600.0
2014-05-23 15:30:00,74.25,74.56,74.18,74.49,81400.0,59.9889,60.2393,59.9323,60.1828,81400.0
2014-05-27 09:30:00,74.84,75.05,74.59,74.59,29000.0,60.4656,60.6352,60.2636,60.2636,29000.0
2014-05-27 10:00:00,74.54,74.89,74.54,74.85,45100.0,60.2232,60.5059,60.2232,60.4736,45100.0
2014-05-27 10:30:00,74.85,74.97,74.73,74.88,46800.0,60.4736,60.5706,60.3767,60.4979,46800.0
2014-05-27 11:00:00,74.88,74.88,74.63,74.67,21400.0,60.4979,60.4979,60.2959,60.3282,21400.0
2014-05-27 11:30:00,74.67,74.72,74.5,74.51,20300.0,60.3282,60.3686,60.1909,60.1989,20300.0
2014-05-27 12:00:00,74.52,74.72,74.51,74.62,13900.0,60.207,60.3686,60.1989,60.2878,13900.0
2014-05-27 12:30:00,74.63,74.73,74.59,74.67,9400.0,60.2959,60.3767,60.2636,60.3282,9400.0
2014-05-27 13:00:00,74.67,74.8,74.52,74.52,67600.0,60.3282,60.4332,60.207,60.207,67600.0
2014-05-27 13:30:00,74.55,74.81,74.49,74.76,11500.0,60.2313,60.4413,60.1828,60.4009,11500.0
2014-05-27 14:00:00,74.76,74.81,74.67,74.77,17200.0,60.4009,60.4413,60.3282,60.409,17200.0
2014-05-27 14:30:00,74.78,74.81,74.66,74.79,11800.0,60.4171,60.4413,60.3201,60.4252,11800.0
2014-05-27 15:00:00,74.79,74.82,74.73,74.76,40800.0,60.4252,60.4494,60.3767,60.4009,40800.0
2014-05-27 15:30:00,74.76,74.9,74.68,74.8,59100.0,60.4009,60.514,60.3363,60.4332,59100.0
2014-05-28 09:30:00,74.56,74.81,74.26,74.33,74500.0,60.2393,60.4413,59.997,60.0535,74500.0
2014-05-28 10:00:00,74.42,74.47,74.13,74.42,45300.0,60.1262,60.1666,59.8919,60.1262,45300.0
2014-05-28 10:30:00,74.4,74.42,74.2,74.38,59900.0,60.1101,60.1262,59.9485,60.0939,59900.0
2014-05-28 11:00:00,74.42,74.7,74.41,74.49,33000.0,60.1262,60.3524,60.1181,60.1828,33000.0
2014-05-28 11:30:00,74.5,74.63,74.49,74.54,23500.0,60.1909,60.2959,60.1828,60.2232,23500.0
2014-05-28 12:00:00,74.54,74.66,74.52,74.53,15300.0,60.2232,60.3201,60.207,60.2151,15300.0
2014-05-28 12:30:00,74.52,74.6,74.4,74.59,22700.0,60.207,60.2716,60.1101,60.2636,22700.0
2014-05-28 13:00:00,74.57,74.69,74.52,74.59,17200.0,60.2474,60.3444,60.207,60.2636,17200.0
2014-05-28 13:30:00,74.58,74.6,74.36,74.38,33100.0,60.2555,60.2716,60.0777,60.0939,33100.0
2014-05-28 14:00:00,74.37,74.37,74.14,74.3,61100.0,60.0858,60.0858,59.9,60.0293,61100.0
2014-05-28 14:30:00,74.3,74.31,74.08,74.26,72300.0,60.0293,60.0373,59.8515,59.997,72300.0
2014-05-28 15:00:00,74.26,74.39,74.17,74.18,49100.0,59.997,60.102,59.9242,59.9323,49100.0
2014-05-28 15:30:00,74.2,74.4,74.2,74.24,68200.0,59.9485,60.1101,59.9485,59.9808,68200.0
2014-05-29 09:30:00,74.5,74.6,74.0,74.01,40500.0,60.1909,60.2716,59.7869,59.795,40500.0
2014-05-29 10:00:00,74.01,74.05,73.52,73.74,27300.0,59.795,59.8273,59.3991,59.5768,27300.0
2014-05-29 10:30:00,73.74,74.06,73.69,73.97,26600.0,59.5768,59.8354,59.5364,59.7627,26600.0
2014-05-29 11:00:00,73.99,74.14,73.87,74.11,23000.0,59.7788,59.9,59.6819,59.8758,23000.0
2014-05-29 11:30:00,74.14,74.21,74.07,74.09,14900.0,59.9,59.9566,59.8434,59.8596,14900.0
2014-05-29 12:00:00,74.1,74.21,74.06,74.06,16900.0,59.8677,59.9566,59.8354,59.8354,16900.0
2014-05-29 12:30:00,74.07,74.18,74.05,74.12,16000.0,59.8434,59.9323,59.8273,59.8838,16000.0
2014-05-29 13:00:00,74.13,74.15,74.08,74.09,7400.0,59.8919,59.9081,59.8515,59.8596,7400.0
2014-05-29 13:30:00,74.08,74.16,74.04,74.12,14200.0,59.8515,59.9162,59.8192,59.8838,14200.0
2014-05-29 14:00:00,74.12,74.22,74.08,74.15,36500.0,59.8838,59.9646,59.8515,59.9081,36500.0
2014-05-29 14:30:00,74.17,74.35,74.17,74.24,43500.0,59.9242,60.0697,59.9242,59.9808,43500.0
2014-05-29 15:00:00,74.23,74.33,74.19,74.2,36400.0,59.9727,60.0535,59.9404,59.9485,36400.0
2014-05-29 15:30:00,74.2,74.26,74.15,74.2,83600.0,59.9485,59.997,59.9081,59.9485,83600.0
2014-05-30 09:30:00,73.85,74.01,73.65,73.76,45600.0,59.6657,59.795,59.5041,59.593,45600.0
2014-05-30 10:00:00,73.72,73.86,73.67,73.75,58800.0,59.5607,59.6738,59.5203,59.5849,58800.0
2014-05-30 10:30:00,73.75,73.79,73.67,73.68,24300.0,59.5849,59.6172,59.5203,59.5284,24300.0
2014-05-30 11:00:00,73.68,73.75,73.53,73.55,25100.0,59.5284,59.5849,59.4072,59.4233,25100.0
2014-05-30 11:30:00,73.54,73.62,73.49,73.55,32400.0,59.4152,59.4799,59.3748,59.4233,32400.0
2014-05-30 12:00:00,73.55,73.58,73.41,73.42,25700.0,59.4233,59.4476,59.3102,59.3183,25700.0
2014-05-30 12:30:00,73.42,73.42,73.21,73.34,53100.0,59.3183,59.3183,59.1486,59.2537,53100.0
2014-05-30 13:00:00,73.33,73.58,73.32,73.57,25100.0,59.2456,59.4476,59.2375,59.4395,25100.0
2014-05-30 13:30:00,73.57,73.7,73.52,73.66,19000.0,59.4395,59.5445,59.3991,59.5122,19000.0
2014-05-30 14:00:00,73.7,73.85,73.69,73.81,27900.0,59.5445,59.6657,59.5364,59.6334,27900.0
2014-05-30 14:30:00,73.83,73.85,73.72,73.73,16000.0,59.6495,59.6657,59.5607,59.5687,16000.0
2014-05-30 15:00:00,73.76,73.84,73.6,73.75,41600.0,59.593,59.6576,59.4637,59.5849,41600.0
2014-05-30 15:30:00,73.75,73.84,73.7,73.73,98900.0,59.5849,59.6576,59.5445,59.5687,98900.0
2014-06-02 09:30:00,73.98,74.24,73.55,73.56,70700.0,59.7707,59.9808,59.4233,59.4314,70700.0
2014-06-02 10:00:00,73.56,73.56,72.83,73.28,112000.0,59.4314,59.4314,58.8416,59.2052,112000.0
2014-06-02 10:30:00,73.25,73.6,73.25,73.59,46600.0,59.1809,59.4637,59.1809,59.4556,46600.0
2014-06-02 11:00:00,73.59,73.93,73.56,73.93,63100.0,59.4556,59.7303,59.4314,59.7303,63100.0
2014-06-02 11:30:00,73.93,74.24,73.82,74.21,33900.0,59.7303,59.9808,59.6415,59.9566,33900.0
2014-06-02 12:00:00,74.25,74.35,74.22,74.34,12900.0,59.9889,60.0697,59.9646,60.0616,12900.0
2014-06-02 12:30:00,74.34,74.43,74.25,74.25,14500.0,60.0616,60.1343,59.9889,59.9889,14500.0
2014-06-02 13:00:00,74.23,74.25,74.02,74.09,60300.0,59.9727,59.9889,59.803,59.8596,60300.0
2014-06-02 13:30:00,74.1,74.1,74.0,74.05,25300.0,59.8677,59.8677,59.7869,59.8273,25300.0
2014-06-02 14:00:00,74.05,74.14,74.01,74.07,34200.0,59.8273,59.9,59.795,59.8434,34200.0
2014-06-02 14:30:00,74.06,74.1,74.03,74.05,31500.0,59.8354,59.8677,59.8111,59.8273,31500.0
2014-06-02 15:00:00,74.05,74.13,73.95,73.98,46500.0,59.8273,59.8919,59.7465,59.7707,46500.0
2014-06-02 15:30:00,73.98,74.04,73.96,73.99,130000.0,59.7707,59.8192,59.7546,59.7788,130000.0
2014-06-03 09:30:00,73.7,73.7,73.2,73.55,56200.0,59.5445,59.5445,59.1405,59.4233,56200.0
2014-06-03 10:00:00,73.55,73.72,73.53,73.53,43300.0,59.4233,59.5607,59.4072,59.4072,43300.0
2014-06-03 10:30:00,73.52,73.65,73.27,73.37,33100.0,59.3991,59.5041,59.1971,59.2779,33100.0
2014-06-03 11:00:00,73.36,73.63,73.3,73.6,54300.0,59.2698,59.488,59.2213,59.4637,54300.0
2014-06-03 11:30:00,73.58,73.59,73.4,73.51,37300.0,59.4476,59.4556,59.3021,59.391,37300.0
2014-06-03 12:00:00,73.52,73.6,73.48,73.52,18400.0,59.3991,59.4637,59.3668,59.3991,18400.0
2014-06-03 12:30:00,73.53,73.55,73.44,73.53,24900.0,59.4072,59.4233,59.3344,59.4072,24900.0
2014-06-03 13:00:00,73.55,73.65,73.55,73.65,18300.0,59.4233,59.5041,59.4233,59.5041,18300.0
2014-06-03 13:30:00,73.62,73.65,73.61,73.65,13100.0,59.4799,59.5041,59.4718,59.5041,13100.0
2014-06-03 14:00:00,73.65,73.79,73.64,73.76,42600.0,59.5041,59.6172,59.496,59.593,42600.0
2014-06-03 14:30:00,73.77,73.87,73.76,73.77,29400.0,59.6011,59.6819,59.593,59.6011,29400.0
2014-06-03 15:00:00,73.77,73.82,73.7,73.81,27500.0,59.6011,59.6415,59.5445,59.6334,27500.0
2014-06-03 15:30:00,73.81,73.83,73.71,73.75,96000.0,59.6334,59.6495,59.5526,59.5849,96000.0
2014-06-04 09:30:00,73.76,74.23,73.76,74.18,33300.0,59.593,59.9727,59.593,59.9323,33300.0
2014-06-04 10:00:00,74.2,74.37,74.19,74.31,29100.0,59.9485,60.0858,59.9404,60.0373,29100.0
2014-06-04 10:30:00,74.31,74.56,74.31,74.55,34900.0,60.0373,60.2393,60.0373,60.2313,34900.0
2014-06-04 11:00:00,74.57,74.79,74.54,74.7,58000.0,60.2474,60.4252,60.2232,60.3524,58000.0
2014-06-04 11:30:00,74.67,74.73,74.64,74.68,14800.0,60.3282,60.3767,60.304,60.3363,14800.0
2014-06-04 12:00:00,74.7,74.72,74.66,74.67,14700.0,60.3524,60.3686,60.3201,60.3282,14700.0
2014-06-04 12:30:00,74.67,74.68,74.51,74.51,30200.0,60.3282,60.3363,60.1989,60.1989,30200.0
2014-06-04 13:00:00,74.51,74.54,74.35,74.36,23500.0,60.1989,60.2232,60.0697,60.0777,23500.0
2014-06-04 13:30:00,74.37,74.41,74.33,74.4,38700.0,60.0858,60.1181,60.0535,60.1101,38700.0
2014-06-04 14:00:00,74.39,74.45,74.37,74.43,48900.0,60.102,60.1505,60.0858,60.1343,48900.0
2014-06-04 14:30:00,74.42,74.43,74.38,74.41,67700.0,60.1262,60.1343,60.0939,60.1181,67700.0
2014-06-04 15:00:00,74.4,74.41,74.3,74.32,27500.0,60.1101,60.1181,60.0293,60.0454,27500.0
2014-06-04 15:30:00,74.33,74.36,74.24,74.25,101300.0,60.0535,60.0777,59.9808,59.9889,101300.0
2014-06-05 09:30:00,74.24,74.47,73.85,74.15,80500.0,59.9808,60.1666,59.6657,59.9081,80500.0
2014-06-05 10:00:00,74.14,74.46,73.91,74.43,60600.0,59.9,60.1585,59.7142,60.1343,60600.0
2014-06-05 10:30:00,74.41,74.41,74.14,74.25,53700.0,60.1181,60.1181,59.9,59.9889,53700.0
2014-06-05 11:00:00,74.27,74.4,74.2,74.31,67500.0,60.005,60.1101,59.9485,60.0373,67500.0
2014-06-05 11:30:00,74.32,74.69,74.27,74.52,55900.0,60.0454,60.3444,60.005,60.207,55900.0
2014-06-05 12:00:00,74.53,74.81,74.53,74.76,52600.0,60.2151,60.4413,60.2151,60.4009,52600.0
2014-06-05 12:30:00,74.77,75.0,74.77,74.95,30900.0,60.409,60.5948,60.409,60.5544,30900.0
2014-06-05 13:00:00,74.95,75.11,74.95,75.05,19100.0,60.5544,60.6837,60.5544,60.6352,19100.0
2014-06-05 13:30:00,75.01,75.12,74.98,75.12,16600.0,60.6029,60.6918,60.5787,60.6918,16600.0
2014-06-05 14:00:00,75.12,75.2,75.02,75.12,32500.0,60.6918,60.7564,60.611,60.6918,32500.0
2014-06-05 14:30:00,75.11,75.14,74.99,75.02,39900.0,60.6837,60.7079,60.5867,60.611,39900.0
2014-06-05 15:00:00,75.01,75.14,74.93,74.95,53000.0,60.6029,60.7079,60.5383,60.5544,53000.0
2014-06-05 15:30:00,74.94,74.94,74.84,74.9,119300.0,60.5463,60.5463,60.4656,60.514,119300.0
2014-06-06 09:30:00,75.19,75.48,74.79,75.4,68400.0,60.7483,60.9826,60.4252,60.918,68400.0
2014-06-06 10:00:00,75.49,75.58,75.32,75.5,31400.0,60.9907,61.0634,60.8534,60.9988,31400.0
2014-06-06 10:30:00,75.5,75.67,75.41,75.6,29100.0,60.9988,61.1361,60.9261,61.0796,29100.0
2014-06-06 11:00:00,75.6,75.94,75.59,75.91,53000.0,61.0796,61.3543,61.0715,61.33,53000.0
2014-06-06 11:30:00,75.93,76.06,75.9,75.94,25200.0,61.3462,61.4512,61.322,61.3543,25200.0
2014-06-06 12:00:00,75.96,75.98,75.92,75.92,9400.0,61.3704,61.3866,61.3381,61.3381,9400.0
2014-06-06 12:30:00,75.94,76.2,75.94,76.16,21400.0,61.3543,61.5643,61.3543,61.532,21400.0
2014-06-06 13:00:00,76.15,76.19,76.08,76.19,15700.0,61.5239,61.5563,61.4674,61.5563,15700.0
2014-06-06 13:30:00,76.19,76.39,76.12,76.37,52000.0,61.5563,61.7178,61.4997,61.7017,52000.0
2014-06-06 14:00:00,76.37,76.62,76.36,76.54,49900.0,61.7017,61.9037,61.6936,61.839,49900.0
2014-06-06 14:30:00,76.55,76.69,76.5,76.68,34700.0,61.8471,61.9602,61.8067,61.9521,34700.0
2014-06-06 15:00:00,76.68,76.69,76.56,76.62,27900.0,61.9521,61.9602,61.8552,61.9037,27900.0
2014-06-06 15:30:00,76.61,76.61,76.41,76.52,111800.0,61.8956,61.8956,61.734,61.8229,111800.0
2014-06-09 09:30:00,76.53,77.55,76.31,77.38,54900.0,61.831,62.655,61.6532,62.5177,54900.0
2014-06-09 10:00:00,77.37,77.52,77.2,77.48,39100.0,62.5096,62.6308,62.3723,62.5985,39100.0
2014-06-09 10:30:00,77.46,77.7,77.39,77.52,37400.0,62.5823,62.7762,62.5258,62.6308,37400.0
2014-06-09 11:00:00,77.52,77.81,77.52,77.76,47100.0,62.6308,62.8651,62.6308,62.8247,47100.0
2014-06-09 11:30:00,77.77,77.9,77.71,77.78,23100.0,62.8328,62.9378,62.7843,62.8409,23100.0
2014-06-09 12:00:00,77.76,77.77,77.43,77.43,45200.0,62.8247,62.8328,62.5581,62.5581,45200.0
2014-06-09 12:30:00,77.43,77.58,77.42,77.55,30900.0,62.5581,62.6793,62.55,62.655,30900.0
2014-06-09 13:00:00,77.58,77.61,77.43,77.45,36500.0,62.6793,62.7035,62.5581,62.5743,36500.0
2014-06-09 13:30:00,77.46,77.67,77.43,77.6,57500.0,62.5823,62.752,62.5581,62.6954,57500.0
2014-06-09 14:00:00,77.6,77.63,77.32,77.35,101800.0,62.6954,62.7197,62.4692,62.4935,101800.0
2014-06-09 14:30:00,77.35,77.76,77.31,77.75,62500.0,62.4935,62.8247,62.4611,62.8166,62500.0
2014-06-09 15:00:00,77.74,77.88,77.71,77.8,53000.0,62.8086,62.9217,62.7843,62.857,53000.0
2014-06-09 15:30:00,77.79,77.84,77.72,77.8,119200.0,62.8489,62.8893,62.7924,62.857,119200.0
2014-06-10 09:30:00,77.44,77.84,77.26,77.29,52700.0,62.5662,62.8893,62.4207,62.445,52700.0
2014-06-10 10:00:00,77.24,77.53,77.22,77.47,95000.0,62.4046,62.6389,62.3884,62.5904,95000.0
2014-06-10 10:30:00,77.49,77.74,77.48,77.64,33600.0,62.6066,62.8086,62.5985,62.7278,33600.0
2014-06-10 11:00:00,77.67,77.7,77.55,77.67,21500.0,62.752,62.7762,62.655,62.752,21500.0
2014-06-10 11:30:00,77.65,77.7,77.54,77.55,24000.0,62.7358,62.7762,62.647,62.655,24000.0
2014-06-10 12:00:00,77.54,77.71,77.48,77.65,115000.0,62.647,62.7843,62.5985,62.7358,115000.0
2014-06-10 12:30:00,77.65,77.67,77.44,77.46,34600.0,62.7358,62.752,62.5662,62.5823,34600.0
2014-06-10 13:00:00,77.45,77.49,77.37,77.45,32900.0,62.5743,62.6066,62.5096,62.5743,32900.0
2014-06-10 13:30:00,77.45,77.49,77.35,77.39,11400.0,62.5743,62.6066,62.4935,62.5258,11400.0
2014-06-10 14:00:00,77.4,77.42,77.25,77.36,48100.0,62.5339,62.55,62.4127,62.5015,48100.0
2014-06-10 14:30:00,77.39,77.39,77.17,77.19,27900.0,62.5258,62.5258,62.348,62.3642,27900.0
2014-06-10 15:00:00,77.19,77.42,77.18,77.36,30500.0,62.3642,62.55,62.3561,62.5015,30500.0
2014-06-10 15:30:00,77.36,77.54,77.34,77.47,138300.0,62.5015,62.647,62.4854,62.5904,138300.0
2014-06-11 09:30:00,77.08,77.14,76.81,76.81,20100.0,62.2753,62.3238,62.0572,62.0572,20100.0
2014-06-11 10:00:00,76.77,76.88,76.67,76.69,18800.0,62.0249,62.1137,61.9441,61.9602,18800.0
2014-06-11 10:30:00,76.7,77.04,76.57,76.93,48500.0,61.9683,62.243,61.8633,62.1541,48500.0
2014-06-11 11:00:00,76.91,77.16,76.91,77.16,29000.0,62.138,62.34,62.138,62.34,29000.0
2014-06-11 11:30:00,77.15,77.46,77.1,77.44,31900.0,62.3319,62.5823,62.2915,62.5662,31900.0
2014-06-11 12:00:00,77.44,77.48,77.28,77.39,21200.0,62.5662,62.5985,62.4369,62.5258,21200.0
2014-06-11 12:30:00,77.41,77.52,77.4,77.5,15600.0,62.5419,62.6308,62.5339,62.6146,15600.0
2014-06-11 13:00:00,77.49,77.5,77.33,77.41,22400.0,62.6066,62.6146,62.4773,62.5419,22400.0
2014-06-11 13:30:00,77.42,77.42,77.3,77.33,28000.0,62.55,62.55,62.4531,62.4773,28000.0
2014-06-11 14:00:00,77.33,77.34,77.14,77.23,79600.0,62.4773,62.4854,62.3238,62.3965,79600.0
2014-06-11 14:30:00,77.23,77.32,77.22,77.29,66300.0,62.3965,62.4692,62.3884,62.445,66300.0
2014-06-11 15:00:00,77.3,77.44,77.26,77.4,77800.0,62.4531,62.5662,62.4207,62.5339,77800.0
2014-06-11 15:30:00,77.42,77.46,77.32,77.4,207100.0,62.55,62.5823,62.4692,62.5339,207100.0
2014-06-12 09:30:00,77.3,77.63,77.3,77.49,56000.0,62.4531,62.7197,62.4531,62.6066,56000.0
2014-06-12 10:00:00,77.45,77.46,77.14,77.15,54800.0,62.5743,62.5823,62.3238,62.3319,54800.0
2014-06-12 10:30:00,77.15,77.19,76.79,76.99,80300.0,62.3319,62.3642,62.041,62.2026,80300.0
2014-06-12 11:00:00,77.0,77.46,76.95,77.44,70900.0,62.2107,62.5823,62.1703,62.5662,70900.0
2014-06-12 11:30:00,77.44,77.44,77.26,77.38,23600.0,62.5662,62.5662,62.4207,62.5177,23600.0
2014-06-12 12:00:00,77.36,77.38,77.18,77.22,20500.0,62.5015,62.5177,62.3561,62.3884,20500.0
2014-06-12 12:30:00,77.23,77.23,76.83,76.9,21600.0,62.3965,62.3965,62.0733,62.1299,21600.0
2014-06-12 13:00:00,76.9,76.92,76.74,76.76,22200.0,62.1299,62.146,62.0006,62.0168,22200.0
2014-06-12 13:30:00,76.73,76.8,76.51,76.57,37800.0,61.9925,62.0491,61.8148,61.8633,37800.0
2014-06-12 14:00:00,76.56,76.83,76.56,76.77,50900.0,61.8552,62.0733,61.8552,62.0249,50900.0
2014-06-12 14:30:00,76.76,76.86,76.68,76.8,30200.0,62.0168,62.0976,61.9521,62.0491,30200.0
2014-06-12 15:00:00,76.78,76.79,76.55,76.57,43100.0,62.0329,62.041,61.8471,61.8633,43100.0
2014-06-12 15:30:00,76.56,76.67,76.43,76.64,104300.0,61.8552,61.9441,61.7502,61.9198,104300.0
2014-06-13 09:30:00,76.75,76.92,76.63,76.67,33500.0,62.0087,62.146,61.9117,61.9441,33500.0
2014-06-13 10:00:00,76.64,76.93,76.47,76.87,29800.0,61.9198,62.1541,61.7825,62.1057,29800.0
2014-06-13 10:30:00,76.84,77.22,76.81,77.16,43500.0,62.0814,62.3884,62.0572,62.34,43500.0
2014-06-13 11:00:00,77.22,77.28,77.03,77.14,23700.0,62.3884,62.4369,62.2349,62.3238,23700.0
2014-06-13 11:30:00,77.1,77.2,77.01,77.16,20300.0,62.2915,62.3723,62.2188,62.34,20300.0
2014-06-13 12:00:00,77.14,77.38,77.14,77.32,15500.0,62.3238,62.5177,62.3238,62.4692,15500.0
2014-06-13 12:30:00,77.29,77.29,77.08,77.12,10000.0,62.445,62.445,62.2753,62.3076,10000.0
2014-06-13 13:00:00,77.13,77.22,77.08,77.13,17300.0,62.3157,62.3884,62.2753,62.3157,17300.0
2014-06-13 13:30:00,77.12,77.2,77.01,77.08,54400.0,62.3076,62.3723,62.2188,62.2753,54400.0
2014-06-13 14:00:00,77.1,77.17,77.09,77.1,18500.0,62.2915,62.348,62.2834,62.2915,18500.0
2014-06-13 14:30:00,77.11,77.17,77.09,77.12,25900.0,62.2996,62.348,62.2834,62.3076,25900.0
2014-06-13 15:00:00,77.12,77.21,77.09,77.15,59500.0,62.3076,62.3803,62.2834,62.3319,59500.0
2014-06-13 15:30:00,77.15,77.27,77.06,77.27,128500.0,62.3319,62.4288,62.2592,62.4288,128500.0
2014-06-16 09:30:00,77.25,77.43,76.87,76.91,67400.0,62.4127,62.5581,62.1057,62.138,67400.0
2014-06-16 10:00:00,76.84,77.1,76.74,77.08,67700.0,62.0814,62.2915,62.0006,62.2753,67700.0
2014-06-16 10:30:00,77.07,77.07,76.81,76.9,28900.0,62.2672,62.2672,62.0572,62.1299,28900.0
2014-06-16 11:00:00,76.85,76.9,76.62,76.74,19400.0,62.0895,62.1299,61.9037,62.0006,19400.0
2014-06-16 11:30:00,76.74,76.83,76.61,76.82,29300.0,62.0006,62.0733,61.8956,62.0653,29300.0
2014-06-16 12:00:00,76.81,77.0,76.8,76.95,14900.0,62.0572,62.2107,62.0491,62.1703,14900.0
2014-06-16 12:30:00,76.91,76.92,76.74,76.88,13900.0,62.138,62.146,62.0006,62.1137,13900.0
2014-06-16 13:00:00,76.88,77.21,76.88,77.21,7700.0,62.1137,62.3803,62.1137,62.3803,7700.0
2014-06-16 13:30:00,77.21,77.22,76.96,76.98,26500.0,62.3803,62.3884,62.1784,62.1945,26500.0
2014-06-16 14:00:00,76.99,77.02,76.84,76.93,32400.0,62.2026,62.2268,62.0814,62.1541,32400.0
2014-06-16 14:30:00,76.92,76.97,76.8,76.81,22000.0,62.146,62.1864,62.0491,62.0572,22000.0
2014-06-16 15:00:00,76.81,76.9,76.76,76.83,40700.0,62.0572,62.1299,62.0168,62.0733,40700.0
2014-06-16 15:30:00,76.83,77.07,76.8,77.07,108600.0,62.0733,62.2672,62.0491,62.2672,108600.0
2014-06-17 09:30:00,76.91,77.19,76.52,77.04,70500.0,62.138,62.3642,61.8229,62.243,70500.0
2014-06-17 10:00:00,77.08,77.27,76.9,76.91,55400.0,62.2753,62.4288,62.1299,62.138,55400.0
2014-06-17 10:30:00,76.92,76.93,76.65,76.93,33200.0,62.146,62.1541,61.9279,62.1541,33200.0
2014-06-17 11:00:00,76.94,77.07,76.79,76.95,30400.0,62.1622,62.2672,62.041,62.1703,30400.0
2014-06-17 11:30:00,76.97,77.16,76.95,77.13,29900.0,62.1864,62.34,62.1703,62.3157,29900.0
2014-06-17 12:00:00,77.13,77.33,77.13,77.25,13500.0,62.3157,62.4773,62.3157,62.4127,13500.0
2014-06-17 12:30:00,77.25,77.47,77.18,77.44,22600.0,62.4127,62.5904,62.3561,62.5662,22600.0
2014-06-17 13:00:00,77.44,77.48,77.36,77.47,47400.0,62.5662,62.5985,62.5015,62.5904,47400.0
2014-06-17 13:30:00,77.46,77.56,77.36,77.39,28500.0,62.5823,62.6631,62.5015,62.5258,28500.0
2014-06-17 14:00:00,77.4,77.4,77.23,77.3,32500.0,62.5339,62.5339,62.3965,62.4531,32500.0
2014-06-17 14:30:00,77.31,77.46,77.22,77.46,31000.0,62.4611,62.5823,62.3884,62.5823,31000.0
2014-06-17 15:00:00,77.44,77.45,77.36,77.45,27000.0,62.5662,62.5743,62.5015,62.5743,27000.0
2014-06-17 15:30:00,77.43,77.66,77.4,77.6,141000.0,62.5581,62.7439,62.5339,62.6954,141000.0
2014-06-18 09:30:00,77.14,77.56,76.18,76.86,105200.0,62.3238,62.6631,61.5482,62.0976,105200.0
2014-06-18 10:00:00,76.85,77.05,76.78,76.87,41000.0,62.0895,62.2511,62.0329,62.1057,41000.0
2014-06-18 10:30:00,76.89,76.89,76.59,76.61,28900.0,62.1218,62.1218,61.8794,61.8956,28900.0
2014-06-18 11:00:00,76.57,76.82,76.54,76.65,37200.0,61.8633,62.0653,61.839,61.9279,37200.0
2014-06-18 11:30:00,76.62,76.95,76.6,76.88,22300.0,61.9037,62.1703,61.8875,62.1137,22300.0
2014-06-18 12:00:00,76.87,76.9,76.65,76.68,20800.0,62.1057,62.1299,61.9279,61.9521,20800.0
2014-06-18 12:30:00,76.68,76.84,76.64,76.84,15200.0,61.9521,62.0814,61.9198,62.0814,15200.0
2014-06-18 13:00:00,76.83,76.87,76.69,76.69,24200.0,62.0733,62.1057,61.9602,61.9602,24200.0
2014-06-18 13:30:00,76.67,76.69,76.53,76.6,16600.0,61.9441,61.9602,61.831,61.8875,16600.0
2014-06-18 14:00:00,76.56,76.74,76.36,76.63,122500.0,61.8552,62.0006,61.6936,61.9117,122500.0
2014-06-18 14:30:00,76.65,76.78,76.47,76.63,88200.0,61.9279,62.0329,61.7825,61.9117,88200.0
2014-06-18 15:00:00,76.65,76.85,76.6,76.75,121000.0,61.9279,62.0895,61.8875,62.0087,121000.0
2014-06-18 15:30:00,76.75,76.96,76.73,76.86,240100.0,62.0087,62.1784,61.9925,62.0976,240100.0
2014-06-19 09:30:00,76.84,77.16,76.4,76.45,77300.0,62.0814,62.34,61.7259,61.7663,77300.0
2014-06-19 10:00:00,76.44,77.0,76.44,77.0,27700.0,61.7582,62.2107,61.7582,62.2107,27700.0
2014-06-19 10:30:00,76.96,77.46,76.88,77.19,38300.0,62.1784,62.5823,62.1137,62.3642,38300.0
2014-06-19 11:00:00,77.21,77.38,77.17,77.33,16400.0,62.3803,62.5177,62.348,62.4773,16400.0
2014-06-19 11:30:00,77.3,77.6,77.3,77.47,30100.0,62.4531,62.6954,62.4531,62.5904,30100.0
2014-06-19 12:00:00,77.51,77.58,77.34,77.41,10900.0,62.6227,62.6793,62.4854,62.5419,10900.0
2014-06-19 12:30:00,77.4,77.49,77.37,77.42,12000.0,62.5339,62.6066,62.5096,62.55,12000.0
2014-06-19 13:00:00,77.4,77.55,77.35,77.47,88000.0,62.5339,62.655,62.4935,62.5904,88000.0
2014-06-19 13:30:00,77.45,77.54,77.34,77.46,45300.0,62.5743,62.647,62.4854,62.5823,45300.0
2014-06-19 14:00:00,77.42,77.5,77.35,77.38,26100.0,62.55,62.6146,62.4935,62.5177,26100.0
2014-06-19 14:30:00,77.36,77.54,77.3,77.47,33500.0,62.5015,62.647,62.4531,62.5904,33500.0
2014-06-19 15:00:00,77.46,77.67,77.44,77.66,87400.0,62.5823,62.752,62.5662,62.7439,87400.0
2014-06-19 15:30:00,77.67,77.76,77.64,77.67,184400.0,62.752,62.8247,62.7278,62.752,184400.0
2014-06-20 09:30:00,77.91,78.73,77.87,78.67,222600.0,62.9459,63.6084,62.9136,63.5599,222600.0
2014-06-20 10:00:00,78.69,78.89,78.45,78.52,64100.0,63.5761,63.7377,63.3822,63.4387,64100.0
2014-06-20 10:30:00,78.53,78.63,78.41,78.63,61100.0,63.4468,63.5276,63.3499,63.5276,61100.0
2014-06-20 11:00:00,78.6,78.91,78.6,78.8,18700.0,63.5034,63.7538,63.5034,63.665,18700.0
2014-06-20 11:30:00,78.74,78.86,78.74,78.85,14100.0,63.6165,63.7134,63.6165,63.7054,14100.0
2014-06-20 12:00:00,78.84,78.97,78.83,78.88,21300.0,63.6973,63.8023,63.6892,63.7296,21300.0
2014-06-20 12:30:00,78.88,78.89,78.56,78.59,13000.0,63.7296,63.7377,63.4711,63.4953,13000.0
2014-06-20 13:00:00,78.6,78.62,78.45,78.47,15100.0,63.5034,63.5195,63.3822,63.3983,15100.0
2014-06-20 13:30:00,78.49,78.5,78.37,78.42,13300.0,63.4145,63.4226,63.3175,63.3579,13300.0
2014-06-20 14:00:00,78.42,78.45,78.35,78.37,22100.0,63.3579,63.3822,63.3014,63.3175,22100.0
2014-06-20 14:30:00,78.37,78.37,78.33,78.33,23300.0,63.3175,63.3175,63.2852,63.2852,23300.0
2014-06-20 15:00:00,78.34,78.34,78.24,78.33,33200.0,63.2933,63.2933,63.2125,63.2852,33200.0
2014-06-20 15:30:00,78.33,78.56,78.32,78.5,137000.0,63.2852,63.4711,63.2772,63.4226,137000.0
2014-06-23 09:30:00,78.39,78.75,78.33,78.51,69100.0,63.3337,63.6246,63.2852,63.4307,69100.0
2014-06-23 10:00:00,78.51,78.64,77.91,77.93,63200.0,63.4307,63.5357,62.9459,62.9621,63200.0
2014-06-23 10:30:00,77.96,78.23,77.93,78.2,15500.0,62.9863,63.2044,62.9621,63.1802,15500.0
2014-06-23 11:00:00,78.18,78.27,77.96,77.96,14400.0,63.164,63.2368,62.9863,62.9863,14400.0
2014-06-23 11:30:00,77.96,78.13,77.91,78.02,10000.0,62.9863,63.1236,62.9459,63.0348,10000.0
2014-06-23 12:00:00,78.02,78.02,77.89,77.91,8100.0,63.0348,63.0348,62.9297,62.9459,8100.0
2014-06-23 12:30:00,77.93,77.97,77.83,77.88,11300.0,62.9621,62.9944,62.8813,62.9217,11300.0
2014-06-23 13:00:00,77.88,77.88,77.66,77.71,15200.0,62.9217,62.9217,62.7439,62.7843,15200.0
2014-06-23 13:30:00,77.73,77.84,77.67,77.79,15200.0,62.8005,62.8893,62.752,62.8489,15200.0
2014-06-23 14:00:00,77.78,77.87,77.72,77.83,14400.0,62.8409,62.9136,62.7924,62.8813,14400.0
2014-06-23 14:30:00,77.83,77.87,77.77,77.86,17200.0,62.8813,62.9136,62.8328,62.9055,17200.0
2014-06-23 15:00:00,77.84,77.87,77.73,77.77,24200.0,62.8893,62.9136,62.8005,62.8328,24200.0
2014-06-23 15:30:00,77.76,77.85,77.76,77.81,41500.0,62.8247,62.8974,62.8247,62.8651,41500.0
2014-06-24 09:30:00,77.36,77.76,77.11,77.17,54200.0,62.5015,62.8247,62.2996,62.348,54200.0
2014-06-24 10:00:00,77.21,77.57,77.19,77.55,29600.0,62.3803,62.6712,62.3642,62.655,29600.0
2014-06-24 10:30:00,77.58,77.65,77.52,77.58,16100.0,62.6793,62.7358,62.6308,62.6793,16100.0
2014-06-24 11:00:00,77.63,77.74,77.49,77.65,28000.0,62.7197,62.8086,62.6066,62.7358,28000.0
2014-06-24 11:30:00,77.65,77.72,77.6,77.69,8700.0,62.7358,62.7924,62.6954,62.7682,8700.0
2014-06-24 12:00:00,77.71,77.72,77.48,77.53,14800.0,62.7843,62.7924,62.5985,62.6389,14800.0
2014-06-24 12:30:00,77.53,77.57,77.32,77.32,20800.0,62.6389,62.6712,62.4692,62.4692,20800.0
2014-06-24 13:00:00,77.31,77.31,76.99,77.14,15600.0,62.4611,62.4611,62.2026,62.3238,15600.0
2014-06-24 13:30:00,77.11,77.17,76.94,76.94,12400.0,62.2996,62.348,62.1622,62.1622,12400.0
2014-06-24 14:00:00,76.97,77.09,76.91,76.95,12200.0,62.1864,62.2834,62.138,62.1703,12200.0
2014-06-24 14:30:00,76.94,76.95,76.66,76.69,49500.0,62.1622,62.1703,61.936,61.9602,49500.0
2014-06-24 15:00:00,76.67,76.69,76.36,76.42,44800.0,61.9441,61.9602,61.6936,61.7421,44800.0
2014-06-24 15:30:00,76.44,76.48,76.18,76.38,96800.0,61.7582,61.7906,61.5482,61.7098,96800.0
2014-06-25 09:30:00,76.05,76.57,75.84,76.31,61500.0,61.5724,61.9934,61.4024,61.7829,61500.0
2014-06-25 10:00:00,76.28,76.37,75.97,76.02,22100.0,61.7586,61.8315,61.5076,61.5481,22100.0
2014-06-25 10:30:00,76.03,76.34,75.93,76.33,35900.0,61.5562,61.8072,61.4753,61.7991,35900.0
2014-06-25 11:00:00,76.36,76.36,75.92,76.13,31500.0,61.8234,61.8234,61.4672,61.6372,31500.0
2014-06-25 11:30:00,76.13,76.17,75.98,76.05,39800.0,61.6372,61.6696,61.5157,61.5724,39800.0
2014-06-25 12:00:00,76.06,76.12,75.97,76.11,14200.0,61.5805,61.6291,61.5076,61.621,14200.0
2014-06-25 12:30:00,76.09,76.13,76.04,76.04,14600.0,61.6048,61.6372,61.5643,61.5643,14600.0
2014-06-25 13:00:00,76.04,76.25,76.02,76.19,25800.0,61.5643,61.7343,61.5481,61.6858,25800.0
2014-06-25 13:30:00,76.22,76.35,76.22,76.3,20500.0,61.7101,61.8153,61.7101,61.7748,20500.0
2014-06-25 14:00:00,76.3,76.35,76.18,76.32,55800.0,61.7748,61.8153,61.6777,61.791,55800.0
2014-06-25 14:30:00,76.32,76.32,76.19,76.19,41200.0,61.791,61.791,61.6858,61.6858,41200.0
2014-06-25 15:00:00,76.2,76.2,76.08,76.1,58100.0,61.6939,61.6939,61.5967,61.6129,58100.0
2014-06-25 15:30:00,76.11,76.21,76.0,76.05,177000.0,61.621,61.702,61.5319,61.5724,177000.0
2014-06-26 09:30:00,76.16,76.16,75.06,75.24,67700.0,61.6615,61.6615,60.7709,60.9166,67700.0
2014-06-26 10:00:00,75.3,75.68,75.23,75.68,71600.0,60.9652,61.2729,60.9085,61.2729,71600.0
2014-06-26 10:30:00,75.68,75.72,75.44,75.51,36600.0,61.2729,61.3052,61.0785,61.1352,36600.0
2014-06-26 11:00:00,75.51,75.71,75.3,75.51,21300.0,61.1352,61.2971,60.9652,61.1352,21300.0
2014-06-26 11:30:00,75.5,75.75,75.37,75.73,25600.0,61.1271,61.3295,61.0219,61.3133,25600.0
2014-06-26 12:00:00,75.71,75.74,75.59,75.67,12300.0,61.2971,61.3214,61.2,61.2648,12300.0
2014-06-26 12:30:00,75.65,75.76,75.63,75.71,10100.0,61.2486,61.3376,61.2324,61.2971,10100.0
2014-06-26 13:00:00,75.69,75.97,75.66,75.93,11800.0,61.281,61.5076,61.2567,61.4753,11800.0
2014-06-26 13:30:00,75.94,75.99,75.84,75.85,14100.0,61.4834,61.5238,61.4024,61.4105,14100.0
2014-06-26 14:00:00,75.85,75.89,75.69,75.88,26600.0,61.4105,61.4429,61.281,61.4348,26600.0
2014-06-26 14:30:00,75.87,75.92,75.79,75.82,18500.0,61.4267,61.4672,61.3619,61.3862,18500.0
2014-06-26 15:00:00,75.81,76.0,75.78,75.8,23700.0,61.3781,61.5319,61.3538,61.37,23700.0
2014-06-26 15:30:00,75.8,75.86,75.64,75.65,138400.0,61.37,61.4186,61.2405,61.2486,138400.0
2014-06-27 09:30:00,73.89,74.22,72.1,73.75,518700.0,59.8236,60.0908,58.3744,59.7103,518700.0
2014-06-27 10:00:00,73.75,73.9,73.32,73.83,219700.0,59.7103,59.8317,59.3621,59.775,219700.0
2014-06-27 10:30:00,73.83,74.07,73.75,73.9,121800.0,59.775,59.9693,59.7103,59.8317,121800.0
2014-06-27 11:00:00,73.91,74.15,73.91,73.97,48900.0,59.8398,60.0341,59.8398,59.8884,48900.0
2014-06-27 11:30:00,73.96,74.23,73.96,74.2,33700.0,59.8803,60.0989,59.8803,60.0746,33700.0
2014-06-27 12:00:00,74.21,74.25,73.88,73.9,50100.0,60.0827,60.1151,59.8155,59.8317,50100.0
2014-06-27 12:30:00,73.89,74.05,73.89,73.93,37300.0,59.8236,59.9532,59.8236,59.856,37300.0
2014-06-27 13:00:00,73.93,73.95,73.79,73.8,53300.0,59.856,59.8722,59.7427,59.7507,53300.0
2014-06-27 13:30:00,73.81,73.92,73.53,73.53,91700.0,59.7588,59.8479,59.5321,59.5321,91700.0
2014-06-27 14:00:00,73.53,73.67,73.43,73.44,64300.0,59.5321,59.6455,59.4512,59.4593,64300.0
2014-06-27 14:30:00,73.45,73.65,73.45,73.6,57900.0,59.4674,59.6293,59.4674,59.5888,57900.0
2014-06-27 15:00:00,73.6,73.74,73.59,73.7,110200.0,59.5888,59.7022,59.5807,59.6698,110200.0
2014-06-27 15:30:00,73.71,74.06,73.66,73.8,383700.0,59.6779,59.9613,59.6374,59.7507,383700.0
2014-06-30 09:30:00,73.87,74.23,73.71,74.23,122100.0,59.8074,60.0989,59.6779,60.0989,122100.0
2014-06-30 10:00:00,74.22,74.43,73.96,74.18,115200.0,60.0908,60.2608,59.8803,60.0584,115200.0
2014-06-30 10:30:00,74.17,74.28,74.15,74.24,40100.0,60.0503,60.1394,60.0341,60.107,40100.0
2014-06-30 11:00:00,74.24,74.46,74.1,74.38,35900.0,60.107,60.2851,59.9936,60.2203,35900.0
2014-06-30 11:30:00,74.38,74.52,74.32,74.39,26200.0,60.2203,60.3337,60.1718,60.2284,26200.0
2014-06-30 12:00:00,74.41,74.48,74.37,74.45,20400.0,60.2446,60.3013,60.2122,60.277,20400.0
2014-06-30 12:30:00,74.45,74.47,74.38,74.42,25500.0,60.277,60.2932,60.2203,60.2527,25500.0
2014-06-30 13:00:00,74.42,74.53,74.41,74.45,24700.0,60.2527,60.3418,60.2446,60.277,24700.0
2014-06-30 13:30:00,74.44,74.48,74.39,74.4,26800.0,60.2689,60.3013,60.2284,60.2365,26800.0
2014-06-30 14:00:00,74.41,74.58,74.41,74.57,33800.0,60.2446,60.3823,60.2446,60.3742,33800.0
2014-06-30 14:30:00,74.58,74.59,74.37,74.4,34800.0,60.3823,60.3904,60.2122,60.2365,34800.0
2014-06-30 15:00:00,74.37,74.52,74.36,74.51,48600.0,60.2122,60.3337,60.2041,60.3256,48600.0
2014-06-30 15:30:00,74.51,74.52,74.15,74.35,182000.0,60.3256,60.3337,60.0341,60.196,182000.0
2014-07-01 09:30:00,74.6,74.9,74.4,74.6,71100.0,60.3985,60.6413,60.2365,60.3985,71100.0
2014-07-01 10:00:00,74.61,74.92,74.47,74.53,60900.0,60.4065,60.6575,60.2932,60.3418,60900.0
2014-07-01 10:30:00,74.54,74.72,74.54,74.62,25900.0,60.3499,60.4956,60.3499,60.4146,25900.0
2014-07-01 11:00:00,74.64,74.74,74.6,74.7,20900.0,60.4308,60.5118,60.3985,60.4794,20900.0
2014-07-01 11:30:00,74.71,74.88,74.63,74.63,24600.0,60.4875,60.6251,60.4227,60.4227,24600.0
2014-07-01 12:00:00,74.66,74.7,74.58,74.65,30200.0,60.447,60.4794,60.3823,60.4389,30200.0
2014-07-01 12:30:00,74.65,74.77,74.65,74.65,19400.0,60.4389,60.5361,60.4389,60.4389,19400.0
2014-07-01 13:00:00,74.67,74.86,74.66,74.81,21500.0,60.4551,60.609,60.447,60.5685,21500.0
2014-07-01 13:30:00,74.81,74.92,74.8,74.83,24100.0,60.5685,60.6575,60.5604,60.5847,24100.0
2014-07-01 14:00:00,74.87,74.89,74.66,74.66,19400.0,60.6171,60.6332,60.447,60.447,19400.0
2014-07-01 14:30:00,74.67,74.81,74.63,74.8,49100.0,60.4551,60.5685,60.4227,60.5604,49100.0
2014-07-01 15:00:00,74.81,74.84,74.71,74.82,37800.0,60.5685,60.5928,60.4875,60.5766,37800.0
2014-07-01 15:30:00,74.82,74.92,74.54,74.6,133200.0,60.5766,60.6575,60.3499,60.3985,133200.0
2014-07-02 09:30:00,74.35,74.73,74.1,74.52,73500.0,60.196,60.5037,59.9936,60.3337,73500.0
2014-07-02 10:00:00,74.54,74.89,74.52,74.7,90400.0,60.3499,60.6332,60.3337,60.4794,90400.0
2014-07-02 10:30:00,74.65,74.84,74.62,74.63,25300.0,60.4389,60.5928,60.4146,60.4227,25300.0
2014-07-02 11:00:00,74.62,74.72,74.44,74.65,35800.0,60.4146,60.4956,60.2689,60.4389,35800.0
2014-07-02 11:30:00,74.67,74.74,74.58,74.59,18400.0,60.4551,60.5118,60.3823,60.3904,18400.0
2014-07-02 12:00:00,74.51,74.65,74.51,74.58,35700.0,60.3256,60.4389,60.3256,60.3823,35700.0
2014-07-02 12:30:00,74.56,74.64,74.53,74.63,43400.0,60.3661,60.4308,60.3418,60.4227,43400.0
2014-07-02 13:00:00,74.62,74.62,74.45,74.56,17100.0,60.4146,60.4146,60.277,60.3661,17100.0
2014-07-02 13:30:00,74.56,74.61,74.5,74.51,17700.0,60.3661,60.4065,60.3175,60.3256,17700.0
2014-07-02 14:00:00,74.51,74.54,74.5,74.53,20600.0,60.3256,60.3499,60.3175,60.3418,20600.0
2014-07-02 14:30:00,74.53,74.66,74.53,74.64,21200.0,60.3418,60.447,60.3418,60.4308,21200.0
2014-07-02 15:00:00,74.65,74.66,74.53,74.55,23400.0,60.4389,60.447,60.3418,60.358,23400.0
2014-07-02 15:30:00,74.55,74.93,74.55,74.88,247900.0,60.358,60.6656,60.358,60.6251,247900.0
2014-07-03 09:30:00,74.99,75.73,74.95,75.38,49300.0,60.7142,61.3133,60.6818,61.03,49300.0
2014-07-03 10:00:00,75.34,75.57,75.19,75.48,38900.0,60.9976,61.1838,60.8761,61.1109,38900.0
2014-07-03 10:30:00,75.49,75.64,75.38,75.47,31200.0,61.119,61.2405,61.03,61.1028,31200.0
2014-07-03 11:00:00,75.49,75.63,75.45,75.63,30000.0,61.119,61.2324,61.0866,61.2324,30000.0
2014-07-03 11:30:00,75.61,75.75,75.57,75.73,30700.0,61.2162,61.3295,61.1838,61.3133,30700.0
2014-07-03 12:00:00,75.73,75.86,75.68,75.68,35300.0,61.3133,61.4186,61.2729,61.2729,35300.0
2014-07-03 12:30:00,75.69,75.73,75.38,75.55,120100.0,61.281,61.3133,61.03,61.1676,120100.0
2014-07-07 09:30:00,75.39,75.39,74.57,74.63,78300.0,61.0381,61.0381,60.3742,60.4227,78300.0
2014-07-07 10:00:00,74.62,74.71,74.44,74.46,69400.0,60.4146,60.4875,60.2689,60.2851,69400.0
2014-07-07 10:30:00,74.46,74.68,74.38,74.45,33800.0,60.2851,60.4632,60.2203,60.277,33800.0
2014-07-07 11:00:00,74.45,74.57,74.34,74.45,23400.0,60.277,60.3742,60.1879,60.277,23400.0
2014-07-07 11:30:00,74.47,74.51,74.08,74.49,64100.0,60.2932,60.3256,59.9774,60.3094,64100.0
2014-07-07 12:00:00,74.51,74.78,74.48,74.64,25200.0,60.3256,60.5442,60.3013,60.4308,25200.0
2014-07-07 12:30:00,74.67,74.67,74.45,74.6,19000.0,60.4551,60.4551,60.277,60.3985,19000.0
2014-07-07 13:00:00,74.6,74.64,74.46,74.6,7800.0,60.3985,60.4308,60.2851,60.3985,7800.0
2014-07-07 13:30:00,74.6,74.61,74.49,74.53,24000.0,60.3985,60.4065,60.3094,60.3418,24000.0
2014-07-07 14:00:00,74.53,74.53,74.34,74.34,43100.0,60.3418,60.3418,60.1879,60.1879,43100.0
2014-07-07 14:30:00,74.34,74.36,74.12,74.12,36000.0,60.1879,60.2041,60.0098,60.0098,36000.0
2014-07-07 15:00:00,74.12,74.12,73.96,74.0,129400.0,60.0098,60.0098,59.8803,59.9127,129400.0
2014-07-07 15:30:00,74.01,74.09,73.79,73.98,277900.0,59.9208,59.9855,59.7427,59.8965,277900.0
2014-07-08 09:30:00,73.88,73.98,73.14,73.39,42500.0,59.8155,59.8965,59.2164,59.4188,42500.0
2014-07-08 10:00:00,73.4,73.57,73.17,73.47,23000.0,59.4269,59.5645,59.2407,59.4836,23000.0
2014-07-08 10:30:00,73.48,73.62,73.2,73.47,32600.0,59.4917,59.605,59.265,59.4836,32600.0
2014-07-08 11:00:00,73.43,73.56,73.25,73.28,21100.0,59.4512,59.5564,59.3055,59.3297,21100.0
2014-07-08 11:30:00,73.28,73.46,73.25,73.39,15300.0,59.3297,59.4755,59.3055,59.4188,15300.0
2014-07-08 12:00:00,73.36,73.52,73.26,73.52,17700.0,59.3945,59.5241,59.3135,59.5241,17700.0
2014-07-08 12:30:00,73.54,73.66,73.41,73.61,26800.0,59.5402,59.6374,59.435,59.5969,26800.0
2014-07-08 13:00:00,73.6,73.68,73.48,73.62,13500.0,59.5888,59.6536,59.4917,59.605,13500.0
2014-07-08 13:30:00,73.63,73.85,73.63,73.78,20700.0,59.6131,59.7912,59.6131,59.7346,20700.0
2014-07-08 14:00:00,73.78,73.78,73.63,73.68,22200.0,59.7346,59.7346,59.6131,59.6536,22200.0
2014-07-08 14:30:00,73.69,73.86,73.69,73.78,43800.0,59.6617,59.7993,59.6617,59.7346,43800.0
2014-07-08 15:00:00,73.77,73.89,73.74,73.84,62200.0,59.7265,59.8236,59.7022,59.7831,62200.0
2014-07-08 15:30:00,73.83,73.92,73.77,73.85,214200.0,59.775,59.8479,59.7265,59.7912,214200.0
2014-07-09 09:30:00,73.93,74.28,73.82,74.08,61800.0,59.856,60.1394,59.7669,59.9774,61800.0
2014-07-09 10:00:00,74.08,74.37,74.07,74.31,65100.0,59.9774,60.2122,59.9693,60.1637,65100.0
2014-07-09 10:30:00,74.32,74.44,74.25,74.26,34300.0,60.1718,60.2689,60.1151,60.1232,34300.0
2014-07-09 11:00:00,74.25,74.26,73.98,74.19,38100.0,60.1151,60.1232,59.8965,60.0665,38100.0
2014-07-09 11:30:00,74.21,74.24,74.04,74.2,33100.0,60.0827,60.107,59.9451,60.0746,33100.0
2014-07-09 12:00:00,74.2,74.3,74.03,74.09,67000.0,60.0746,60.1556,59.937,59.9855,67000.0
2014-07-09 12:30:00,74.09,74.11,73.78,73.93,70300.0,59.9855,60.0017,59.7346,59.856,70300.0
2014-07-09 13:00:00,73.9,74.14,73.9,73.97,23100.0,59.8317,60.026,59.8317,59.8884,23100.0
2014-07-09 13:30:00,73.98,74.08,73.94,74.03,22600.0,59.8965,59.9774,59.8641,59.937,22600.0
2014-07-09 14:00:00,74.0,74.11,73.86,73.96,57900.0,59.9127,60.0017,59.7993,59.8803,57900.0
2014-07-09 14:30:00,73.98,74.06,73.89,74.0,38700.0,59.8965,59.9613,59.8236,59.9127,38700.0
2014-07-09 15:00:00,74.01,74.08,73.98,74.01,52800.0,59.9208,59.9774,59.8965,59.9208,52800.0
2014-07-09 15:30:00,74.01,74.03,73.86,73.94,100100.0,59.9208,59.937,59.7993,59.8641,100100.0
2014-07-10 09:30:00,72.82,73.03,72.55,72.85,117500.0,58.9573,59.1273,58.7387,58.9816,117500.0
2014-07-10 10:00:00,72.88,73.21,72.77,73.16,57500.0,59.0059,59.2731,58.9168,59.2326,57500.0
2014-07-10 10:30:00,73.15,73.27,73.03,73.22,37500.0,59.2245,59.3216,59.1273,59.2812,37500.0
2014-07-10 11:00:00,73.19,73.52,73.13,73.3,74400.0,59.2569,59.5241,59.2083,59.3459,74400.0
2014-07-10 11:30:00,73.27,73.31,73.08,73.29,22600.0,59.3216,59.354,59.1678,59.3378,22600.0
2014-07-10 12:00:00,73.29,73.47,73.19,73.41,28200.0,59.3378,59.4836,59.2569,59.435,28200.0
2014-07-10 12:30:00,73.44,73.46,73.26,73.33,14800.0,59.4593,59.4755,59.3135,59.3702,14800.0
2014-07-10 13:00:00,73.32,73.63,73.29,73.52,19600.0,59.3621,59.6131,59.3378,59.5241,19600.0
2014-07-10 13:30:00,73.58,73.6,73.44,73.52,31500.0,59.5726,59.5888,59.4593,59.5241,31500.0
2014-07-10 14:00:00,73.52,73.58,73.44,73.52,27900.0,59.5241,59.5726,59.4593,59.5241,27900.0
2014-07-10 14:30:00,73.52,73.52,73.16,73.28,44400.0,59.5241,59.5241,59.2326,59.3297,44400.0
2014-07-10 15:00:00,73.27,73.36,73.19,73.35,51700.0,59.3216,59.3945,59.2569,59.3864,51700.0
2014-07-10 15:30:00,73.35,73.39,73.08,73.11,84200.0,59.3864,59.4188,59.1678,59.1921,84200.0
2014-07-11 09:30:00,73.12,73.18,72.54,72.96,85600.0,59.2002,59.2488,58.7306,59.0707,85600.0
2014-07-11 10:00:00,72.99,73.36,72.78,73.25,44300.0,59.0949,59.3945,58.9249,59.3055,44300.0
2014-07-11 10:30:00,73.26,73.26,72.82,72.85,30400.0,59.3135,59.3135,58.9573,58.9816,30400.0
2014-07-11 11:00:00,72.89,73.02,72.82,72.97,27600.0,59.014,59.1192,58.9573,59.0788,27600.0
2014-07-11 11:30:00,73.0,73.09,72.71,72.78,31700.0,59.103,59.1759,58.8683,58.9249,31700.0
2014-07-11 12:00:00,72.79,72.99,72.78,72.94,22400.0,58.933,59.0949,58.9249,59.0545,22400.0
2014-07-11 12:30:00,72.99,73.04,72.87,72.93,30800.0,59.0949,59.1354,58.9978,59.0464,30800.0
2014-07-11 13:00:00,72.93,73.01,72.9,72.95,13400.0,59.0464,59.1111,59.0221,59.0626,13400.0
2014-07-11 13:30:00,72.95,73.13,72.9,73.07,24800.0,59.0626,59.2083,59.0221,59.1597,24800.0
2014-07-11 14:00:00,73.07,73.11,73.0,73.04,19200.0,59.1597,59.1921,59.103,59.1354,19200.0
2014-07-11 14:30:00,73.03,73.15,73.0,73.03,30400.0,59.1273,59.2245,59.103,59.1273,30400.0
2014-07-11 15:00:00,73.03,73.1,72.99,73.03,42100.0,59.1273,59.184,59.0949,59.1273,42100.0
2014-07-11 15:30:00,73.03,73.04,72.83,72.94,183100.0,59.1273,59.1354,58.9654,59.0545,183100.0
2014-07-14 09:30:00,73.58,73.81,73.45,73.67,46600.0,59.5726,59.7588,59.4674,59.6455,46600.0
2014-07-14 10:00:00,73.7,73.94,73.7,73.84,49100.0,59.6698,59.8641,59.6698,59.7831,49100.0
2014-07-14 10:30:00,73.86,74.05,73.84,73.97,22100.0,59.7993,59.9532,59.7831,59.8884,22100.0
2014-07-14 11:00:00,73.93,73.98,73.8,73.9,25200.0,59.856,59.8965,59.7507,59.8317,25200.0
2014-07-14 11:30:00,73.91,73.94,73.76,73.76,20100.0,59.8398,59.8641,59.7184,59.7184,20100.0
2014-07-14 12:00:00,73.75,73.84,73.66,73.73,16700.0,59.7103,59.7831,59.6374,59.6941,16700.0
2014-07-14 12:30:00,73.74,73.85,73.61,73.64,21500.0,59.7022,59.7912,59.5969,59.6212,21500.0
2014-07-14 13:00:00,73.63,73.76,73.59,73.75,19400.0,59.6131,59.7184,59.5807,59.7103,19400.0
2014-07-14 13:30:00,73.71,73.71,73.56,73.68,20000.0,59.6779,59.6779,59.5564,59.6536,20000.0
2014-07-14 14:00:00,73.72,73.8,73.7,73.7,24400.0,59.686,59.7507,59.6698,59.6698,24400.0
2014-07-14 14:30:00,73.7,73.74,73.65,73.69,27200.0,59.6698,59.7022,59.6293,59.6617,27200.0
2014-07-14 15:00:00,73.69,73.69,73.61,73.62,22300.0,59.6617,59.6617,59.5969,59.605,22300.0
2014-07-14 15:30:00,73.63,73.65,73.56,73.62,75700.0,59.6131,59.6293,59.5564,59.605,75700.0
2014-07-15 09:30:00,73.51,74.0,73.05,73.17,103700.0,59.516,59.9127,59.1435,59.2407,103700.0
2014-07-15 10:00:00,73.18,73.35,72.88,73.0,54500.0,59.2488,59.3864,59.0059,59.103,54500.0
2014-07-15 10:30:00,73.0,73.13,72.62,72.72,44200.0,59.103,59.2083,58.7954,58.8763,44200.0
2014-07-15 11:00:00,72.7,72.94,72.64,72.73,47100.0,58.8602,59.0545,58.8116,58.8844,47100.0
2014-07-15 11:30:00,72.72,72.73,72.47,72.47,40300.0,58.8763,58.8844,58.6739,58.6739,40300.0
2014-07-15 12:00:00,72.51,72.6,72.39,72.57,53000.0,58.7063,58.7792,58.6092,58.7549,53000.0
2014-07-15 12:30:00,72.55,72.78,72.54,72.54,30000.0,58.7387,58.9249,58.7306,58.7306,30000.0
2014-07-15 13:00:00,72.55,72.79,72.52,72.69,32800.0,58.7387,58.933,58.7144,58.8521,32800.0
2014-07-15 13:30:00,72.71,72.76,72.57,72.59,30900.0,58.8683,58.9087,58.7549,58.7711,30900.0
2014-07-15 14:00:00,72.6,72.86,72.59,72.82,57100.0,58.7792,58.9897,58.7711,58.9573,57100.0
2014-07-15 14:30:00,72.82,72.82,72.66,72.8,31200.0,58.9573,58.9573,58.8278,58.9411,31200.0
2014-07-15 15:00:00,72.8,72.81,72.56,72.61,59300.0,58.9411,58.9492,58.7468,58.7873,59300.0
2014-07-15 15:30:00,72.61,72.67,72.52,72.58,170700.0,58.7873,58.8359,58.7144,58.763,170700.0
2014-07-16 09:30:00,73.05,73.2,72.38,72.5,74500.0,59.1435,59.265,58.6011,58.6982,74500.0
2014-07-16 10:00:00,72.5,72.99,72.49,72.73,52400.0,58.6982,59.0949,58.6901,58.8844,52400.0
2014-07-16 10:30:00,72.69,72.75,72.47,72.57,24700.0,58.8521,58.9006,58.6739,58.7549,24700.0
2014-07-16 11:00:00,72.52,72.85,72.52,72.71,27300.0,58.7144,58.9816,58.7144,58.8683,27300.0
2014-07-16 11:30:00,72.67,72.81,72.6,72.79,30600.0,58.8359,58.9492,58.7792,58.933,30600.0
2014-07-16 12:00:00,72.78,72.95,72.78,72.78,32100.0,58.9249,59.0626,58.9249,58.9249,32100.0
2014-07-16 12:30:00,72.8,72.85,72.69,72.74,47200.0,58.9411,58.9816,58.8521,58.8925,47200.0
2014-07-16 13:00:00,72.72,72.86,72.69,72.82,24500.0,58.8763,58.9897,58.8521,58.9573,24500.0
2014-07-16 13:30:00,72.82,72.94,72.82,72.92,26800.0,58.9573,59.0545,58.9573,59.0383,26800.0
2014-07-16 14:00:00,72.92,73.07,72.89,73.03,43200.0,59.0383,59.1597,59.014,59.1273,43200.0
2014-07-16 14:30:00,73.03,73.1,72.87,72.87,38000.0,59.1273,59.184,58.9978,58.9978,38000.0
2014-07-16 15:00:00,72.88,73.12,72.87,73.12,34200.0,59.0059,59.2002,58.9978,59.2002,34200.0
2014-07-16 15:30:00,73.13,73.15,73.04,73.09,146700.0,59.2083,59.2245,59.1354,59.1759,146700.0
2014-07-17 09:30:00,72.82,72.87,72.19,72.4,176700.0,58.9573,58.9978,58.4472,58.6173,176700.0
2014-07-17 10:00:00,72.38,72.58,72.17,72.53,83200.0,58.6011,58.763,58.4311,58.7225,83200.0
2014-07-17 10:30:00,72.55,72.66,72.48,72.59,80700.0,58.7387,58.8278,58.682,58.7711,80700.0
2014-07-17 11:00:00,72.59,72.62,72.26,72.26,38800.0,58.7711,58.7954,58.5039,58.5039,38800.0
2014-07-17 11:30:00,72.2,72.46,72.03,72.08,46300.0,58.4553,58.6658,58.3177,58.3582,46300.0
2014-07-17 12:00:00,72.1,72.21,71.95,72.15,22100.0,58.3744,58.4634,58.2529,58.4149,22100.0
2014-07-17 12:30:00,72.19,72.28,72.13,72.22,19000.0,58.4472,58.5201,58.3987,58.4715,19000.0
2014-07-17 13:00:00,72.22,72.45,72.22,72.35,26600.0,58.4715,58.6577,58.4715,58.5768,26600.0
2014-07-17 13:30:00,72.36,72.42,72.14,72.27,31300.0,58.5849,58.6335,58.4068,58.512,31300.0
2014-07-17 14:00:00,72.25,72.25,72.11,72.15,45000.0,58.4958,58.4958,58.3825,58.4149,45000.0
2014-07-17 14:30:00,72.18,72.29,72.12,72.16,32800.0,58.4391,58.5282,58.3906,58.423,32800.0
2014-07-17 15:00:00,72.13,72.17,71.76,71.82,60900.0,58.3987,58.4311,58.0991,58.1477,60900.0
2014-07-17 15:30:00,71.81,71.86,71.56,71.65,165900.0,58.1396,58.1801,57.9372,58.01,165900.0
2014-07-18 09:30:00,71.94,72.56,71.91,72.52,72900.0,58.2448,58.7468,58.2205,58.7144,72900.0
2014-07-18 10:00:00,72.56,72.65,72.25,72.27,23300.0,58.7468,58.8197,58.4958,58.512,23300.0
2014-07-18 10:30:00,72.32,72.7,72.27,72.67,26500.0,58.5525,58.8602,58.512,58.8359,26500.0
2014-07-18 11:00:00,72.67,72.7,72.47,72.47,16000.0,58.8359,58.8602,58.6739,58.6739,16000.0
2014-07-18 11:30:00,72.47,72.69,72.47,72.67,10500.0,58.6739,58.8521,58.6739,58.8359,10500.0
2014-07-18 12:00:00,72.66,72.78,72.6,72.71,27300.0,58.8278,58.9249,58.7792,58.8683,27300.0
2014-07-18 12:30:00,72.71,72.72,72.59,72.61,8700.0,58.8683,58.8763,58.7711,58.7873,8700.0
2014-07-18 13:00:00,72.6,72.6,72.43,72.43,8700.0,58.7792,58.7792,58.6416,58.6416,8700.0
2014-07-18 13:30:00,72.43,72.57,72.43,72.55,17800.0,58.6416,58.7549,58.6416,58.7387,17800.0
2014-07-18 14:00:00,72.53,72.7,72.45,72.68,16100.0,58.7225,58.8602,58.6577,58.844,16100.0
2014-07-18 14:30:00,72.69,72.72,72.59,72.63,25900.0,58.8521,58.8763,58.7711,58.8035,25900.0
2014-07-18 15:00:00,72.63,72.76,72.57,72.69,21800.0,58.8035,58.9087,58.7549,58.8521,21800.0
2014-07-18 15:30:00,72.69,72.72,72.57,72.62,55900.0,58.8521,58.8763,58.7549,58.7954,55900.0
2014-07-21 09:30:00,72.36,72.95,72.25,72.65,77800.0,58.5849,59.0626,58.4958,58.8197,77800.0
2014-07-21 10:00:00,72.67,72.75,72.45,72.58,23100.0,58.8359,58.9006,58.6577,58.763,23100.0
2014-07-21 10:30:00,72.57,72.74,72.35,72.51,43600.0,58.7549,58.8925,58.5768,58.7063,43600.0
2014-07-21 11:00:00,72.5,72.58,72.33,72.52,28900.0,58.6982,58.763,58.5606,58.7144,28900.0
2014-07-21 11:30:00,72.47,72.56,72.26,72.34,57700.0,58.6739,58.7468,58.5039,58.5687,57700.0
2014-07-21 12:00:00,72.34,72.38,72.16,72.24,55100.0,58.5687,58.6011,58.423,58.4877,55100.0
2014-07-21 12:30:00,72.24,72.39,72.21,72.26,25000.0,58.4877,58.6092,58.4634,58.5039,25000.0
2014-07-21 13:00:00,72.25,72.55,72.23,72.51,101600.0,58.4958,58.7387,58.4796,58.7063,101600.0
2014-07-21 13:30:00,72.5,72.7,71.42,72.32,153800.0,58.6982,58.8602,57.8238,58.5525,153800.0
2014-07-21 14:00:00,72.32,72.68,72.32,72.57,52300.0,58.5525,58.844,58.5525,58.7549,52300.0
2014-07-21 14:30:00,72.57,72.62,72.44,72.48,33900.0,58.7549,58.7954,58.6497,58.682,33900.0
2014-07-21 15:00:00,72.47,72.63,72.38,72.54,42300.0,58.6739,58.8035,58.6011,58.7306,42300.0
2014-07-21 15:30:00,72.55,72.55,72.39,72.47,115600.0,58.7387,58.7387,58.6092,58.6739,115600.0
2014-07-22 09:30:00,72.99,72.99,72.42,72.55,64100.0,59.0949,59.0949,58.6335,58.7387,64100.0
2014-07-22 10:00:00,72.6,72.87,72.53,72.85,48700.0,58.7792,58.9978,58.7225,58.9816,48700.0
2014-07-22 10:30:00,72.85,72.97,72.61,72.71,41700.0,58.9816,59.0788,58.7873,58.8683,41700.0
2014-07-22 11:00:00,72.79,73.13,72.74,73.1,50200.0,58.933,59.2083,58.8925,59.184,50200.0
2014-07-22 11:30:00,73.11,73.17,73.01,73.12,18600.0,59.1921,59.2407,59.1111,59.2002,18600.0
2014-07-22 12:00:00,73.1,73.21,73.03,73.09,12700.0,59.184,59.2731,59.1273,59.1759,12700.0
2014-07-22 12:30:00,73.08,73.22,73.08,73.19,14900.0,59.1678,59.2812,59.1678,59.2569,14900.0
2014-07-22 13:00:00,73.19,73.21,73.07,73.11,8500.0,59.2569,59.2731,59.1597,59.1921,8500.0
2014-07-22 13:30:00,73.08,73.22,72.99,73.2,13900.0,59.1678,59.2812,59.0949,59.265,13900.0
2014-07-22 14:00:00,73.2,73.32,73.2,73.26,22100.0,59.265,59.3621,59.265,59.3135,22100.0
2014-07-22 14:30:00,73.26,73.27,73.06,73.2,47300.0,59.3135,59.3216,59.1516,59.265,47300.0
2014-07-22 15:00:00,73.2,73.28,73.07,73.22,102200.0,59.265,59.3297,59.1597,59.2812,102200.0
2014-07-22 15:30:00,73.22,73.29,72.91,72.97,200200.0,59.2812,59.3378,59.0302,59.0788,200200.0
2014-07-23 09:30:00,72.93,73.32,72.27,72.69,50900.0,59.0464,59.3621,58.512,58.8521,50900.0
2014-07-23 10:00:00,72.69,73.05,72.64,72.7,66800.0,58.8521,59.1435,58.8116,58.8602,66800.0
2014-07-23 10:30:00,72.7,72.84,72.62,72.77,78500.0,58.8602,58.9735,58.7954,58.9168,78500.0
2014-07-23 11:00:00,72.77,73.12,72.77,72.92,28600.0,58.9168,59.2002,58.9168,59.0383,28600.0
2014-07-23 11:30:00,72.92,72.92,72.64,72.71,45200.0,59.0383,59.0383,58.8116,58.8683,45200.0
2014-07-23 12:00:00,72.71,72.72,72.43,72.43,58600.0,58.8683,58.8763,58.6416,58.6416,58600.0
2014-07-23 12:30:00,72.4,72.45,72.27,72.32,33700.0,58.6173,58.6577,58.512,58.5525,33700.0
2014-07-23 13:00:00,72.32,72.41,72.22,72.23,51500.0,58.5525,58.6254,58.4715,58.4796,51500.0
2014-07-23 13:30:00,72.24,72.32,72.17,72.17,39800.0,58.4877,58.5525,58.4311,58.4311,39800.0
2014-07-23 14:00:00,72.17,72.23,72.0,72.08,118400.0,58.4311,58.4796,58.2934,58.3582,118400.0
2014-07-23 14:30:00,72.06,72.34,72.04,72.17,52600.0,58.342,58.5687,58.3258,58.4311,52600.0
2014-07-23 15:00:00,72.18,72.25,72.12,72.21,84500.0,58.4391,58.4958,58.3906,58.4634,84500.0
2014-07-23 15:30:00,72.21,72.38,72.12,72.23,214900.0,58.4634,58.6011,58.3906,58.4796,214900.0
2014-07-24 09:30:00,74.5,76.96,74.2,76.39,300600.0,60.3175,62.3092,60.0746,61.8477,300600.0
2014-07-24 10:00:00,76.35,76.63,76.03,76.44,178500.0,61.8153,62.042,61.5562,61.8882,178500.0
2014-07-24 10:30:00,76.42,76.64,76.21,76.37,71500.0,61.872,62.0501,61.702,61.8315,71500.0
2014-07-24 11:00:00,76.36,76.51,76.29,76.45,79700.0,61.8234,61.9448,61.7667,61.8963,79700.0
2014-07-24 11:30:00,76.44,76.47,76.05,76.07,65400.0,61.8882,61.9125,61.5724,61.5886,65400.0
2014-07-24 12:00:00,76.09,76.21,75.9,75.92,53200.0,61.6048,61.702,61.451,61.4672,53200.0
2014-07-24 12:30:00,75.94,76.13,75.92,76.09,54900.0,61.4834,61.6372,61.4672,61.6048,54900.0
2014-07-24 13:00:00,76.09,76.14,75.9,76.01,79500.0,61.6048,61.6453,61.451,61.54,79500.0
2014-07-24 13:30:00,76.0,76.1,75.95,76.02,55500.0,61.5319,61.6129,61.4915,61.5481,55500.0
2014-07-24 14:00:00,76.02,76.16,75.99,76.12,84600.0,61.5481,61.6615,61.5238,61.6291,84600.0
2014-07-24 14:30:00,76.12,76.12,75.71,75.75,100900.0,61.6291,61.6291,61.2971,61.3295,100900.0
2014-07-24 15:00:00,75.72,75.98,75.4,75.85,161300.0,61.3052,61.5157,61.0462,61.4105,161300.0
2014-07-24 15:30:00,75.85,76.66,75.84,76.43,483800.0,61.4105,62.0663,61.4024,61.8801,483800.0
2014-07-25 09:30:00,76.59,77.33,76.58,77.08,185100.0,62.0096,62.6087,62.0015,62.4063,185100.0
2014-07-25 10:00:00,77.08,77.52,77.03,77.21,144800.0,62.4063,62.7626,62.3659,62.5116,144800.0
2014-07-25 10:30:00,77.22,77.62,77.14,77.51,132500.0,62.5197,62.8435,62.4549,62.7545,132500.0
2014-07-25 11:00:00,77.5,78.08,77.45,77.91,210200.0,62.7464,63.216,62.7059,63.0783,210200.0
2014-07-25 11:30:00,77.89,77.95,77.23,77.37,115600.0,63.0621,63.1107,62.5278,62.6411,115600.0
2014-07-25 12:00:00,77.36,77.8,77.36,77.6,64300.0,62.633,62.9893,62.633,62.8273,64300.0
2014-07-25 12:30:00,77.6,77.98,77.59,77.87,60600.0,62.8273,63.135,62.8192,63.0459,60600.0
2014-07-25 13:00:00,77.85,77.9,77.58,77.64,91600.0,63.0298,63.0702,62.8112,62.8597,91600.0
2014-07-25 13:30:00,77.64,77.86,77.58,77.63,64800.0,62.8597,63.0378,62.8112,62.8516,64800.0
2014-07-25 14:00:00,77.61,78.11,77.52,78.1,110600.0,62.8354,63.2403,62.7626,63.2322,110600.0
2014-07-25 14:30:00,78.11,78.48,78.09,78.35,180100.0,63.2403,63.5398,63.2241,63.4346,180100.0
2014-07-25 15:00:00,78.36,78.41,78.02,78.02,219400.0,63.4427,63.4831,63.1674,63.1674,219400.0
2014-07-25 15:30:00,78.01,78.01,77.75,77.9,249800.0,63.1593,63.1593,62.9488,63.0702,249800.0
2014-07-28 09:30:00,77.79,77.98,77.0,77.32,91500.0,62.9812,63.135,62.3416,62.6006,91500.0
2014-07-28 10:00:00,77.29,77.34,76.63,76.73,78200.0,62.5764,62.6168,62.042,62.123,78200.0
2014-07-28 10:30:00,76.7,76.94,76.68,76.73,42100.0,62.0987,62.293,62.0825,62.123,42100.0
2014-07-28 11:00:00,76.74,76.91,76.66,76.79,45800.0,62.1311,62.2687,62.0663,62.1715,45800.0
2014-07-28 11:30:00,76.78,76.84,76.72,76.76,38900.0,62.1634,62.212,62.1149,62.1473,38900.0
2014-07-28 12:00:00,76.76,76.88,76.7,76.86,34500.0,62.1473,62.2444,62.0987,62.2282,34500.0
2014-07-28 12:30:00,76.84,77.05,76.81,77.05,55500.0,62.212,62.382,62.1877,62.382,55500.0
2014-07-28 13:00:00,77.05,77.25,77.0,77.21,57300.0,62.382,62.544,62.3416,62.5116,57300.0
2014-07-28 13:30:00,77.2,77.42,77.2,77.33,49700.0,62.5035,62.6816,62.5035,62.6087,49700.0
2014-07-28 14:00:00,77.32,77.44,77.12,77.13,59800.0,62.6006,62.6978,62.4387,62.4468,59800.0
2014-07-28 14:30:00,77.13,77.13,76.83,77.04,71500.0,62.4468,62.4468,62.2039,62.374,71500.0
2014-07-28 15:00:00,77.05,77.12,76.93,77.02,81700.0,62.382,62.4387,62.2849,62.3578,81700.0
2014-07-28 15:30:00,77.0,77.17,76.99,77.14,162100.0,62.3416,62.4792,62.3335,62.4549,162100.0
2014-07-29 09:30:00,76.89,77.28,76.77,77.27,52600.0,62.2525,62.5683,62.1554,62.5602,52600.0
2014-07-29 10:00:00,77.28,77.42,77.09,77.17,56600.0,62.5683,62.6816,62.4144,62.4792,56600.0
2014-07-29 10:30:00,77.16,77.2,76.9,76.92,48600.0,62.4711,62.5035,62.2606,62.2768,48600.0
2014-07-29 11:00:00,76.89,76.92,76.55,76.9,63500.0,62.2525,62.2768,61.9772,62.2606,63500.0
2014-07-29 11:30:00,76.88,76.93,76.42,76.5,79000.0,62.2444,62.2849,61.872,61.9368,79000.0
2014-07-29 12:00:00,76.52,76.52,76.33,76.52,27300.0,61.9529,61.9529,61.7991,61.9529,27300.0
2014-07-29 12:30:00,76.51,76.63,76.45,76.55,13000.0,61.9448,62.042,61.8963,61.9772,13000.0
2014-07-29 13:00:00,76.54,76.62,76.43,76.55,19900.0,61.9691,62.0339,61.8801,61.9772,19900.0
2014-07-29 13:30:00,76.57,76.58,76.4,76.53,22300.0,61.9934,62.0015,61.8558,61.961,22300.0
2014-07-29 14:00:00,76.52,76.55,76.18,76.28,24100.0,61.9529,61.9772,61.6777,61.7586,24100.0
2014-07-29 14:30:00,76.32,76.33,76.1,76.1,25800.0,61.791,61.7991,61.6129,61.6129,25800.0
2014-07-29 15:00:00,76.1,76.2,76.01,76.13,56000.0,61.6129,61.6939,61.54,61.6372,56000.0
2014-07-29 15:30:00,76.11,76.17,75.83,75.86,117100.0,61.621,61.6696,61.3943,61.4186,117100.0
2014-07-30 09:30:00,75.98,75.98,75.6,75.75,86800.0,61.5157,61.5157,61.2081,61.3295,86800.0
2014-07-30 10:00:00,75.75,76.14,75.47,75.83,72800.0,61.3295,61.6453,61.1028,61.3943,72800.0
2014-07-30 10:30:00,75.82,75.93,75.46,75.52,39400.0,61.3862,61.4753,61.0947,61.1433,39400.0
2014-07-30 11:00:00,75.5,75.67,75.36,75.57,28500.0,61.1271,61.2648,61.0138,61.1838,28500.0
2014-07-30 11:30:00,75.57,75.73,75.29,75.34,45800.0,61.1838,61.3133,60.9571,60.9976,45800.0
2014-07-30 12:00:00,75.29,75.7,75.28,75.56,27100.0,60.9571,61.289,60.949,61.1757,27100.0
2014-07-30 12:30:00,75.56,75.67,75.49,75.63,15400.0,61.1757,61.2648,61.119,61.2324,15400.0
2014-07-30 13:00:00,75.65,75.65,75.48,75.63,19400.0,61.2486,61.2486,61.1109,61.2324,19400.0
2014-07-30 13:30:00,75.61,75.73,75.57,75.62,16700.0,61.2162,61.3133,61.1838,61.2243,16700.0
2014-07-30 14:00:00,75.61,76.16,75.51,75.95,45000.0,61.2162,61.6615,61.1352,61.4915,45000.0
2014-07-30 14:30:00,75.97,75.98,75.62,75.63,34600.0,61.5076,61.5157,61.2243,61.2324,34600.0
2014-07-30 15:00:00,75.61,75.76,75.48,75.75,33200.0,61.2162,61.3376,61.1109,61.3295,33200.0
2014-07-30 15:30:00,75.75,76.06,75.74,75.76,124500.0,61.3295,61.5805,61.3214,61.3376,124500.0
2014-07-31 09:30:00,74.95,75.42,74.95,75.27,50600.0,60.6818,61.0623,60.6818,60.9409,50600.0
2014-07-31 10:00:00,75.25,75.33,74.89,74.96,45000.0,60.9247,60.9895,60.6332,60.6899,45000.0
2014-07-31 10:30:00,74.96,74.96,74.49,74.51,45000.0,60.6899,60.6899,60.3094,60.3256,45000.0
2014-07-31 11:00:00,74.52,74.6,74.37,74.53,29700.0,60.3337,60.3985,60.2122,60.3418,29700.0
2014-07-31 11:30:00,74.51,74.51,73.98,73.98,37500.0,60.3256,60.3256,59.8965,59.8965,37500.0
2014-07-31 12:00:00,73.96,74.09,73.87,73.95,34600.0,59.8803,59.9855,59.8074,59.8722,34600.0
2014-07-31 12:30:00,73.94,74.35,73.93,74.29,20100.0,59.8641,60.196,59.856,60.1475,20100.0
2014-07-31 13:00:00,74.28,74.44,74.24,74.39,47900.0,60.1394,60.2689,60.107,60.2284,47900.0
2014-07-31 13:30:00,74.43,74.68,74.41,74.57,25400.0,60.2608,60.4632,60.2446,60.3742,25400.0
2014-07-31 14:00:00,74.59,74.78,74.57,74.73,54600.0,60.3904,60.5442,60.3742,60.5037,54600.0
2014-07-31 14:30:00,74.73,74.73,74.15,74.18,42900.0,60.5037,60.5037,60.0341,60.0584,42900.0
2014-07-31 15:00:00,74.16,74.29,74.03,74.09,50000.0,60.0422,60.1475,59.937,59.9855,50000.0
2014-07-31 15:30:00,74.1,74.23,74.0,74.08,180500.0,59.9936,60.0989,59.9127,59.9774,180500.0
2014-08-01 09:30:00,73.74,73.74,73.18,73.42,69700.0,59.7022,59.7022,59.2488,59.4431,69700.0
2014-08-01 10:00:00,73.43,73.59,73.0,73.24,49400.0,59.4512,59.5807,59.103,59.2974,49400.0
2014-08-01 10:30:00,73.24,73.27,72.79,72.91,54700.0,59.2974,59.3216,58.933,59.0302,54700.0
2014-08-01 11:00:00,72.88,72.99,72.53,72.6,61900.0,59.0059,59.0949,58.7225,58.7792,61900.0
2014-08-01 11:30:00,72.61,72.7,72.06,72.15,65500.0,58.7873,58.8602,58.342,58.4149,65500.0
2014-08-01 12:00:00,72.12,72.4,72.12,72.27,37200.0,58.3906,58.6173,58.3906,58.512,37200.0
2014-08-01 12:30:00,72.28,72.78,72.27,72.68,60600.0,58.5201,58.9249,58.512,58.844,60600.0
2014-08-01 13:00:00,72.73,73.1,72.63,73.1,24900.0,58.8844,59.184,58.8035,59.184,24900.0
2014-08-01 13:30:00,73.15,73.36,73.01,73.35,30100.0,59.2245,59.3945,59.1111,59.3864,30100.0
2014-08-01 14:00:00,73.36,73.45,73.2,73.21,26600.0,59.3945,59.4674,59.265,59.2731,26600.0
2014-08-01 14:30:00,73.24,73.43,73.23,73.31,27000.0,59.2974,59.4512,59.2893,59.354,27000.0
2014-08-01 15:00:00,73.3,73.45,73.22,73.3,47800.0,59.3459,59.4674,59.2812,59.3459,47800.0
2014-08-01 15:30:00,73.33,73.33,72.89,72.94,261300.0,59.3702,59.3702,59.014,59.0545,261300.0
2014-08-04 09:30:00,73.01,73.28,72.78,72.95,62800.0,59.1111,59.3297,58.9249,59.0626,62800.0
2014-08-04 10:00:00,72.94,72.94,72.59,72.71,67700.0,59.0545,59.0545,58.7711,58.8683,67700.0
2014-08-04 10:30:00,72.67,72.74,72.24,72.36,63000.0,58.8359,58.8925,58.4877,58.5849,63000.0
2014-08-04 11:00:00,72.3,72.48,72.19,72.44,46900.0,58.5363,58.682,58.4472,58.6497,46900.0
2014-08-04 11:30:00,72.48,72.51,72.25,72.42,35000.0,58.682,58.7063,58.4958,58.6335,35000.0
2014-08-04 12:00:00,72.43,72.5,72.24,72.46,32600.0,58.6416,58.6982,58.4877,58.6658,32600.0
2014-08-04 12:30:00,72.5,72.5,72.27,72.41,31300.0,58.6982,58.6982,58.512,58.6254,31300.0
2014-08-04 13:00:00,72.38,72.58,72.38,72.58,37100.0,58.6011,58.763,58.6011,58.763,37100.0
2014-08-04 13:30:00,72.57,72.72,72.55,72.6,39000.0,58.7549,58.8763,58.7387,58.7792,39000.0
2014-08-04 14:00:00,72.61,72.61,72.51,72.53,35400.0,58.7873,58.7873,58.7063,58.7225,35400.0
2014-08-04 14:30:00,72.54,72.97,72.53,72.86,34700.0,58.7306,59.0788,58.7225,58.9897,34700.0
2014-08-04 15:00:00,72.87,73.01,72.83,72.9,117500.0,58.9978,59.1111,58.9654,59.0221,117500.0
2014-08-04 15:30:00,72.92,73.0,72.82,72.87,153700.0,59.0383,59.103,58.9573,58.9978,153700.0
2014-08-05 09:30:00,72.43,72.74,72.14,72.6,50400.0,58.6416,58.8925,58.4068,58.7792,50400.0
2014-08-05 10:00:00,72.59,73.31,72.55,73.3,40900.0,58.7711,59.354,58.7387,59.3459,40900.0
2014-08-05 10:30:00,73.29,73.56,73.26,73.4,73500.0,59.3378,59.5564,59.3135,59.4269,73500.0
2014-08-05 11:00:00,73.42,73.58,73.26,73.38,44700.0,59.4431,59.5726,59.3135,59.4107,44700.0
2014-08-05 11:30:00,73.42,73.42,72.89,72.92,61600.0,59.4431,59.4431,59.014,59.0383,61600.0
2014-08-05 12:00:00,72.91,73.0,72.83,72.9,40600.0,59.0302,59.103,58.9654,59.0221,40600.0
2014-08-05 12:30:00,72.94,73.1,72.87,73.06,55600.0,59.0545,59.184,58.9978,59.1516,55600.0
2014-08-05 13:00:00,73.08,73.11,73.0,73.07,17200.0,59.1678,59.1921,59.103,59.1597,17200.0
2014-08-05 13:30:00,73.06,73.06,72.37,72.45,32000.0,59.1516,59.1516,58.593,58.6577,32000.0
2014-08-05 14:00:00,72.42,72.51,72.11,72.5,44400.0,58.6335,58.7063,58.3825,58.6982,44400.0
2014-08-05 14:30:00,72.49,72.7,72.37,72.38,28800.0,58.6901,58.8602,58.593,58.6011,28800.0
2014-08-05 15:00:00,72.4,72.44,72.17,72.27,37300.0,58.6173,58.6497,58.4311,58.512,37300.0
2014-08-05 15:30:00,72.3,72.58,72.3,72.33,81800.0,58.5363,58.763,58.5363,58.5606,81800.0
2014-08-06 09:30:00,71.71,71.77,71.26,71.56,60600.0,58.0586,58.1072,57.6943,57.9372,60600.0
2014-08-06 10:00:00,71.58,71.96,71.58,71.95,39300.0,57.9534,58.261,57.9534,58.2529,39300.0
2014-08-06 10:30:00,71.98,72.0,71.61,71.95,34700.0,58.2772,58.2934,57.9777,58.2529,34700.0
2014-08-06 11:00:00,71.91,72.03,71.75,71.77,37400.0,58.2205,58.3177,58.091,58.1072,37400.0
2014-08-06 11:30:00,71.76,71.99,71.72,71.9,33900.0,58.0991,58.2853,58.0667,58.2124,33900.0
2014-08-06 12:00:00,71.94,71.98,71.65,71.76,24000.0,58.2448,58.2772,58.01,58.0991,24000.0
2014-08-06 12:30:00,71.76,71.83,71.65,71.67,33800.0,58.0991,58.1558,58.01,58.0262,33800.0
2014-08-06 13:00:00,71.67,71.94,71.58,71.77,23400.0,58.0262,58.2448,57.9534,58.1072,23400.0
2014-08-06 13:30:00,71.79,71.87,71.64,71.64,18100.0,58.1234,58.1882,58.0019,58.0019,18100.0
2014-08-06 14:00:00,71.62,71.76,71.6,71.69,19600.0,57.9858,58.0991,57.9696,58.0424,19600.0
2014-08-06 14:30:00,71.71,71.85,71.58,71.78,44700.0,58.0586,58.172,57.9534,58.1153,44700.0
2014-08-06 15:00:00,71.77,71.85,71.69,71.85,47400.0,58.1072,58.172,58.0424,58.172,47400.0
2014-08-06 15:30:00,71.83,71.9,71.71,71.79,85900.0,58.1558,58.2124,58.0586,58.1234,85900.0
2014-08-07 09:30:00,72.42,72.51,71.9,72.22,28500.0,58.6335,58.7063,58.2124,58.4715,28500.0
2014-08-07 10:00:00,72.23,72.44,72.08,72.41,34300.0,58.4796,58.6497,58.3582,58.6254,34300.0
2014-08-07 10:30:00,72.44,72.65,72.23,72.31,48600.0,58.6497,58.8197,58.4796,58.5444,48600.0
2014-08-07 11:00:00,72.26,72.3,71.93,72.25,35000.0,58.5039,58.5363,58.2367,58.4958,35000.0
2014-08-07 11:30:00,72.29,72.35,72.1,72.3,43100.0,58.5282,58.5768,58.3744,58.5363,43100.0
2014-08-07 12:00:00,72.25,72.31,72.14,72.17,25800.0,58.4958,58.5444,58.4068,58.4311,25800.0
2014-08-07 12:30:00,72.17,72.21,72.02,72.15,16700.0,58.4311,58.4634,58.3096,58.4149,16700.0
2014-08-07 13:00:00,72.16,72.3,72.11,72.19,14400.0,58.423,58.5363,58.3825,58.4472,14400.0
2014-08-07 13:30:00,72.2,72.3,72.13,72.24,19300.0,58.4553,58.5363,58.3987,58.4877,19300.0
2014-08-07 14:00:00,72.2,72.31,72.08,72.16,33400.0,58.4553,58.5444,58.3582,58.423,33400.0
2014-08-07 14:30:00,72.15,72.15,71.85,71.85,31200.0,58.4149,58.4149,58.172,58.172,31200.0
2014-08-07 15:00:00,71.84,71.99,71.69,71.76,47500.0,58.1639,58.2853,58.0424,58.0991,47500.0
2014-08-07 15:30:00,71.79,71.96,71.7,71.83,100200.0,58.1234,58.261,58.0505,58.1558,100200.0
2014-08-08 09:30:00,71.96,72.19,71.55,72.02,43000.0,58.261,58.4472,57.9291,58.3096,43000.0
2014-08-08 10:00:00,71.89,72.15,71.86,72.0,36500.0,58.2044,58.4149,58.1801,58.2934,36500.0
2014-08-08 10:30:00,72.0,72.41,72.0,72.3,25000.0,58.2934,58.6254,58.2934,58.5363,25000.0
2014-08-08 11:00:00,72.26,72.57,72.22,72.53,16600.0,58.5039,58.7549,58.4715,58.7225,16600.0
2014-08-08 11:30:00,72.55,72.58,72.43,72.5,17900.0,58.7387,58.763,58.6416,58.6982,17900.0
2014-08-08 12:00:00,72.47,72.5,72.2,72.26,26300.0,58.6739,58.6982,58.4553,58.5039,26300.0
2014-08-08 12:30:00,72.24,72.43,72.24,72.4,9500.0,58.4877,58.6416,58.4877,58.6173,9500.0
2014-08-08 13:00:00,72.36,72.79,72.31,72.72,20400.0,58.5849,58.933,58.5444,58.8763,20400.0
2014-08-08 13:30:00,72.71,72.85,72.62,72.78,30700.0,58.8683,58.9816,58.7954,58.9249,30700.0
2014-08-08 14:00:00,72.79,72.82,72.65,72.79,16800.0,58.933,58.9573,58.8197,58.933,16800.0
2014-08-08 14:30:00,72.8,72.91,72.78,72.85,14700.0,58.9411,59.0302,58.9249,58.9816,14700.0
2014-08-08 15:00:00,72.84,72.99,72.8,72.94,28300.0,58.9735,59.0949,58.9411,59.0545,28300.0
2014-08-08 15:30:00,72.96,73.04,72.9,72.96,47100.0,59.0707,59.1354,59.0221,59.0707,47100.0
2014-08-11 09:30:00,73.18,73.52,73.11,73.44,34100.0,59.2488,59.5241,59.1921,59.4593,34100.0
2014-08-11 10:00:00,73.5,73.86,73.37,73.77,47600.0,59.5079,59.7993,59.4026,59.7265,47600.0
2014-08-11 10:30:00,73.73,73.85,73.55,73.55,34800.0,59.6941,59.7912,59.5483,59.5483,34800.0
2014-08-11 11:00:00,73.53,73.77,73.45,73.49,36300.0,59.5321,59.7265,59.4674,59.4998,36300.0
2014-08-11 11:30:00,73.49,73.49,73.25,73.4,24200.0,59.4998,59.4998,59.3055,59.4269,24200.0
2014-08-11 12:00:00,73.41,73.43,73.22,73.27,19600.0,59.435,59.4512,59.2812,59.3216,19600.0
2014-08-11 12:30:00,73.26,73.32,73.15,73.24,12800.0,59.3135,59.3621,59.2245,59.2974,12800.0
2014-08-11 13:00:00,73.23,73.26,73.03,73.06,14600.0,59.2893,59.3135,59.1273,59.1516,14600.0
2014-08-11 13:30:00,73.05,73.23,73.0,73.04,26300.0,59.1435,59.2893,59.103,59.1354,26300.0
2014-08-11 14:00:00,73.04,73.15,72.97,73.03,20700.0,59.1354,59.2245,59.0788,59.1273,20700.0
2014-08-11 14:30:00,73.03,73.18,73.0,73.17,16600.0,59.1273,59.2488,59.103,59.2407,16600.0
2014-08-11 15:00:00,73.16,73.31,73.16,73.18,18300.0,59.2326,59.354,59.2326,59.2488,18300.0
2014-08-11 15:30:00,73.16,73.26,73.15,73.19,39700.0,59.2326,59.3135,59.2245,59.2569,39700.0
2014-08-12 09:30:00,72.89,73.1,72.88,73.09,38900.0,59.014,59.184,59.0059,59.1759,38900.0
2014-08-12 10:00:00,73.01,73.57,72.96,73.0,78800.0,59.1111,59.5645,59.0707,59.103,78800.0
2014-08-12 10:30:00,73.0,73.01,72.67,72.67,49700.0,59.103,59.1111,58.8359,58.8359,49700.0
2014-08-12 11:00:00,72.65,72.65,72.43,72.61,14900.0,58.8197,58.8197,58.6416,58.7873,14900.0
2014-08-12 11:30:00,72.58,72.58,72.4,72.43,17200.0,58.763,58.763,58.6173,58.6416,17200.0
2014-08-12 12:00:00,72.42,72.48,72.3,72.43,20000.0,58.6335,58.682,58.5363,58.6416,20000.0
2014-08-12 12:30:00,72.42,72.63,72.42,72.42,12500.0,58.6335,58.8035,58.6335,58.6335,12500.0
2014-08-12 13:00:00,72.47,72.49,72.35,72.38,14100.0,58.6739,58.6901,58.5768,58.6011,14100.0
2014-08-12 13:30:00,72.4,72.45,72.28,72.41,20800.0,58.6173,58.6577,58.5201,58.6254,20800.0
2014-08-12 14:00:00,72.39,72.43,72.1,72.17,24900.0,58.6092,58.6416,58.3744,58.4311,24900.0
2014-08-12 14:30:00,72.14,72.24,72.06,72.1,22500.0,58.4068,58.4877,58.342,58.3744,22500.0
2014-08-12 15:00:00,72.08,72.22,72.07,72.18,23900.0,58.3582,58.4715,58.3501,58.4391,23900.0
2014-08-12 15:30:00,72.17,72.62,72.17,72.58,132400.0,58.4311,58.7954,58.4311,58.763,132400.0
2014-08-13 09:30:00,72.96,73.25,72.53,72.54,25300.0,59.0707,59.3055,58.7225,58.7306,25300.0
2014-08-13 10:00:00,72.59,72.97,72.56,72.93,45600.0,58.7711,59.0788,58.7468,59.0464,45600.0
2014-08-13 10:30:00,72.94,73.24,72.81,73.22,42200.0,59.0545,59.2974,58.9492,59.2812,42200.0
2014-08-13 11:00:00,73.23,73.49,73.22,73.48,45200.0,59.2893,59.4998,59.2812,59.4917,45200.0
2014-08-13 11:30:00,73.48,73.53,73.36,73.45,26800.0,59.4917,59.5321,59.3945,59.4674,26800.0
2014-08-13 12:00:00,73.46,73.55,73.33,73.55,20000.0,59.4755,59.5483,59.3702,59.5483,20000.0
2014-08-13 12:30:00,73.56,73.58,73.44,73.5,9100.0,59.5564,59.5726,59.4593,59.5079,9100.0
2014-08-13 13:00:00,73.49,73.53,73.43,73.49,9700.0,59.4998,59.5321,59.4512,59.4998,9700.0
2014-08-13 13:30:00,73.51,73.64,73.51,73.55,24100.0,59.516,59.6212,59.516,59.5483,24100.0
2014-08-13 14:00:00,73.56,73.6,73.46,73.46,21600.0,59.5564,59.5888,59.4755,59.4755,21600.0
2014-08-13 14:30:00,73.49,73.54,73.44,73.44,12200.0,59.4998,59.5402,59.4593,59.4593,12200.0
2014-08-13 15:00:00,73.44,73.47,73.35,73.42,35100.0,59.4593,59.4836,59.3864,59.4431,35100.0
2014-08-13 15:30:00,73.42,73.6,73.41,73.54,58700.0,59.4431,59.5888,59.435,59.5402,58700.0
2014-08-14 09:30:00,73.72,73.85,73.41,73.74,47400.0,59.686,59.7912,59.435,59.7022,47400.0
2014-08-14 10:00:00,73.78,73.78,73.6,73.67,27200.0,59.7346,59.7346,59.5888,59.6455,27200.0
2014-08-14 10:30:00,73.68,73.72,73.47,73.55,8700.0,59.6536,59.686,59.4836,59.5483,8700.0
2014-08-14 11:00:00,73.55,73.62,73.48,73.51,8600.0,59.5483,59.605,59.4917,59.516,8600.0
2014-08-14 11:30:00,73.54,73.56,73.41,73.5,34800.0,59.5402,59.5564,59.435,59.5079,34800.0
2014-08-14 12:00:00,73.49,73.61,73.49,73.57,6400.0,59.4998,59.5969,59.4998,59.5645,6400.0
2014-08-14 12:30:00,73.57,73.75,73.57,73.66,53000.0,59.5645,59.7103,59.5645,59.6374,53000.0
2014-08-14 13:00:00,73.66,73.73,73.6,73.62,13200.0,59.6374,59.6941,59.5888,59.605,13200.0
2014-08-14 13:30:00,73.61,73.68,73.47,73.49,20000.0,59.5969,59.6536,59.4836,59.4998,20000.0
2014-08-14 14:00:00,73.52,73.56,73.41,73.56,18000.0,59.5241,59.5564,59.435,59.5564,18000.0
2014-08-14 14:30:00,73.57,73.63,73.52,73.52,14300.0,59.5645,59.6131,59.5241,59.5241,14300.0
2014-08-14 15:00:00,73.53,73.66,73.5,73.65,17000.0,59.5321,59.6374,59.5079,59.6293,17000.0
2014-08-14 15:30:00,73.66,73.79,73.65,73.78,45100.0,59.6374,59.7427,59.6293,59.7346,45100.0
2014-08-15 09:30:00,73.86,74.1,73.61,73.73,91800.0,59.7993,59.9936,59.5969,59.6941,91800.0
2014-08-15 10:00:00,73.75,74.03,73.75,74.03,32500.0,59.7103,59.937,59.7103,59.937,32500.0
2014-08-15 10:30:00,74.02,74.05,73.07,73.35,54000.0,59.9289,59.9532,59.1597,59.3864,54000.0
2014-08-15 11:00:00,73.34,73.42,73.17,73.24,17200.0,59.3783,59.4431,59.2407,59.2974,17200.0
2014-08-15 11:30:00,73.21,73.24,72.68,72.82,18600.0,59.2731,59.2974,58.844,58.9573,18600.0
2014-08-15 12:00:00,72.81,72.94,72.69,72.94,23600.0,58.9492,59.0545,58.8521,59.0545,23600.0
2014-08-15 12:30:00,72.93,72.94,72.73,72.76,13100.0,59.0464,59.0545,58.8844,58.9087,13100.0
2014-08-15 13:00:00,72.74,72.85,72.67,72.84,17300.0,58.8925,58.9816,58.8359,58.9735,17300.0
2014-08-15 13:30:00,72.82,72.82,72.66,72.7,19500.0,58.9573,58.9573,58.8278,58.8602,19500.0
2014-08-15 14:00:00,72.73,73.08,72.72,73.08,16900.0,58.8844,59.1678,58.8763,59.1678,16900.0
2014-08-15 14:30:00,73.09,73.19,73.07,73.09,12200.0,59.1759,59.2569,59.1597,59.1759,12200.0
2014-08-15 15:00:00,73.07,73.16,73.02,73.06,50000.0,59.1597,59.2326,59.1192,59.1516,50000.0
2014-08-15 15:30:00,73.08,73.25,73.06,73.16,62500.0,59.1678,59.3055,59.1516,59.2326,62500.0
2014-08-18 09:30:00,73.87,74.45,73.76,74.39,31400.0,59.8074,60.277,59.7184,60.2284,31400.0
2014-08-18 10:00:00,74.39,74.39,74.14,74.37,37900.0,60.2284,60.2284,60.026,60.2122,37900.0
2014-08-18 10:30:00,74.35,74.64,74.34,74.61,19400.0,60.196,60.4308,60.1879,60.4065,19400.0
2014-08-18 11:00:00,74.6,74.66,74.38,74.66,44000.0,60.3985,60.447,60.2203,60.447,44000.0
2014-08-18 11:30:00,74.66,74.76,74.61,74.76,19500.0,60.447,60.528,60.4065,60.528,19500.0
2014-08-18 12:00:00,74.76,75.13,74.75,75.03,54800.0,60.528,60.8276,60.5199,60.7466,54800.0
2014-08-18 12:30:00,75.03,75.08,74.9,74.93,24000.0,60.7466,60.7871,60.6413,60.6656,24000.0
2014-08-18 13:00:00,74.93,74.95,74.79,74.83,8600.0,60.6656,60.6818,60.5523,60.5847,8600.0
2014-08-18 13:30:00,74.83,74.89,74.77,74.8,11100.0,60.5847,60.6332,60.5361,60.5604,11100.0
2014-08-18 14:00:00,74.8,74.92,74.78,74.92,18400.0,60.5604,60.6575,60.5442,60.6575,18400.0
2014-08-18 14:30:00,74.92,75.03,74.91,75.01,15600.0,60.6575,60.7466,60.6494,60.7304,15600.0
2014-08-18 15:00:00,75.01,75.01,74.85,74.85,20100.0,60.7304,60.7304,60.6009,60.6009,20100.0
2014-08-18 15:30:00,74.88,75.08,74.88,74.99,111000.0,60.6251,60.7871,60.6251,60.7142,111000.0
2014-08-19 09:30:00,75.17,75.4,74.94,75.4,20000.0,60.8599,61.0462,60.6737,61.0462,20000.0
2014-08-19 10:00:00,75.35,75.45,75.3,75.34,37700.0,61.0057,61.0866,60.9652,60.9976,37700.0
2014-08-19 10:30:00,75.34,75.57,75.27,75.51,18000.0,60.9976,61.1838,60.9409,61.1352,18000.0
2014-08-19 11:00:00,75.52,75.54,75.44,75.49,15000.0,61.1433,61.1595,61.0785,61.119,15000.0
2014-08-19 11:30:00,75.49,75.51,75.31,75.38,20200.0,61.119,61.1352,60.9733,61.03,20200.0
2014-08-19 12:00:00,75.35,75.47,75.35,75.47,13200.0,61.0057,61.1028,61.0057,61.1028,13200.0
2014-08-19 12:30:00,75.48,75.58,75.41,75.55,12100.0,61.1109,61.1919,61.0543,61.1676,12100.0
2014-08-19 13:00:00,75.55,75.64,75.48,75.49,30300.0,61.1676,61.2405,61.1109,61.119,30300.0
2014-08-19 13:30:00,75.49,75.49,75.3,75.3,16500.0,61.119,61.119,60.9652,60.9652,16500.0
2014-08-19 14:00:00,75.3,75.57,75.3,75.51,35200.0,60.9652,61.1838,60.9652,61.1352,35200.0
2014-08-19 14:30:00,75.52,75.55,75.49,75.55,20000.0,61.1433,61.1676,61.119,61.1676,20000.0
2014-08-19 15:00:00,75.54,75.56,75.48,75.55,23700.0,61.1595,61.1757,61.1109,61.1676,23700.0
2014-08-19 15:30:00,75.54,75.55,75.43,75.44,75700.0,61.1595,61.1676,61.0704,61.0785,75700.0
2014-08-20 09:30:00,75.41,76.03,75.17,75.71,34500.0,61.0543,61.5562,60.8599,61.2971,34500.0
2014-08-20 10:00:00,75.74,75.77,75.56,75.76,13000.0,61.3214,61.3457,61.1757,61.3376,13000.0
2014-08-20 10:30:00,75.78,75.81,75.59,75.63,13100.0,61.3538,61.3781,61.2,61.2324,13100.0
2014-08-20 11:00:00,75.6,75.99,75.57,75.99,22500.0,61.2081,61.5238,61.1838,61.5238,22500.0
2014-08-20 11:30:00,75.99,76.31,75.99,76.26,50900.0,61.5238,61.7829,61.5238,61.7424,50900.0
2014-08-20 12:00:00,76.25,76.28,76.17,76.24,21800.0,61.7343,61.7586,61.6696,61.7262,21800.0
2014-08-20 12:30:00,76.23,76.28,76.21,76.24,18700.0,61.7182,61.7586,61.702,61.7262,18700.0
2014-08-20 13:00:00,76.25,76.34,76.2,76.33,17300.0,61.7343,61.8072,61.6939,61.7991,17300.0
2014-08-20 13:30:00,76.34,76.4,76.3,76.33,36800.0,61.8072,61.8558,61.7748,61.7991,36800.0
2014-08-20 14:00:00,76.33,76.48,76.17,76.32,58500.0,61.7991,61.9206,61.6696,61.791,58500.0
2014-08-20 14:30:00,76.31,76.43,76.19,76.38,36500.0,61.7829,61.8801,61.6858,61.8396,36500.0
2014-08-20 15:00:00,76.38,76.53,76.38,76.38,32000.0,61.8396,61.961,61.8396,61.8396,32000.0
2014-08-20 15:30:00,76.37,76.4,76.25,76.28,75100.0,61.8315,61.8558,61.7343,61.7586,75100.0
2014-08-21 09:30:00,76.39,76.53,75.78,75.82,28700.0,61.8477,61.961,61.3538,61.3862,28700.0
2014-08-21 10:00:00,75.82,76.02,75.67,75.94,19500.0,61.3862,61.5481,61.2648,61.4834,19500.0
2014-08-21 10:30:00,75.91,76.28,75.91,76.2,16000.0,61.4591,61.7586,61.4591,61.6939,16000.0
2014-08-21 11:00:00,76.21,76.25,76.14,76.24,7100.0,61.702,61.7343,61.6453,61.7262,7100.0
2014-08-21 11:30:00,76.23,76.29,76.14,76.2,26400.0,61.7182,61.7667,61.6453,61.6939,26400.0
2014-08-21 12:00:00,76.23,76.32,76.23,76.23,5700.0,61.7182,61.791,61.7182,61.7182,5700.0
2014-08-21 12:30:00,76.25,76.33,76.2,76.29,7600.0,61.7343,61.7991,61.6939,61.7667,7600.0
2014-08-21 13:00:00,76.3,76.42,76.27,76.37,8600.0,61.7748,61.872,61.7505,61.8315,8600.0
2014-08-21 13:30:00,76.36,76.42,76.32,76.41,9400.0,61.8234,61.872,61.791,61.8639,9400.0
2014-08-21 14:00:00,76.39,76.39,76.27,76.3,11400.0,61.8477,61.8477,61.7505,61.7748,11400.0
2014-08-21 14:30:00,76.3,76.36,76.19,76.21,34100.0,61.7748,61.8234,61.6858,61.702,34100.0
2014-08-21 15:00:00,76.24,76.26,76.16,76.26,23700.0,61.7262,61.7424,61.6615,61.7424,23700.0
2014-08-21 15:30:00,76.26,76.31,76.2,76.22,46400.0,61.7424,61.7829,61.6939,61.7101,46400.0
2014-08-22 09:30:00,75.98,76.21,75.68,75.83,15800.0,61.5157,61.702,61.2729,61.3943,15800.0
2014-08-22 10:00:00,75.87,76.24,75.69,75.92,31500.0,61.4267,61.7262,61.281,61.4672,31500.0
2014-08-22 10:30:00,75.96,76.07,75.69,75.7,34400.0,61.4996,61.5886,61.281,61.289,34400.0
2014-08-22 11:00:00,75.72,75.89,75.61,75.84,11600.0,61.3052,61.4429,61.2162,61.4024,11600.0
2014-08-22 11:30:00,75.84,75.88,75.57,75.67,96100.0,61.4024,61.4348,61.1838,61.2648,96100.0
2014-08-22 12:00:00,75.69,75.88,75.64,75.79,16400.0,61.281,61.4348,61.2405,61.3619,16400.0
2014-08-22 12:30:00,75.83,75.87,75.76,75.81,12400.0,61.3943,61.4267,61.3376,61.3781,12400.0
2014-08-22 13:00:00,75.81,75.81,75.71,75.75,6100.0,61.3781,61.3781,61.2971,61.3295,6100.0
2014-08-22 13:30:00,75.76,75.83,75.72,75.78,17100.0,61.3376,61.3943,61.3052,61.3538,17100.0
2014-08-22 14:00:00,75.8,75.9,75.73,75.73,10800.0,61.37,61.451,61.3133,61.3133,10800.0
2014-08-22 14:30:00,75.73,75.74,75.64,75.65,13400.0,61.3133,61.3214,61.2405,61.2486,13400.0
2014-08-22 15:00:00,75.69,75.83,75.67,75.73,21000.0,61.281,61.3943,61.2648,61.3133,21000.0
2014-08-22 15:30:00,75.73,75.77,75.56,75.64,89400.0,61.3133,61.3457,61.1757,61.2405,89400.0
2014-08-25 09:30:00,76.13,76.5,75.77,75.97,20000.0,61.6372,61.9368,61.3457,61.5076,20000.0
2014-08-25 10:00:00,75.92,76.42,75.92,76.17,108200.0,61.4672,61.872,61.4672,61.6696,108200.0
2014-08-25 10:30:00,76.18,76.28,76.04,76.13,54100.0,61.6777,61.7586,61.5643,61.6372,54100.0
2014-08-25 11:00:00,76.13,76.21,76.11,76.14,12300.0,61.6372,61.702,61.621,61.6453,12300.0
2014-08-25 11:30:00,76.13,76.18,76.0,76.0,25800.0,61.6372,61.6777,61.5319,61.5319,25800.0
2014-08-25 12:00:00,76.02,76.03,75.77,75.79,22400.0,61.5481,61.5562,61.3457,61.3619,22400.0
2014-08-25 12:30:00,75.8,75.89,75.69,75.82,17600.0,61.37,61.4429,61.281,61.3862,17600.0
2014-08-25 13:00:00,75.8,76.0,75.76,75.99,14300.0,61.37,61.5319,61.3376,61.5238,14300.0
2014-08-25 13:30:00,76.0,76.09,75.99,76.02,45800.0,61.5319,61.6048,61.5238,61.5481,45800.0
2014-08-25 14:00:00,76.02,76.08,75.99,76.01,18600.0,61.5481,61.5967,61.5238,61.54,18600.0
2014-08-25 14:30:00,75.99,76.05,75.95,75.98,18400.0,61.5238,61.5724,61.4915,61.5157,18400.0
2014-08-25 15:00:00,75.98,76.03,75.96,76.02,21400.0,61.5157,61.5562,61.4996,61.5481,21400.0
2014-08-25 15:30:00,76.01,76.11,76.01,76.07,58400.0,61.54,61.621,61.54,61.5886,58400.0
2014-08-26 09:30:00,76.23,76.29,75.86,76.18,39000.0,61.7182,61.7667,61.4186,61.6777,39000.0
2014-08-26 10:00:00,76.2,76.29,76.13,76.21,19400.0,61.6939,61.7667,61.6372,61.702,19400.0
2014-08-26 10:30:00,76.21,76.38,76.16,76.34,5600.0,61.702,61.8396,61.6615,61.8072,5600.0
2014-08-26 11:00:00,76.38,76.38,76.25,76.28,5800.0,61.8396,61.8396,61.7343,61.7586,5800.0
2014-08-26 11:30:00,76.27,76.31,76.19,76.29,10600.0,61.7505,61.7829,61.6858,61.7667,10600.0
2014-08-26 12:00:00,76.29,76.37,76.25,76.26,17800.0,61.7667,61.8315,61.7343,61.7424,17800.0
2014-08-26 12:30:00,76.25,76.29,76.17,76.23,11200.0,61.7343,61.7667,61.6696,61.7182,11200.0
2014-08-26 13:00:00,76.23,76.28,76.15,76.24,11100.0,61.7182,61.7586,61.6534,61.7262,11100.0
2014-08-26 13:30:00,76.21,76.3,76.19,76.2,16700.0,61.702,61.7748,61.6858,61.6939,16700.0
2014-08-26 14:00:00,76.19,76.27,76.19,76.25,20800.0,61.6858,61.7505,61.6858,61.7343,20800.0
2014-08-26 14:30:00,76.25,76.32,76.22,76.3,25700.0,61.7343,61.791,61.7101,61.7748,25700.0
2014-08-26 15:00:00,76.3,76.32,76.1,76.11,34300.0,61.7748,61.791,61.6129,61.621,34300.0
2014-08-26 15:30:00,76.11,76.31,76.08,76.26,135300.0,61.621,61.7829,61.5967,61.7424,135300.0
2014-08-27 09:30:00,76.2,76.52,75.91,76.15,20100.0,61.6939,61.9529,61.4591,61.6534,20100.0
2014-08-27 10:00:00,76.06,76.25,75.91,75.93,22400.0,61.5805,61.7343,61.4591,61.4753,22400.0
2014-08-27 10:30:00,75.91,76.04,75.91,76.04,3100.0,61.4591,61.5643,61.4591,61.5643,3100.0
2014-08-27 11:00:00,76.07,76.08,75.9,75.9,9000.0,61.5886,61.5967,61.451,61.451,9000.0
2014-08-27 11:30:00,75.89,75.97,75.82,75.94,13400.0,61.4429,61.5076,61.3862,61.4834,13400.0
2014-08-27 12:00:00,75.94,76.03,75.9,76.01,10900.0,61.4834,61.5562,61.451,61.54,10900.0
2014-08-27 12:30:00,75.99,76.11,75.94,76.11,15400.0,61.5238,61.621,61.4834,61.621,15400.0
2014-08-27 13:00:00,76.09,76.15,76.05,76.05,17900.0,61.6048,61.6534,61.5724,61.5724,17900.0
2014-08-27 13:30:00,76.05,76.05,75.89,75.92,6100.0,61.5724,61.5724,61.4429,61.4672,6100.0
2014-08-27 14:00:00,75.92,75.92,75.85,75.85,14300.0,61.4672,61.4672,61.4105,61.4105,14300.0
2014-08-27 14:30:00,75.86,75.89,75.67,75.67,6600.0,61.4186,61.4429,61.2648,61.2648,6600.0
2014-08-27 15:00:00,75.67,75.78,75.67,75.76,9200.0,61.2648,61.3538,61.2648,61.3376,9200.0
2014-08-27 15:30:00,75.76,75.98,75.74,75.89,62800.0,61.3376,61.5157,61.3214,61.4429,62800.0
2014-08-28 09:30:00,75.62,75.84,75.25,75.52,46200.0,61.2243,61.4024,60.9247,61.1433,46200.0
2014-08-28 10:00:00,75.5,75.84,75.5,75.78,24200.0,61.1271,61.4024,61.1271,61.3538,24200.0
2014-08-28 10:30:00,75.76,76.12,75.76,76.04,29100.0,61.3376,61.6291,61.3376,61.5643,29100.0
2014-08-28 11:00:00,76.05,76.1,76.0,76.05,18300.0,61.5724,61.6129,61.5319,61.5724,18300.0
2014-08-28 11:30:00,76.09,76.09,76.0,76.02,7900.0,61.6048,61.6048,61.5319,61.5481,7900.0
2014-08-28 12:00:00,76.04,76.19,76.0,76.12,18700.0,61.5643,61.6858,61.5319,61.6291,18700.0
2014-08-28 12:30:00,76.12,76.19,76.09,76.14,13600.0,61.6291,61.6858,61.6048,61.6453,13600.0
2014-08-28 13:00:00,76.15,76.16,76.06,76.12,7100.0,61.6534,61.6615,61.5805,61.6291,7100.0
2014-08-28 13:30:00,76.11,76.18,76.07,76.17,16600.0,61.621,61.6777,61.5886,61.6696,16600.0
2014-08-28 14:00:00,76.17,76.22,76.07,76.1,12400.0,61.6696,61.7101,61.5886,61.6129,12400.0
2014-08-28 14:30:00,76.08,76.15,76.04,76.04,8100.0,61.5967,61.6534,61.5643,61.5643,8100.0
2014-08-28 15:00:00,76.03,76.09,76.03,76.06,15700.0,61.5562,61.6048,61.5562,61.5805,15700.0
2014-08-28 15:30:00,76.07,76.11,75.95,75.99,38000.0,61.5886,61.621,61.4915,61.5238,38000.0
2014-08-29 09:30:00,76.11,76.34,75.51,75.59,40600.0,61.621,61.8072,61.1352,61.2,40600.0
2014-08-29 10:00:00,75.53,75.88,75.39,75.77,25300.0,61.1514,61.4348,61.0381,61.3457,25300.0
2014-08-29 10:30:00,75.78,75.95,75.66,75.95,10000.0,61.3538,61.4915,61.2567,61.4915,10000.0
2014-08-29 11:00:00,75.94,76.03,75.8,75.85,11100.0,61.4834,61.5562,61.37,61.4105,11100.0
2014-08-29 11:30:00,75.85,75.92,75.74,75.75,20300.0,61.4105,61.4672,61.3214,61.3295,20300.0
2014-08-29 12:00:00,75.79,75.86,75.73,75.76,12200.0,61.3619,61.4186,61.3133,61.3376,12200.0
2014-08-29 12:30:00,75.75,75.78,75.67,75.75,4900.0,61.3295,61.3538,61.2648,61.3295,4900.0
2014-08-29 13:00:00,75.76,75.78,75.69,75.73,13000.0,61.3376,61.3538,61.281,61.3133,13000.0
2014-08-29 13:30:00,75.73,75.8,75.7,75.8,13200.0,61.3133,61.37,61.289,61.37,13200.0
2014-08-29 14:00:00,75.8,75.86,75.79,75.82,10600.0,61.37,61.4186,61.3619,61.3862,10600.0
2014-08-29 14:30:00,75.8,75.86,75.74,75.75,12300.0,61.37,61.4186,61.3214,61.3295,12300.0
2014-08-29 15:00:00,75.75,75.87,75.75,75.79,17500.0,61.3295,61.4267,61.3295,61.3619,17500.0
2014-08-29 15:30:00,75.79,75.97,75.78,75.9,41600.0,61.3619,61.5076,61.3538,61.451,41600.0
2014-09-02 09:30:00,76.47,76.8,76.01,76.55,188700.0,61.9125,62.1796,61.54,61.9772,188700.0
2014-09-02 10:00:00,76.55,77.08,76.39,77.07,92400.0,61.9772,62.4063,61.8477,62.3982,92400.0
2014-09-02 10:30:00,77.08,77.49,76.85,77.48,55800.0,62.4063,62.7383,62.2201,62.7302,55800.0
2014-09-02 11:00:00,77.48,77.48,76.79,76.88,43300.0,62.7302,62.7302,62.1715,62.2444,43300.0
2014-09-02 11:30:00,76.88,76.98,76.56,76.59,17600.0,62.2444,62.3254,61.9853,62.0096,17600.0
2014-09-02 12:00:00,76.58,76.91,76.58,76.86,11800.0,62.0015,62.2687,62.0015,62.2282,11800.0
2014-09-02 12:30:00,76.87,76.87,76.58,76.63,26100.0,62.2363,62.2363,62.0015,62.042,26100.0
2014-09-02 13:00:00,76.63,76.73,76.55,76.55,15400.0,62.042,62.123,61.9772,61.9772,15400.0
2014-09-02 13:30:00,76.59,76.76,76.53,76.75,17200.0,62.0096,62.1473,61.961,62.1392,17200.0
2014-09-02 14:00:00,76.74,76.88,76.73,76.83,19600.0,62.1311,62.2444,62.123,62.2039,19600.0
2014-09-02 14:30:00,76.84,77.08,76.79,77.05,29200.0,62.212,62.4063,62.1715,62.382,29200.0
2014-09-02 15:00:00,77.04,77.27,77.01,77.24,55100.0,62.374,62.5602,62.3497,62.5359,55100.0
2014-09-02 15:30:00,77.23,77.27,76.99,77.04,109600.0,62.5278,62.5602,62.3335,62.374,109600.0
2014-09-03 09:30:00,77.7,77.77,76.88,76.92,48100.0,62.9083,62.965,62.2444,62.2768,48100.0
2014-09-03 10:00:00,76.93,77.0,76.78,76.82,38300.0,62.2849,62.3416,62.1634,62.1958,38300.0
2014-09-03 10:30:00,76.85,77.12,76.85,77.1,47700.0,62.2201,62.4387,62.2201,62.4225,47700.0
2014-09-03 11:00:00,77.09,77.11,76.98,77.03,36900.0,62.4144,62.4306,62.3254,62.3659,36900.0
2014-09-03 11:30:00,77.04,77.15,76.99,77.03,43400.0,62.374,62.463,62.3335,62.3659,43400.0
2014-09-03 12:00:00,77.02,77.11,77.0,77.07,15800.0,62.3578,62.4306,62.3416,62.3982,15800.0
2014-09-03 12:30:00,77.05,77.13,77.04,77.07,22900.0,62.382,62.4468,62.374,62.3982,22900.0
2014-09-03 13:00:00,77.05,77.13,77.0,77.09,25000.0,62.382,62.4468,62.3416,62.4144,25000.0
2014-09-03 13:30:00,77.1,77.13,76.89,76.9,10800.0,62.4225,62.4468,62.2525,62.2606,10800.0
2014-09-03 14:00:00,76.91,76.93,76.61,76.67,48100.0,62.2687,62.2849,62.0258,62.0744,48100.0
2014-09-03 14:30:00,76.68,76.81,76.66,76.66,18800.0,62.0825,62.1877,62.0663,62.0663,18800.0
2014-09-03 15:00:00,76.66,76.72,76.56,76.67,20800.0,62.0663,62.1149,61.9853,62.0744,20800.0
2014-09-03 15:30:00,76.67,76.72,76.52,76.7,49600.0,62.0744,62.1149,61.9529,62.0987,49600.0
2014-09-04 09:30:00,76.64,77.12,76.55,77.09,35100.0,62.0501,62.4387,61.9772,62.4144,35100.0
2014-09-04 10:00:00,77.08,77.41,77.06,77.33,26500.0,62.4063,62.6735,62.3901,62.6087,26500.0
2014-09-04 10:30:00,77.33,77.55,77.33,77.42,44700.0,62.6087,62.7869,62.6087,62.6816,44700.0
2014-09-04 11:00:00,77.4,77.51,77.25,77.27,20700.0,62.6654,62.7545,62.544,62.5602,20700.0
2014-09-04 11:30:00,77.26,77.29,77.02,77.03,58700.0,62.5521,62.5764,62.3578,62.3659,58700.0
2014-09-04 12:00:00,77.03,77.06,76.92,76.93,42300.0,62.3659,62.3901,62.2768,62.2849,42300.0
2014-09-04 12:30:00,76.97,77.02,76.89,76.92,14500.0,62.3173,62.3578,62.2525,62.2768,14500.0
2014-09-04 13:00:00,76.92,76.93,76.57,76.67,52600.0,62.2768,62.2849,61.9934,62.0744,52600.0
2014-09-04 13:30:00,76.67,76.77,76.56,76.6,26400.0,62.0744,62.1554,61.9853,62.0177,26400.0
2014-09-04 14:00:00,76.62,76.65,76.46,76.52,25500.0,62.0339,62.0582,61.9044,61.9529,25500.0
2014-09-04 14:30:00,76.55,76.63,76.42,76.44,30400.0,61.9772,62.042,61.872,61.8882,30400.0
2014-09-04 15:00:00,76.51,76.52,76.26,76.41,41900.0,61.9448,61.9529,61.7424,61.8639,41900.0
2014-09-04 15:30:00,76.43,76.43,76.27,76.31,104300.0,61.8801,61.8801,61.7505,61.7829,104300.0
2014-09-05 09:30:00,76.09,76.3,75.63,76.27,43000.0,61.6048,61.7748,61.2324,61.7505,43000.0
2014-09-05 10:00:00,76.3,76.33,76.03,76.2,59600.0,61.7748,61.7991,61.5562,61.6939,59600.0
2014-09-05 10:30:00,76.16,76.18,75.72,76.1,35200.0,61.6615,61.6777,61.3052,61.6129,35200.0
2014-09-05 11:00:00,76.15,76.36,76.15,76.18,30300.0,61.6534,61.8234,61.6534,61.6777,30300.0
2014-09-05 11:30:00,76.15,76.46,76.09,76.37,31700.0,61.6534,61.9044,61.6048,61.8315,31700.0
2014-09-05 12:00:00,76.35,76.42,76.22,76.32,21800.0,61.8153,61.872,61.7101,61.791,21800.0
2014-09-05 12:30:00,76.34,76.5,76.33,76.38,13700.0,61.8072,61.9368,61.7991,61.8396,13700.0
2014-09-05 13:00:00,76.38,76.48,76.26,76.37,38200.0,61.8396,61.9206,61.7424,61.8315,38200.0
2014-09-05 13:30:00,76.37,76.48,76.32,76.4,46100.0,61.8315,61.9206,61.791,61.8558,46100.0
2014-09-05 14:00:00,76.4,76.57,76.37,76.43,59100.0,61.8558,61.9934,61.8315,61.8801,59100.0
2014-09-05 14:30:00,76.43,76.5,76.38,76.5,24800.0,61.8801,61.9368,61.8396,61.9368,24800.0
2014-09-05 15:00:00,76.49,76.55,76.35,76.35,62900.0,61.9287,61.9772,61.8153,61.8153,62900.0
2014-09-05 15:30:00,76.36,76.69,76.35,76.63,130800.0,61.8234,62.0906,61.8153,62.042,130800.0
2014-09-08 09:30:00,76.36,76.67,76.29,76.48,28500.0,61.8234,62.0744,61.7667,61.9206,28500.0
2014-09-08 10:00:00,76.5,76.62,76.18,76.18,15800.0,61.9368,62.0339,61.6777,61.6777,15800.0
2014-09-08 10:30:00,76.2,76.23,75.97,76.23,54600.0,61.6939,61.7182,61.5076,61.7182,54600.0
2014-09-08 11:00:00,76.21,76.39,76.19,76.38,11600.0,61.702,61.8477,61.6858,61.8396,11600.0
2014-09-08 11:30:00,76.35,76.4,76.15,76.19,17200.0,61.8153,61.8558,61.6534,61.6858,17200.0
2014-09-08 12:00:00,76.19,76.26,76.17,76.25,16500.0,61.6858,61.7424,61.6696,61.7343,16500.0
2014-09-08 12:30:00,76.27,76.38,76.25,76.34,29500.0,61.7505,61.8396,61.7343,61.8072,29500.0
2014-09-08 13:00:00,76.36,76.4,76.0,76.07,13100.0,61.8234,61.8558,61.5319,61.5886,13100.0
2014-09-08 13:30:00,76.08,76.09,75.97,76.02,18500.0,61.5967,61.6048,61.5076,61.5481,18500.0
2014-09-08 14:00:00,76.03,76.2,76.0,76.17,46100.0,61.5562,61.6939,61.5319,61.6696,46100.0
2014-09-08 14:30:00,76.18,76.21,76.06,76.11,16700.0,61.6777,61.702,61.5805,61.621,16700.0
2014-09-08 15:00:00,76.12,76.29,76.12,76.24,17300.0,61.6291,61.7667,61.6291,61.7262,17300.0
2014-09-08 15:30:00,76.21,76.35,76.15,76.16,62900.0,61.702,61.8153,61.6534,61.6615,62900.0
2014-09-09 09:30:00,76.0,76.02,75.44,75.47,56700.0,61.5319,61.5481,61.0785,61.1028,56700.0
2014-09-09 10:00:00,75.45,75.72,75.37,75.67,37200.0,61.0866,61.3052,61.0219,61.2648,37200.0
2014-09-09 10:30:00,75.68,75.68,75.39,75.41,31300.0,61.2729,61.2729,61.0381,61.0543,31300.0
2014-09-09 11:00:00,75.41,75.72,75.41,75.71,45100.0,61.0543,61.3052,61.0543,61.2971,45100.0
2014-09-09 11:30:00,75.66,75.72,75.58,75.66,17900.0,61.2567,61.3052,61.1919,61.2567,17900.0
2014-09-09 12:00:00,75.65,75.74,75.54,75.69,12200.0,61.2486,61.3214,61.1595,61.281,12200.0
2014-09-09 12:30:00,75.71,75.71,75.57,75.6,15100.0,61.2971,61.2971,61.1838,61.2081,15100.0
2014-09-09 13:00:00,75.59,75.67,75.47,75.5,29200.0,61.2,61.2648,61.1028,61.1271,29200.0
2014-09-09 13:30:00,75.52,75.78,75.52,75.72,12400.0,61.1433,61.3538,61.1433,61.3052,12400.0
2014-09-09 14:00:00,75.71,75.71,75.33,75.38,18500.0,61.2971,61.2971,60.9895,61.03,18500.0
2014-09-09 14:30:00,75.35,75.45,75.29,75.45,31300.0,61.0057,61.0866,60.9571,61.0866,31300.0
2014-09-09 15:00:00,75.4,75.42,75.01,75.12,51100.0,61.0462,61.0623,60.7304,60.8195,51100.0
2014-09-09 15:30:00,75.14,75.17,74.96,75.02,146500.0,60.8357,60.8599,60.6899,60.7385,146500.0
2014-09-10 09:30:00,74.98,75.17,74.4,74.46,162800.0,60.7061,60.8599,60.2365,60.2851,162800.0
2014-09-10 10:00:00,74.49,74.52,74.27,74.44,67700.0,60.3094,60.3337,60.1313,60.2689,67700.0
2014-09-10 10:30:00,74.43,74.49,74.23,74.37,39400.0,60.2608,60.3094,60.0989,60.2122,39400.0
2014-09-10 11:00:00,74.34,74.45,74.29,74.35,47700.0,60.1879,60.277,60.1475,60.196,47700.0
2014-09-10 11:30:00,74.34,74.54,74.34,74.5,19100.0,60.1879,60.3499,60.1879,60.3175,19100.0
2014-09-10 12:00:00,74.48,74.67,74.45,74.66,33100.0,60.3013,60.4551,60.277,60.447,33100.0
2014-09-10 12:30:00,74.66,74.83,74.65,74.77,33900.0,60.447,60.5847,60.4389,60.5361,33900.0
2014-09-10 13:00:00,74.78,75.06,74.78,75.0,43300.0,60.5442,60.7709,60.5442,60.7223,43300.0
2014-09-10 13:30:00,75.0,75.06,74.94,74.98,34900.0,60.7223,60.7709,60.6737,60.7061,34900.0
2014-09-10 14:00:00,74.96,74.99,74.77,74.79,37800.0,60.6899,60.7142,60.5361,60.5523,37800.0
2014-09-10 14:30:00,74.81,74.91,74.76,74.84,24500.0,60.5685,60.6494,60.528,60.5928,24500.0
2014-09-10 15:00:00,74.86,75.0,74.82,74.98,37700.0,60.609,60.7223,60.5766,60.7061,37700.0
2014-09-10 15:30:00,74.97,75.0,74.81,74.87,112000.0,60.698,60.7223,60.5685,60.6171,112000.0
2014-09-11 09:30:00,74.62,75.22,74.44,75.04,56200.0,60.4146,60.9004,60.2689,60.7547,56200.0
2014-09-11 10:00:00,75.05,75.08,74.99,75.0,33000.0,60.7628,60.7871,60.7142,60.7223,33000.0
2014-09-11 10:30:00,74.99,75.16,74.81,75.16,35500.0,60.7142,60.8518,60.5685,60.8518,35500.0
2014-09-11 11:00:00,75.16,75.22,75.06,75.11,27100.0,60.8518,60.9004,60.7709,60.8114,27100.0
2014-09-11 11:30:00,75.11,75.21,75.05,75.1,17500.0,60.8114,60.8923,60.7628,60.8033,17500.0
2014-09-11 12:00:00,75.06,75.2,74.92,75.16,24700.0,60.7709,60.8842,60.6575,60.8518,24700.0
2014-09-11 12:30:00,75.16,75.19,75.05,75.09,12600.0,60.8518,60.8761,60.7628,60.7952,12600.0
2014-09-11 13:00:00,75.09,75.15,74.9,74.97,12600.0,60.7952,60.8437,60.6413,60.698,12600.0
2014-09-11 13:30:00,74.96,75.2,74.96,75.17,25500.0,60.6899,60.8842,60.6899,60.8599,25500.0
2014-09-11 14:00:00,75.18,75.3,75.15,75.22,16200.0,60.868,60.9652,60.8437,60.9004,16200.0
2014-09-11 14:30:00,75.25,75.27,75.18,75.22,63300.0,60.9247,60.9409,60.868,60.9004,63300.0
2014-09-11 15:00:00,75.22,75.28,75.16,75.2,29100.0,60.9004,60.949,60.8518,60.8842,29100.0
2014-09-11 15:30:00,75.19,75.26,75.12,75.22,130900.0,60.8761,60.9328,60.8195,60.9004,130900.0
2014-09-12 09:30:00,75.26,75.26,74.49,74.72,82100.0,60.9328,60.9328,60.3094,60.4956,82100.0
2014-09-12 10:00:00,74.72,74.88,74.65,74.85,29200.0,60.4956,60.6251,60.4389,60.6009,29200.0
2014-09-12 10:30:00,74.85,74.97,74.75,74.91,29400.0,60.6009,60.698,60.5199,60.6494,29400.0
2014-09-12 11:00:00,74.93,75.02,74.69,74.73,39100.0,60.6656,60.7385,60.4713,60.5037,39100.0
2014-09-12 11:30:00,74.7,74.85,74.65,74.8,34300.0,60.4794,60.6009,60.4389,60.5604,34300.0
2014-09-12 12:00:00,74.8,74.8,74.64,74.66,24700.0,60.5604,60.5604,60.4308,60.447,24700.0
2014-09-12 12:30:00,74.65,74.65,74.48,74.6,31500.0,60.4389,60.4389,60.3013,60.3985,31500.0
2014-09-12 13:00:00,74.6,74.68,74.46,74.5,101300.0,60.3985,60.4632,60.2851,60.3175,101300.0
2014-09-12 13:30:00,74.49,74.54,74.35,74.47,17400.0,60.3094,60.3499,60.196,60.2932,17400.0
2014-09-12 14:00:00,74.48,74.57,74.37,74.37,39900.0,60.3013,60.3742,60.2122,60.2122,39900.0
2014-09-12 14:30:00,74.38,74.4,74.28,74.32,36000.0,60.2203,60.2365,60.1394,60.1718,36000.0
2014-09-12 15:00:00,74.3,74.4,74.26,74.29,52300.0,60.1556,60.2365,60.1232,60.1475,52300.0
2014-09-12 15:30:00,74.29,74.41,74.19,74.24,144200.0,60.1475,60.2446,60.0665,60.107,144200.0
2014-09-15 09:30:00,74.13,74.48,73.43,73.49,76500.0,60.0179,60.3013,59.4512,59.4998,76500.0
2014-09-15 10:00:00,73.48,73.75,73.39,73.71,40000.0,59.4917,59.7103,59.4188,59.6779,40000.0
2014-09-15 10:30:00,73.74,73.79,73.62,73.76,32500.0,59.7022,59.7427,59.605,59.7184,32500.0
2014-09-15 11:00:00,73.71,73.79,73.46,73.5,21600.0,59.6779,59.7427,59.4755,59.5079,21600.0
2014-09-15 11:30:00,73.48,73.58,73.41,73.46,45200.0,59.4917,59.5726,59.435,59.4755,45200.0
2014-09-15 12:00:00,73.47,73.6,73.4,73.56,59700.0,59.4836,59.5888,59.4269,59.5564,59700.0
2014-09-15 12:30:00,73.56,73.74,73.51,73.73,11400.0,59.5564,59.7022,59.516,59.6941,11400.0
2014-09-15 13:00:00,73.72,73.78,73.66,73.66,9300.0,59.686,59.7346,59.6374,59.6374,9300.0
2014-09-15 13:30:00,73.66,73.73,73.62,73.65,8600.0,59.6374,59.6941,59.605,59.6293,8600.0
2014-09-15 14:00:00,73.62,73.68,73.55,73.65,48300.0,59.605,59.6536,59.5483,59.6293,48300.0
2014-09-15 14:30:00,73.65,73.71,73.59,73.64,40400.0,59.6293,59.6779,59.5807,59.6212,40400.0
2014-09-15 15:00:00,73.63,73.75,73.6,73.74,27500.0,59.6131,59.7103,59.5888,59.7022,27500.0
2014-09-15 15:30:00,73.74,73.76,73.57,73.63,106300.0,59.7022,59.7184,59.5645,59.6131,106300.0
2014-09-16 09:30:00,73.56,73.81,73.11,73.67,62100.0,59.5564,59.7588,59.1921,59.6455,62100.0
2014-09-16 10:00:00,73.77,73.85,73.62,73.64,24800.0,59.7265,59.7912,59.605,59.6212,24800.0
2014-09-16 10:30:00,73.62,73.66,73.45,73.46,24500.0,59.605,59.6374,59.4674,59.4755,24500.0
2014-09-16 11:00:00,73.45,73.66,73.32,73.66,22200.0,59.4674,59.6374,59.3621,59.6374,22200.0
2014-09-16 11:30:00,73.65,73.86,73.62,73.75,53400.0,59.6293,59.7993,59.605,59.7103,53400.0
2014-09-16 12:00:00,73.75,73.85,73.63,73.7,45900.0,59.7103,59.7912,59.6131,59.6698,45900.0
2014-09-16 12:30:00,73.7,73.8,73.67,73.69,17200.0,59.6698,59.7507,59.6455,59.6617,17200.0
2014-09-16 13:00:00,73.7,73.76,73.61,73.71,40300.0,59.6698,59.7184,59.5969,59.6779,40300.0
2014-09-16 13:30:00,73.73,73.97,73.73,73.93,18800.0,59.6941,59.8884,59.6941,59.856,18800.0
2014-09-16 14:00:00,73.97,74.2,73.89,74.19,40300.0,59.8884,60.0746,59.8236,60.0665,40300.0
2014-09-16 14:30:00,74.18,74.25,74.15,74.23,51900.0,60.0584,60.1151,60.0341,60.0989,51900.0
2014-09-16 15:00:00,74.22,74.27,74.13,74.13,53400.0,60.0908,60.1313,60.0179,60.0179,53400.0
2014-09-16 15:30:00,74.13,74.16,74.03,74.12,58400.0,60.0179,60.0422,59.937,60.0098,58400.0
2014-09-17 09:30:00,74.31,74.55,73.99,74.35,20600.0,60.1637,60.358,59.9046,60.196,20600.0
2014-09-17 10:00:00,74.4,74.51,74.22,74.26,30400.0,60.2365,60.3256,60.0908,60.1232,30400.0
2014-09-17 10:30:00,74.26,74.26,73.9,73.96,31800.0,60.1232,60.1232,59.8317,59.8803,31800.0
2014-09-17 11:00:00,73.97,74.0,73.78,74.0,28500.0,59.8884,59.9127,59.7346,59.9127,28500.0
2014-09-17 11:30:00,74.0,74.0,73.8,73.94,16400.0,59.9127,59.9127,59.7507,59.8641,16400.0
2014-09-17 12:00:00,73.92,73.93,73.54,73.55,35200.0,59.8479,59.856,59.5402,59.5483,35200.0
2014-09-17 12:30:00,73.55,73.69,73.51,73.51,15300.0,59.5483,59.6617,59.516,59.516,15300.0
2014-09-17 13:00:00,73.5,73.54,73.39,73.39,19900.0,59.5079,59.5402,59.4188,59.4188,19900.0
2014-09-17 13:30:00,73.39,73.56,73.28,73.56,25600.0,59.4188,59.5564,59.3297,59.5564,25600.0
2014-09-17 14:00:00,73.57,73.95,73.07,73.88,53100.0,59.5645,59.8722,59.1597,59.8155,53100.0
2014-09-17 14:30:00,73.87,73.91,73.68,73.83,77100.0,59.8074,59.8398,59.6536,59.775,77100.0
2014-09-17 15:00:00,73.84,74.16,73.7,73.93,46400.0,59.7831,60.0422,59.6698,59.856,46400.0
2014-09-17 15:30:00,73.92,73.92,73.5,73.59,96400.0,59.8479,59.8479,59.5079,59.5807,96400.0
2014-09-18 09:30:00,73.69,73.89,73.4,73.73,65700.0,59.6617,59.8236,59.4269,59.6941,65700.0
2014-09-18 10:00:00,73.78,73.94,73.5,73.53,25500.0,59.7346,59.8641,59.5079,59.5321,25500.0
2014-09-18 10:30:00,73.53,73.85,73.53,73.6,17900.0,59.5321,59.7912,59.5321,59.5888,17900.0
2014-09-18 11:00:00,73.61,73.81,73.61,73.74,15900.0,59.5969,59.7588,59.5969,59.7022,15900.0
2014-09-18 11:30:00,73.71,73.82,73.6,73.61,27000.0,59.6779,59.7669,59.5888,59.5969,27000.0
2014-09-18 12:00:00,73.6,73.79,73.59,73.74,28600.0,59.5888,59.7427,59.5807,59.7022,28600.0
2014-09-18 12:30:00,73.74,73.78,73.61,73.67,16500.0,59.7022,59.7346,59.5969,59.6455,16500.0
2014-09-18 13:00:00,73.68,73.68,73.54,73.62,16000.0,59.6536,59.6536,59.5402,59.605,16000.0
2014-09-18 13:30:00,73.64,73.64,73.54,73.57,18100.0,59.6212,59.6212,59.5402,59.5645,18100.0
2014-09-18 14:00:00,73.57,73.75,73.45,73.45,44300.0,59.5645,59.7103,59.4674,59.4674,44300.0
2014-09-18 14:30:00,73.45,73.75,73.44,73.69,58500.0,59.4674,59.7103,59.4593,59.6617,58500.0
2014-09-18 15:00:00,73.69,73.83,73.69,73.8,28500.0,59.6617,59.775,59.6617,59.7507,28500.0
2014-09-18 15:30:00,73.8,73.89,73.78,73.8,87200.0,59.7507,59.8236,59.7346,59.7507,87200.0
2014-09-19 09:30:00,74.29,74.37,73.83,73.83,157100.0,60.1475,60.2122,59.775,59.775,157100.0
2014-09-19 10:00:00,73.86,74.12,73.86,73.91,30500.0,59.7993,60.0098,59.7993,59.8398,30500.0
2014-09-19 10:30:00,73.89,73.95,73.67,73.69,19500.0,59.8236,59.8722,59.6455,59.6617,19500.0
2014-09-19 11:00:00,73.69,73.71,73.55,73.61,21800.0,59.6617,59.6779,59.5483,59.5969,21800.0
2014-09-19 11:30:00,73.57,73.57,73.3,73.49,13800.0,59.5645,59.5645,59.3459,59.4998,13800.0
2014-09-19 12:00:00,73.49,73.51,73.29,73.49,24100.0,59.4998,59.516,59.3378,59.4998,24100.0
2014-09-19 12:30:00,73.48,73.53,73.33,73.39,19500.0,59.4917,59.5321,59.3702,59.4188,19500.0
2014-09-19 13:00:00,73.34,73.42,73.21,73.29,13800.0,59.3783,59.4431,59.2731,59.3378,13800.0
2014-09-19 13:30:00,73.3,73.46,73.26,73.42,32200.0,59.3459,59.4755,59.3135,59.4431,32200.0
2014-09-19 14:00:00,73.42,73.59,73.42,73.53,26700.0,59.4431,59.5807,59.4431,59.5321,26700.0
2014-09-19 14:30:00,73.56,73.73,73.52,73.7,43500.0,59.5564,59.6941,59.5241,59.6698,43500.0
2014-09-19 15:00:00,73.71,73.8,73.68,73.74,47400.0,59.6779,59.7507,59.6536,59.7022,47400.0
2014-09-19 15:30:00,73.75,73.77,73.56,73.57,111500.0,59.7103,59.7265,59.5564,59.5645,111500.0
2014-09-22 09:30:00,73.21,73.21,72.59,72.69,69600.0,59.2731,59.2731,58.7711,58.8521,69600.0
2014-09-22 10:00:00,72.73,72.85,72.4,72.44,46700.0,58.8844,58.9816,58.6173,58.6497,46700.0
2014-09-22 10:30:00,72.45,72.58,72.23,72.3,72700.0,58.6577,58.763,58.4796,58.5363,72700.0
2014-09-22 11:00:00,72.3,72.44,72.25,72.3,42000.0,58.5363,58.6497,58.4958,58.5363,42000.0
2014-09-22 11:30:00,72.28,72.31,72.16,72.26,55400.0,58.5201,58.5444,58.423,58.5039,55400.0
2014-09-22 12:00:00,72.27,72.45,72.23,72.42,39500.0,58.512,58.6577,58.4796,58.6335,39500.0
2014-09-22 12:30:00,72.44,72.64,72.4,72.62,29000.0,58.6497,58.8116,58.6173,58.7954,29000.0
2014-09-22 13:00:00,72.61,72.65,72.52,72.61,40700.0,58.7873,58.8197,58.7144,58.7873,40700.0
2014-09-22 13:30:00,72.63,72.74,72.61,72.68,16100.0,58.8035,58.8925,58.7873,58.844,16100.0
2014-09-22 14:00:00,72.66,72.77,72.57,72.58,43700.0,58.8278,58.9168,58.7549,58.763,43700.0
2014-09-22 14:30:00,72.58,72.71,72.56,72.68,36500.0,58.763,58.8683,58.7468,58.844,36500.0
2014-09-22 15:00:00,72.68,72.76,72.62,72.72,44300.0,58.844,58.9087,58.7954,58.8763,44300.0
2014-09-22 15:30:00,72.72,73.01,72.72,72.95,142400.0,58.8763,59.1111,58.8763,59.0626,142400.0
2014-09-23 09:30:00,72.73,73.12,72.32,73.06,58400.0,58.8844,59.2002,58.5525,59.1516,58400.0
2014-09-23 10:00:00,73.07,73.19,72.92,73.0,33400.0,59.1597,59.2569,59.0383,59.103,33400.0
2014-09-23 10:30:00,73.01,73.09,72.92,72.95,21700.0,59.1111,59.1759,59.0383,59.0626,21700.0
2014-09-23 11:00:00,72.96,73.04,72.76,72.78,25700.0,59.0707,59.1354,58.9087,58.9249,25700.0
2014-09-23 11:30:00,72.78,73.01,72.78,72.95,25000.0,58.9249,59.1111,58.9249,59.0626,25000.0
2014-09-23 12:00:00,72.95,72.98,72.8,72.87,31200.0,59.0626,59.0869,58.9411,58.9978,31200.0
2014-09-23 12:30:00,72.86,72.95,72.79,72.79,31200.0,58.9897,59.0626,58.933,58.933,31200.0
2014-09-23 13:00:00,72.78,72.79,72.66,72.74,20900.0,58.9249,58.933,58.8278,58.8925,20900.0
2014-09-23 13:30:00,72.75,72.81,72.55,72.58,52500.0,58.9006,58.9492,58.7387,58.763,52500.0
2014-09-23 14:00:00,72.59,72.74,72.58,72.72,31700.0,58.7711,58.8925,58.763,58.8763,31700.0
2014-09-23 14:30:00,72.73,72.78,72.68,72.75,47000.0,58.8844,58.9249,58.844,58.9006,47000.0
2014-09-23 15:00:00,72.76,72.78,72.61,72.65,47800.0,58.9087,58.9249,58.7873,58.8197,47800.0
2014-09-23 15:30:00,72.68,72.78,72.47,72.48,146200.0,58.844,58.9249,58.6739,58.682,146200.0
2014-09-24 09:30:00,72.28,72.3,71.84,71.86,28900.0,58.6497,58.6659,58.2926,58.3089,28900.0
2014-09-24 10:00:00,71.9,71.95,71.61,71.79,26700.0,58.3413,58.3819,58.106,58.2521,26700.0
2014-09-24 10:30:00,71.76,72.01,71.74,71.9,21400.0,58.2277,58.4306,58.2115,58.3413,21400.0
2014-09-24 11:00:00,71.89,72.23,71.85,72.23,15300.0,58.3332,58.6091,58.3007,58.6091,15300.0
2014-09-24 11:30:00,72.24,72.27,71.96,72.05,19900.0,58.6172,58.6415,58.39,58.463,19900.0
2014-09-24 12:00:00,72.02,72.06,71.85,71.91,13500.0,58.4387,58.4711,58.3007,58.3494,13500.0
2014-09-24 12:30:00,71.92,71.95,71.78,71.89,33500.0,58.3575,58.3819,58.2439,58.3332,33500.0
2014-09-24 13:00:00,71.89,72.06,71.88,72.02,18900.0,58.3332,58.4711,58.3251,58.4387,18900.0
2014-09-24 13:30:00,72.03,72.28,72.03,72.21,32100.0,58.4468,58.6497,58.4468,58.5929,32100.0
2014-09-24 14:00:00,72.21,72.34,72.18,72.32,46900.0,58.5929,58.6983,58.5685,58.6821,46900.0
2014-09-24 14:30:00,72.33,72.36,72.2,72.34,38700.0,58.6902,58.7146,58.5847,58.6983,38700.0
2014-09-24 15:00:00,72.34,72.48,72.29,72.43,53300.0,58.6983,58.8119,58.6578,58.7714,53300.0
2014-09-24 15:30:00,72.43,72.51,72.24,72.28,159600.0,58.7714,58.8363,58.6172,58.6497,159600.0
2014-09-25 09:30:00,72.01,72.24,71.82,71.95,100300.0,58.4306,58.6172,58.2764,58.3819,100300.0
2014-09-25 10:00:00,71.87,71.9,71.46,71.65,54600.0,58.317,58.3413,57.9843,58.1385,54600.0
2014-09-25 10:30:00,71.65,71.65,71.28,71.52,70300.0,58.1385,58.1385,57.8382,58.033,70300.0
2014-09-25 11:00:00,71.5,71.59,71.45,71.51,64100.0,58.0167,58.0898,57.9762,58.0249,64100.0
2014-09-25 11:30:00,71.52,71.53,71.18,71.2,58900.0,58.033,58.0411,57.7571,57.7733,58900.0
2014-09-25 12:00:00,71.21,71.23,70.81,70.87,90400.0,57.7814,57.7977,57.4569,57.5055,90400.0
2014-09-25 12:30:00,70.84,70.99,70.78,70.91,45000.0,57.4812,57.6029,57.4325,57.538,45000.0
2014-09-25 13:00:00,70.93,71.17,70.89,71.04,70600.0,57.5542,57.749,57.5218,57.6435,70600.0
2014-09-25 13:30:00,71.08,71.09,70.95,71.04,52100.0,57.6759,57.6841,57.5705,57.6435,52100.0
2014-09-25 14:00:00,71.03,71.19,71.0,71.15,43600.0,57.6354,57.7652,57.611,57.7327,43600.0
2014-09-25 14:30:00,71.15,71.2,71.04,71.04,50100.0,57.7327,57.7733,57.6435,57.6435,50100.0
2014-09-25 15:00:00,71.03,71.1,70.96,71.01,56800.0,57.6354,57.6922,57.5786,57.6191,56800.0
2014-09-25 15:30:00,71.01,71.12,70.88,70.9,186700.0,57.6191,57.7084,57.5137,57.5299,186700.0
2014-09-26 09:30:00,71.17,71.17,70.52,70.79,35500.0,57.749,57.749,57.2215,57.4406,35500.0
2014-09-26 10:00:00,70.85,71.07,70.71,70.85,22300.0,57.4893,57.6678,57.3757,57.4893,22300.0
2014-09-26 10:30:00,70.76,70.92,70.75,70.9,27300.0,57.4163,57.5461,57.4082,57.5299,27300.0
2014-09-26 11:00:00,70.92,70.96,70.74,70.77,30500.0,57.5461,57.5786,57.4001,57.4244,30500.0
2014-09-26 11:30:00,70.79,70.79,70.54,70.75,41700.0,57.4406,57.4406,57.2378,57.4082,41700.0
2014-09-26 12:00:00,70.75,70.86,70.7,70.77,16100.0,57.4082,57.4974,57.3676,57.4244,16100.0
2014-09-26 12:30:00,70.78,70.8,70.68,70.7,13800.0,57.4325,57.4487,57.3514,57.3676,13800.0
2014-09-26 13:00:00,70.72,70.78,70.72,70.75,33300.0,57.3838,57.4325,57.3838,57.4082,33300.0
2014-09-26 13:30:00,70.75,70.81,70.75,70.76,42900.0,57.4082,57.4569,57.4082,57.4163,42900.0
2014-09-26 14:00:00,70.77,71.31,70.76,71.29,35600.0,57.4244,57.8626,57.4163,57.8463,35600.0
2014-09-26 14:30:00,71.3,71.47,71.28,71.37,32300.0,57.8545,57.9924,57.8382,57.9113,32300.0
2014-09-26 15:00:00,71.39,71.55,71.39,71.48,20300.0,57.9275,58.0573,57.9275,58.0005,20300.0
2014-09-26 15:30:00,71.49,71.51,71.34,71.44,72100.0,58.0086,58.0249,57.8869,57.9681,72100.0
2014-09-29 09:30:00,70.53,70.62,70.24,70.47,57300.0,57.2297,57.3027,56.9943,57.181,57300.0
2014-09-29 10:00:00,70.41,70.51,70.27,70.41,37900.0,57.1323,57.2134,57.0187,57.1323,37900.0
2014-09-29 10:30:00,70.4,70.46,70.23,70.38,43500.0,57.1242,57.1729,56.9862,57.1079,43500.0
2014-09-29 11:00:00,70.41,70.64,70.32,70.63,58300.0,57.1323,57.3189,57.0593,57.3108,58300.0
2014-09-29 11:30:00,70.62,70.62,70.51,70.61,36400.0,57.3027,57.3027,57.2134,57.2946,36400.0
2014-09-29 12:00:00,70.61,70.61,70.41,70.46,59100.0,57.2946,57.2946,57.1323,57.1729,59100.0
2014-09-29 12:30:00,70.46,70.53,70.36,70.5,37700.0,57.1729,57.2297,57.0917,57.2053,37700.0
2014-09-29 13:00:00,70.51,70.67,70.48,70.63,31900.0,57.2134,57.3433,57.1891,57.3108,31900.0
2014-09-29 13:30:00,70.64,70.7,70.46,70.58,31700.0,57.3189,57.3676,57.1729,57.2702,31700.0
2014-09-29 14:00:00,70.59,70.67,70.44,70.46,64500.0,57.2783,57.3433,57.1566,57.1729,64500.0
2014-09-29 14:30:00,70.45,70.74,70.45,70.7,75000.0,57.1647,57.4001,57.1647,57.3676,75000.0
2014-09-29 15:00:00,70.71,70.98,70.71,70.93,55000.0,57.3757,57.5948,57.3757,57.5542,55000.0
2014-09-29 15:30:00,70.92,70.92,70.74,70.8,71600.0,57.5461,57.5461,57.4001,57.4487,71600.0
2014-09-30 09:30:00,70.75,70.85,70.54,70.78,46300.0,57.4082,57.4893,57.2378,57.4325,46300.0
2014-09-30 10:00:00,70.77,70.92,70.64,70.8,39400.0,57.4244,57.5461,57.3189,57.4487,39400.0
2014-09-30 10:30:00,70.78,71.04,70.78,71.02,35400.0,57.4325,57.6435,57.4325,57.6273,35400.0
2014-09-30 11:00:00,71.02,71.13,71.0,71.07,20400.0,57.6273,57.7165,57.611,57.6678,20400.0
2014-09-30 11:30:00,71.04,71.07,70.87,70.94,41100.0,57.6435,57.6678,57.5055,57.5623,41100.0
2014-09-30 12:00:00,70.94,70.99,70.78,70.81,24000.0,57.5623,57.6029,57.4325,57.4569,24000.0
2014-09-30 12:30:00,70.75,70.8,70.62,70.75,35400.0,57.4082,57.4487,57.3027,57.4082,35400.0
2014-09-30 13:00:00,70.74,70.85,70.61,70.62,22400.0,57.4001,57.4893,57.2946,57.3027,22400.0
2014-09-30 13:30:00,70.59,70.64,70.31,70.4,36700.0,57.2783,57.3189,57.0511,57.1242,36700.0
2014-09-30 14:00:00,70.4,70.46,70.25,70.43,32100.0,57.1242,57.1729,57.0025,57.1485,32100.0
2014-09-30 14:30:00,70.43,70.57,70.39,70.52,33000.0,57.1485,57.2621,57.1161,57.2215,33000.0
2014-09-30 15:00:00,70.52,70.7,70.39,70.63,42400.0,57.2215,57.3676,57.1161,57.3108,42400.0
2014-09-30 15:30:00,70.64,70.77,70.52,70.53,136300.0,57.3189,57.4244,57.2215,57.2297,136300.0
2014-10-01 09:30:00,70.24,70.67,69.72,70.21,168700.0,56.9943,57.3433,56.5724,56.97,168700.0
2014-10-01 10:00:00,70.21,70.46,70.07,70.45,96900.0,56.97,57.1729,56.8564,57.1647,96900.0
2014-10-01 10:30:00,70.46,70.86,70.38,70.84,119400.0,57.1729,57.4974,57.1079,57.4812,119400.0
2014-10-01 11:00:00,70.85,71.06,70.77,70.9,73400.0,57.4893,57.6597,57.4244,57.5299,73400.0
2014-10-01 11:30:00,70.89,71.0,70.65,70.72,36100.0,57.5218,57.611,57.327,57.3838,36100.0
2014-10-01 12:00:00,70.72,70.82,70.57,70.77,34200.0,57.3838,57.465,57.2621,57.4244,34200.0
2014-10-01 12:30:00,70.73,70.73,70.35,70.4,38800.0,57.3919,57.3919,57.0836,57.1242,38800.0
2014-10-01 13:00:00,70.39,70.47,70.27,70.38,73900.0,57.1161,57.181,57.0187,57.1079,73900.0
2014-10-01 13:30:00,70.36,70.39,70.03,70.15,83400.0,57.0917,57.1161,56.8239,56.9213,83400.0
2014-10-01 14:00:00,70.16,70.4,70.13,70.3,68800.0,56.9294,57.1242,56.9051,57.043,68800.0
2014-10-01 14:30:00,70.31,70.5,70.31,70.41,106700.0,57.0511,57.2053,57.0511,57.1323,106700.0
2014-10-01 15:00:00,70.42,70.53,70.23,70.48,152000.0,57.1404,57.2297,56.9862,57.1891,152000.0
2014-10-01 15:30:00,70.48,70.76,70.46,70.53,189400.0,57.1891,57.4163,57.1729,57.2297,189400.0
2014-10-02 09:30:00,70.43,70.72,70.25,70.41,65600.0,57.1485,57.3838,57.0025,57.1323,65600.0
2014-10-02 10:00:00,70.4,70.61,70.23,70.39,50600.0,57.1242,57.2946,56.9862,57.1161,50600.0
2014-10-02 10:30:00,70.39,70.39,69.81,70.04,60600.0,57.1161,57.1161,56.6454,56.8321,60600.0
2014-10-02 11:00:00,70.0,70.25,69.93,69.99,47600.0,56.7996,57.0025,56.7428,56.7915,47600.0
2014-10-02 11:30:00,70.04,70.04,69.39,69.44,52800.0,56.8321,56.8321,56.3046,56.3452,52800.0
2014-10-02 12:00:00,69.43,69.57,69.29,69.53,69100.0,56.3371,56.4507,56.2235,56.4182,69100.0
2014-10-02 12:30:00,69.57,69.58,69.26,69.47,76100.0,56.4507,56.4588,56.1992,56.3696,76100.0
2014-10-02 13:00:00,69.54,69.82,69.5,69.82,70500.0,56.4264,56.6535,56.3939,56.6535,70500.0
2014-10-02 13:30:00,69.82,69.92,69.74,69.76,41400.0,56.6535,56.7347,56.5886,56.6049,41400.0
2014-10-02 14:00:00,69.77,70.0,69.7,69.88,93400.0,56.613,56.7996,56.5562,56.7022,93400.0
2014-10-02 14:30:00,69.88,70.03,69.76,69.89,135000.0,56.7022,56.8239,56.6049,56.7103,135000.0
2014-10-02 15:00:00,69.89,69.99,69.82,69.93,122300.0,56.7103,56.7915,56.6535,56.7428,122300.0
2014-10-02 15:30:00,69.93,69.93,69.54,69.85,214200.0,56.7428,56.7428,56.4264,56.6779,214200.0
2014-10-03 09:30:00,70.35,70.37,69.77,70.06,48200.0,57.0836,57.0998,56.613,56.8483,48200.0
2014-10-03 10:00:00,70.1,70.22,69.52,69.52,90400.0,56.8807,56.9781,56.4101,56.4101,90400.0
2014-10-03 10:30:00,69.52,69.52,69.05,69.24,126700.0,56.4101,56.4101,56.0288,56.1829,126700.0
2014-10-03 11:00:00,69.22,69.52,69.08,69.08,70900.0,56.1667,56.4101,56.0531,56.0531,70900.0
2014-10-03 11:30:00,69.09,69.16,68.98,69.09,65300.0,56.0612,56.118,55.972,56.0612,65300.0
2014-10-03 12:00:00,69.09,69.34,69.07,69.21,50300.0,56.0612,56.2641,56.045,56.1586,50300.0
2014-10-03 12:30:00,69.21,69.25,69.06,69.09,51600.0,56.1586,56.191,56.0369,56.0612,51600.0
2014-10-03 13:00:00,69.09,69.18,68.69,68.72,100900.0,56.0612,56.1342,55.7366,55.761,100900.0
2014-10-03 13:30:00,68.72,68.81,68.6,68.8,77200.0,55.761,55.834,55.6636,55.8259,77200.0
2014-10-03 14:00:00,68.8,69.4,68.8,69.26,82300.0,55.8259,56.3128,55.8259,56.1992,82300.0
2014-10-03 14:30:00,69.24,69.31,69.15,69.22,56600.0,56.1829,56.2397,56.1099,56.1667,56600.0
2014-10-03 15:00:00,69.21,69.21,68.79,68.79,162500.0,56.1586,56.1586,55.8178,55.8178,162500.0
2014-10-03 15:30:00,68.79,68.93,68.69,68.76,294000.0,55.8178,55.9314,55.7366,55.7934,294000.0
2014-10-06 09:30:00,68.88,69.24,68.78,68.78,63400.0,55.8908,56.1829,55.8097,55.8097,63400.0
2014-10-06 10:00:00,68.83,68.94,68.64,68.65,45900.0,55.8502,55.9395,55.6961,55.7042,45900.0
2014-10-06 10:30:00,68.64,68.67,68.39,68.48,75700.0,55.6961,55.7204,55.4932,55.5662,75700.0
2014-10-06 11:00:00,68.47,68.58,68.13,68.19,80200.0,55.5581,55.6474,55.2822,55.3309,80200.0
2014-10-06 11:30:00,68.21,68.38,67.86,68.18,86900.0,55.3472,55.4851,55.0632,55.3228,86900.0
2014-10-06 12:00:00,68.22,68.38,68.13,68.19,84900.0,55.3553,55.4851,55.2822,55.3309,84900.0
2014-10-06 12:30:00,68.18,68.2,67.93,68.01,64900.0,55.3228,55.339,55.12,55.1849,64900.0
2014-10-06 13:00:00,67.99,68.19,67.93,68.17,58700.0,55.1686,55.3309,55.12,55.3147,58700.0
2014-10-06 13:30:00,68.21,68.25,68.07,68.16,54600.0,55.3472,55.3796,55.2336,55.3066,54600.0
2014-10-06 14:00:00,68.16,68.31,67.99,68.18,77100.0,55.3066,55.4283,55.1686,55.3228,77100.0
2014-10-06 14:30:00,68.2,68.28,68.11,68.17,74100.0,55.339,55.404,55.266,55.3147,74100.0
2014-10-06 15:00:00,68.18,68.27,68.0,68.19,127000.0,55.3228,55.3958,55.1768,55.3309,127000.0
2014-10-06 15:30:00,68.18,68.27,68.11,68.19,199600.0,55.3228,55.3958,55.266,55.3309,199600.0
2014-10-07 09:30:00,67.7,67.75,67.29,67.7,129300.0,54.9333,54.9739,54.6006,54.9333,129300.0
2014-10-07 10:00:00,67.7,67.74,67.48,67.6,73400.0,54.9333,54.9658,54.7548,54.8522,73400.0
2014-10-07 10:30:00,67.63,67.79,67.54,67.56,47100.0,54.8765,55.0064,54.8035,54.8197,47100.0
2014-10-07 11:00:00,67.55,67.68,67.41,67.48,44700.0,54.8116,54.9171,54.698,54.7548,44700.0
2014-10-07 11:30:00,67.45,67.63,67.2,67.57,59000.0,54.7305,54.8765,54.5276,54.8278,59000.0
2014-10-07 12:00:00,67.57,67.83,67.56,67.68,29700.0,54.8278,55.0388,54.8197,54.9171,29700.0
2014-10-07 12:30:00,67.67,67.71,67.49,67.63,35200.0,54.909,54.9414,54.7629,54.8765,35200.0
2014-10-07 13:00:00,67.63,67.63,67.44,67.56,25300.0,54.8765,54.8765,54.7224,54.8197,25300.0
2014-10-07 13:30:00,67.54,67.55,67.24,67.34,42100.0,54.8035,54.8116,54.5601,54.6412,42100.0
2014-10-07 14:00:00,67.33,67.34,67.03,67.07,48000.0,54.6331,54.6412,54.3897,54.4221,48000.0
2014-10-07 14:30:00,67.07,67.11,66.92,66.95,70700.0,54.4221,54.4546,54.3004,54.3248,70700.0
2014-10-07 15:00:00,66.94,66.94,66.5,66.62,112300.0,54.3167,54.3167,53.9596,54.057,112300.0
2014-10-07 15:30:00,66.62,66.7,66.32,66.32,184300.0,54.057,54.1219,53.8136,53.8136,184300.0
2014-10-08 09:30:00,66.3,66.57,65.91,66.3,104000.0,53.7973,54.0164,53.4809,53.7973,104000.0
2014-10-08 10:00:00,66.34,66.5,66.12,66.33,78200.0,53.8298,53.9596,53.6513,53.8217,78200.0
2014-10-08 10:30:00,66.33,66.47,65.89,65.89,73500.0,53.8217,53.9353,53.4647,53.4647,73500.0
2014-10-08 11:00:00,65.88,65.98,65.63,65.82,82700.0,53.4565,53.5377,53.2537,53.4079,82700.0
2014-10-08 11:30:00,65.79,65.91,65.59,65.76,59200.0,53.3835,53.4809,53.2212,53.3592,59200.0
2014-10-08 12:00:00,65.77,66.0,65.76,65.93,75700.0,53.3673,53.5539,53.3592,53.4971,75700.0
2014-10-08 12:30:00,65.92,66.04,65.89,65.99,26200.0,53.489,53.5864,53.4647,53.5458,26200.0
2014-10-08 13:00:00,66.02,66.11,65.95,66.0,28800.0,53.5701,53.6432,53.5133,53.5539,28800.0
2014-10-08 13:30:00,66.02,66.31,66.0,66.19,34700.0,53.5701,53.8055,53.5539,53.7081,34700.0
2014-10-08 14:00:00,66.21,67.03,66.2,66.94,86800.0,53.7243,54.3897,53.7162,54.3167,86800.0
2014-10-08 14:30:00,66.97,67.27,66.95,67.06,86300.0,54.341,54.5844,54.3248,54.414,86300.0
2014-10-08 15:00:00,67.07,67.46,67.07,67.41,78300.0,54.4221,54.7386,54.4221,54.698,78300.0
2014-10-08 15:30:00,67.4,67.51,67.32,67.36,289700.0,54.6899,54.7792,54.625,54.6574,289700.0
2014-10-09 09:30:00,67.24,67.38,66.0,66.14,92100.0,54.5601,54.6737,53.5539,53.6675,92100.0
2014-10-09 10:00:00,66.14,66.5,66.13,66.28,68100.0,53.6675,53.9596,53.6594,53.7811,68100.0
2014-10-09 10:30:00,66.27,66.27,65.91,66.24,96100.0,53.773,53.773,53.4809,53.7487,96100.0
2014-10-09 11:00:00,66.22,66.42,65.99,66.31,93200.0,53.7324,53.8947,53.5458,53.8055,93200.0
2014-10-09 11:30:00,66.31,66.39,65.5,65.68,58100.0,53.8055,53.8704,53.1482,53.2943,58100.0
2014-10-09 12:00:00,65.65,65.71,65.02,65.07,106900.0,53.2699,53.3186,52.7587,52.7993,106900.0
2014-10-09 12:30:00,65.04,65.48,64.98,65.47,79800.0,52.7749,53.132,52.7263,53.1239,79800.0
2014-10-09 13:00:00,65.46,65.77,65.33,65.62,99000.0,53.1157,53.3673,53.0103,53.2456,99000.0
2014-10-09 13:30:00,65.6,65.87,65.47,65.55,41200.0,53.2293,53.4484,53.1239,53.1888,41200.0
2014-10-09 14:00:00,65.55,65.55,65.17,65.17,85300.0,53.1888,53.1888,52.8804,52.8804,85300.0
2014-10-09 14:30:00,65.16,65.37,64.82,65.0,110100.0,52.8723,53.0427,52.5964,52.7425,110100.0
2014-10-09 15:00:00,65.0,65.27,64.98,65.2,154800.0,52.7425,52.9616,52.7263,52.9048,154800.0
2014-10-09 15:30:00,65.2,65.37,64.97,64.97,509100.0,52.9048,53.0427,52.7181,52.7181,509100.0
2014-10-10 09:30:00,64.67,64.67,63.93,64.54,246200.0,52.4747,52.4747,51.8743,52.3692,246200.0
2014-10-10 10:00:00,64.56,64.59,63.52,63.53,190100.0,52.3855,52.4098,51.5416,51.5497,190100.0
2014-10-10 10:30:00,63.52,64.06,63.46,63.93,173400.0,51.5416,51.9798,51.4929,51.8743,173400.0
2014-10-10 11:00:00,63.97,64.22,63.93,64.07,120700.0,51.9067,52.1096,51.8743,51.9879,120700.0
2014-10-10 11:30:00,64.02,64.51,63.99,64.44,83200.0,51.9473,52.3449,51.923,52.2881,83200.0
2014-10-10 12:00:00,64.45,64.9,64.45,64.78,107400.0,52.2962,52.6613,52.2962,52.564,107400.0
2014-10-10 12:30:00,64.79,65.06,64.73,64.77,212100.0,52.5721,52.7912,52.5234,52.5559,212100.0
2014-10-10 13:00:00,64.76,64.82,64.48,64.55,31800.0,52.5477,52.5964,52.3206,52.3774,31800.0
2014-10-10 13:30:00,64.56,64.78,64.47,64.52,70600.0,52.3855,52.564,52.3124,52.353,70600.0
2014-10-10 14:00:00,64.52,64.97,64.52,64.95,136900.0,52.353,52.7181,52.353,52.7019,136900.0
2014-10-10 14:30:00,64.94,64.95,64.69,64.72,168500.0,52.6938,52.7019,52.491,52.5153,168500.0
2014-10-10 15:00:00,64.7,64.8,64.33,64.46,253000.0,52.4991,52.5802,52.1988,52.3043,253000.0
2014-10-10 15:30:00,64.44,64.47,64.09,64.1,340400.0,52.2881,52.3124,52.0041,52.0122,340400.0
2014-10-13 09:30:00,64.16,64.41,62.98,63.17,198300.0,52.0609,52.2638,51.1034,51.2576,198300.0
2014-10-13 10:00:00,63.19,63.47,62.96,62.97,182300.0,51.2738,51.501,51.0872,51.0953,182300.0
2014-10-13 10:30:00,62.94,63.15,62.64,62.86,112400.0,51.071,51.2414,50.8275,51.006,112400.0
2014-10-13 11:00:00,62.8,63.06,62.55,62.68,94900.0,50.9574,51.1683,50.7545,50.86,94900.0
2014-10-13 11:30:00,62.67,62.97,62.58,62.68,111600.0,50.8519,51.0953,50.7788,50.86,111600.0
2014-10-13 12:00:00,62.72,62.95,62.62,62.93,66100.0,50.8924,51.0791,50.8113,51.0628,66100.0
2014-10-13 12:30:00,63.01,63.12,62.76,62.76,65300.0,51.1278,51.217,50.9249,50.9249,65300.0
2014-10-13 13:00:00,62.76,62.91,62.6,62.87,64000.0,50.9249,51.0466,50.7951,51.0142,64000.0
2014-10-13 13:30:00,62.86,62.88,62.53,62.65,94300.0,51.006,51.0223,50.7383,50.8356,94300.0
2014-10-13 14:00:00,62.66,62.77,62.53,62.76,101100.0,50.8438,50.933,50.7383,50.9249,101100.0
2014-10-13 14:30:00,62.76,62.78,62.53,62.55,125600.0,50.9249,50.9411,50.7383,50.7545,125600.0
2014-10-13 15:00:00,62.55,62.58,62.07,62.21,171300.0,50.7545,50.7788,50.365,50.4786,171300.0
2014-10-13 15:30:00,62.21,62.21,61.33,61.38,354800.0,50.4786,50.4786,49.7646,49.8051,354800.0
2014-10-14 09:30:00,61.64,62.64,61.41,62.03,177200.0,50.0161,50.8275,49.8295,50.3326,177200.0
2014-10-14 10:00:00,62.05,62.13,61.46,61.52,145700.0,50.3488,50.4137,49.8701,49.9187,145700.0
2014-10-14 10:30:00,61.54,61.94,61.32,61.74,132300.0,49.935,50.2595,49.7565,50.0973,132300.0
2014-10-14 11:00:00,61.75,62.36,61.71,62.36,108300.0,50.1054,50.6003,50.0729,50.6003,108300.0
2014-10-14 11:30:00,62.3,62.9,62.29,62.89,75600.0,50.5516,51.0385,50.5435,51.0304,75600.0
2014-10-14 12:00:00,62.93,63.2,62.91,63.15,136600.0,51.0628,51.2819,51.0466,51.2414,136600.0
2014-10-14 12:30:00,63.12,63.27,62.94,63.26,124200.0,51.217,51.3387,51.071,51.3306,124200.0
2014-10-14 13:00:00,63.27,63.51,63.04,63.1,76200.0,51.3387,51.5335,51.1521,51.2008,76200.0
2014-10-14 13:30:00,63.1,63.31,62.9,63.04,95400.0,51.2008,51.3712,51.0385,51.1521,95400.0
2014-10-14 14:00:00,63.07,63.07,62.72,62.74,73600.0,51.1764,51.1764,50.8924,50.9087,73600.0
2014-10-14 14:30:00,62.74,63.11,62.66,63.02,155800.0,50.9087,51.2089,50.8438,51.1359,155800.0
2014-10-14 15:00:00,63.03,63.11,62.25,62.46,165300.0,51.144,51.2089,50.5111,50.6815,165300.0
2014-10-14 15:30:00,62.46,62.72,62.26,62.28,269300.0,50.6815,50.8924,50.5192,50.5354,269300.0
2014-10-15 09:30:00,61.21,61.56,60.1,61.56,144300.0,49.6672,49.9512,48.7665,49.9512,144300.0
2014-10-15 10:00:00,61.57,61.8,61.23,61.3,106200.0,49.9593,50.1459,49.6834,49.7402,106200.0
2014-10-15 10:30:00,61.3,61.32,60.6,60.8,133400.0,49.7402,49.7565,49.1722,49.3345,133400.0
2014-10-15 11:00:00,60.78,61.11,60.5,60.73,96300.0,49.3183,49.5861,49.0911,49.2777,96300.0
2014-10-15 11:30:00,60.76,60.85,60.35,60.61,78600.0,49.3021,49.3751,48.9694,49.1803,78600.0
2014-10-15 12:00:00,60.62,60.67,60.25,60.36,80200.0,49.1885,49.229,48.8882,48.9775,80200.0
2014-10-15 12:30:00,60.38,60.41,60.01,60.12,87200.0,48.9937,49.0181,48.6935,48.7827,87200.0
2014-10-15 13:00:00,60.1,60.35,59.7,59.83,90400.0,48.7665,48.9694,48.4419,48.5474,90400.0
2014-10-15 13:30:00,59.84,60.19,59.35,60.02,305100.0,48.5555,48.8395,48.158,48.7016,305100.0
2014-10-15 14:00:00,60.02,60.03,59.52,59.72,191700.0,48.7016,48.7097,48.2959,48.4582,191700.0
2014-10-15 14:30:00,59.72,60.57,59.62,60.43,182000.0,48.4582,49.1479,48.377,49.0343,182000.0
2014-10-15 15:00:00,60.43,61.01,59.9,61.01,269200.0,49.0343,49.5049,48.6042,49.5049,269200.0
2014-10-15 15:30:00,61.03,61.54,60.95,61.16,316900.0,49.5211,49.935,49.4562,49.6266,316900.0
2014-10-16 09:30:00,60.08,60.9,59.78,60.87,184600.0,48.7503,49.4157,48.5069,49.3913,184600.0
2014-10-16 10:00:00,60.85,61.46,60.42,60.89,148800.0,49.3751,49.8701,49.0262,49.4075,148800.0
2014-10-16 10:30:00,60.89,62.14,60.83,62.01,179300.0,49.4075,50.4218,49.3589,50.3163,179300.0
2014-10-16 11:00:00,61.99,62.72,61.69,62.69,150900.0,50.3001,50.8924,50.0567,50.8681,150900.0
2014-10-16 11:30:00,62.72,63.18,62.71,62.97,221200.0,50.8924,51.2657,50.8843,51.0953,221200.0
2014-10-16 12:00:00,62.99,63.25,62.75,62.82,108400.0,51.1115,51.3225,50.9168,50.9736,108400.0
2014-10-16 12:30:00,62.85,63.45,62.73,63.32,80700.0,50.9979,51.4848,50.9006,51.3793,80700.0
2014-10-16 13:00:00,63.33,63.48,63.13,63.39,142200.0,51.3874,51.5091,51.2251,51.4361,142200.0
2014-10-16 13:30:00,63.37,63.67,63.35,63.48,80800.0,51.4199,51.6633,51.4036,51.5091,80800.0
2014-10-16 14:00:00,63.45,63.75,63.33,63.52,81400.0,51.4848,51.7282,51.3874,51.5416,81400.0
2014-10-16 14:30:00,63.52,63.7,63.35,63.37,105500.0,51.5416,51.6876,51.4036,51.4199,105500.0
2014-10-16 15:00:00,63.35,63.71,63.23,63.64,177600.0,51.4036,51.6958,51.3063,51.639,177600.0
2014-10-16 15:30:00,63.64,63.68,63.38,63.47,264300.0,51.639,51.6714,51.428,51.501,264300.0
2014-10-17 09:30:00,64.23,65.16,64.19,65.06,152900.0,52.1177,52.8723,52.0852,52.7912,152900.0
2014-10-17 10:00:00,65.05,65.63,64.96,65.63,104800.0,52.7831,53.2537,52.71,53.2537,104800.0
2014-10-17 10:30:00,65.64,65.72,65.43,65.64,79900.0,53.2618,53.3267,53.0914,53.2618,79900.0
2014-10-17 11:00:00,65.62,65.83,65.58,65.67,91500.0,53.2456,53.416,53.2131,53.2861,91500.0
2014-10-17 11:30:00,65.67,65.88,65.6,65.75,84000.0,53.2861,53.4565,53.2293,53.3511,84000.0
2014-10-17 12:00:00,65.77,65.87,65.37,65.48,68600.0,53.3673,53.4484,53.0427,53.132,68600.0
2014-10-17 12:30:00,65.5,65.6,65.25,65.35,43200.0,53.1482,53.2293,52.9453,53.0265,43200.0
2014-10-17 13:00:00,65.38,65.41,64.87,64.92,71600.0,53.0508,53.0752,52.637,52.6776,71600.0
2014-10-17 13:30:00,64.89,65.03,64.78,64.86,98900.0,52.6532,52.7668,52.564,52.6289,98900.0
2014-10-17 14:00:00,64.84,64.84,64.39,64.55,64900.0,52.6127,52.6127,52.2475,52.3774,64900.0
2014-10-17 14:30:00,64.52,64.95,64.48,64.95,57900.0,52.353,52.7019,52.3206,52.7019,57900.0
2014-10-17 15:00:00,64.93,65.16,64.62,64.97,85000.0,52.6857,52.8723,52.4342,52.7181,85000.0
2014-10-17 15:30:00,64.96,65.24,64.9,64.92,249700.0,52.71,52.9372,52.6613,52.6776,249700.0
2014-10-20 09:30:00,64.75,65.28,64.29,64.54,77000.0,52.5396,52.9697,52.1664,52.3692,77000.0
2014-10-20 10:00:00,64.59,64.95,64.43,64.76,57600.0,52.4098,52.7019,52.28,52.5477,57600.0
2014-10-20 10:30:00,64.78,64.81,64.24,64.27,80400.0,52.564,52.5883,52.1258,52.1502,80400.0
2014-10-20 11:00:00,64.26,64.43,64.17,64.19,64100.0,52.142,52.28,52.069,52.0852,64100.0
2014-10-20 11:30:00,64.18,64.34,64.11,64.34,50000.0,52.0771,52.207,52.0203,52.207,50000.0
2014-10-20 12:00:00,64.34,64.52,64.26,64.48,34800.0,52.207,52.353,52.142,52.3206,34800.0
2014-10-20 12:30:00,64.46,64.61,64.38,64.43,81800.0,52.3043,52.426,52.2394,52.28,81800.0
2014-10-20 13:00:00,64.42,64.48,64.2,64.44,55800.0,52.2719,52.3206,52.0934,52.2881,55800.0
2014-10-20 13:30:00,64.43,64.44,64.26,64.32,34300.0,52.28,52.2881,52.142,52.1907,34300.0
2014-10-20 14:00:00,64.34,64.55,64.27,64.33,31300.0,52.207,52.3774,52.1502,52.1988,31300.0
2014-10-20 14:30:00,64.32,64.5,64.3,64.43,65700.0,52.1907,52.3368,52.1745,52.28,65700.0
2014-10-20 15:00:00,64.44,64.57,64.31,64.35,68600.0,52.2881,52.3936,52.1826,52.2151,68600.0
2014-10-20 15:30:00,64.35,64.59,64.33,64.52,95100.0,52.2151,52.4098,52.1988,52.353,95100.0
2014-10-21 09:30:00,65.04,66.65,64.93,66.44,73900.0,52.7749,54.0813,52.6857,53.9109,73900.0
2014-10-21 10:00:00,66.41,66.5,66.03,66.38,96300.0,53.8866,53.9596,53.5783,53.8623,96300.0
2014-10-21 10:30:00,66.41,66.5,66.08,66.23,99600.0,53.8866,53.9596,53.6188,53.7405,99600.0
2014-10-21 11:00:00,66.23,66.39,66.14,66.14,55800.0,53.7405,53.8704,53.6675,53.6675,55800.0
2014-10-21 11:30:00,66.17,66.27,66.03,66.2,75800.0,53.6919,53.773,53.5783,53.7162,75800.0
2014-10-21 12:00:00,66.2,66.28,66.16,66.2,42300.0,53.7162,53.7811,53.6837,53.7162,42300.0
2014-10-21 12:30:00,66.22,66.26,66.08,66.19,89000.0,53.7324,53.7649,53.6188,53.7081,89000.0
2014-10-21 13:00:00,66.18,66.28,66.18,66.28,22300.0,53.7,53.7811,53.7,53.7811,22300.0
2014-10-21 13:30:00,66.29,66.49,66.28,66.37,40800.0,53.7892,53.9515,53.7811,53.8541,40800.0
2014-10-21 14:00:00,66.37,66.43,66.3,66.35,79700.0,53.8541,53.9028,53.7973,53.8379,79700.0
2014-10-21 14:30:00,66.35,66.37,66.19,66.25,55800.0,53.8379,53.8541,53.7081,53.7568,55800.0
2014-10-21 15:00:00,66.25,66.42,66.25,66.41,126100.0,53.7568,53.8947,53.7568,53.8866,126100.0
2014-10-21 15:30:00,66.39,66.39,66.18,66.24,207300.0,53.8704,53.8704,53.7,53.7487,207300.0
2014-10-22 09:30:00,66.25,66.54,65.55,65.79,88000.0,53.7568,53.9921,53.1888,53.3835,88000.0
2014-10-22 10:00:00,65.83,65.9,65.49,65.87,43800.0,53.416,53.4728,53.1401,53.4484,43800.0
2014-10-22 10:30:00,65.82,65.82,65.48,65.74,59200.0,53.4079,53.4079,53.132,53.3429,59200.0
2014-10-22 11:00:00,65.74,66.13,65.63,65.79,45200.0,53.3429,53.6594,53.2537,53.3835,45200.0
2014-10-22 11:30:00,65.79,65.95,65.75,65.82,36000.0,53.3835,53.5133,53.3511,53.4079,36000.0
2014-10-22 12:00:00,65.82,65.86,65.42,65.61,38700.0,53.4079,53.4403,53.0833,53.2375,38700.0
2014-10-22 12:30:00,65.61,65.61,65.12,65.31,55800.0,53.2375,53.2375,52.8399,52.994,55800.0
2014-10-22 13:00:00,65.33,65.53,65.07,65.07,41600.0,53.0103,53.1725,52.7993,52.7993,41600.0
2014-10-22 13:30:00,65.11,65.19,64.76,64.76,83600.0,52.8317,52.8967,52.5477,52.5477,83600.0
2014-10-22 14:00:00,64.8,64.8,64.5,64.57,118000.0,52.5802,52.5802,52.3368,52.3936,118000.0
2014-10-22 14:30:00,64.58,64.67,64.44,64.65,78900.0,52.4017,52.4747,52.2881,52.4585,78900.0
2014-10-22 15:00:00,64.7,64.72,64.44,64.5,94900.0,52.4991,52.5153,52.2881,52.3368,94900.0
2014-10-22 15:30:00,64.49,64.5,64.23,64.27,179000.0,52.3287,52.3368,52.1177,52.1502,179000.0
2014-10-23 09:30:00,65.13,66.5,65.13,65.75,180900.0,52.848,53.9596,52.848,53.3511,180900.0
2014-10-23 10:00:00,65.75,66.42,65.7,66.36,133600.0,53.3511,53.8947,53.3105,53.846,133600.0
2014-10-23 10:30:00,66.35,66.8,66.31,66.73,58400.0,53.8379,54.2031,53.8055,54.1463,58400.0
2014-10-23 11:00:00,66.72,66.86,66.6,66.65,74400.0,54.1381,54.2517,54.0408,54.0813,74400.0
2014-10-23 11:30:00,66.64,66.85,66.5,66.51,90400.0,54.0732,54.2436,53.9596,53.9677,90400.0
2014-10-23 12:00:00,66.51,66.78,66.47,66.5,91000.0,53.9677,54.1868,53.9353,53.9596,91000.0
2014-10-23 12:30:00,66.53,66.53,66.28,66.33,67000.0,53.984,53.984,53.7811,53.8217,67000.0
2014-10-23 13:00:00,66.33,66.47,66.28,66.39,37500.0,53.8217,53.9353,53.7811,53.8704,37500.0
2014-10-23 13:30:00,66.41,66.86,66.35,66.79,89300.0,53.8866,54.2517,53.8379,54.1949,89300.0
2014-10-23 14:00:00,66.79,66.92,66.71,66.73,79500.0,54.1949,54.3004,54.13,54.1463,79500.0
2014-10-23 14:30:00,66.71,66.73,66.28,66.4,69000.0,54.13,54.1463,53.7811,53.8785,69000.0
2014-10-23 15:00:00,66.42,66.45,66.18,66.4,71900.0,53.8947,53.9191,53.7,53.8785,71900.0
2014-10-23 15:30:00,66.38,66.63,66.2,66.35,176200.0,53.8623,54.0651,53.7162,53.8379,176200.0
2014-10-24 09:30:00,63.49,64.74,63.25,64.46,353800.0,51.5172,52.5315,51.3225,52.3043,353800.0
2014-10-24 10:00:00,64.46,65.13,64.39,64.62,137600.0,52.3043,52.848,52.2475,52.4342,137600.0
2014-10-24 10:30:00,64.61,64.79,64.1,64.2,91000.0,52.426,52.5721,52.0122,52.0934,91000.0
2014-10-24 11:00:00,64.21,64.73,64.17,64.65,75600.0,52.1015,52.5234,52.069,52.4585,75600.0
2014-10-24 11:30:00,64.65,65.37,64.6,65.22,103800.0,52.4585,53.0427,52.4179,52.921,103800.0
2014-10-24 12:00:00,65.22,65.37,65.09,65.2,81800.0,52.921,53.0427,52.8155,52.9048,81800.0
2014-10-24 12:30:00,65.19,65.33,64.91,64.96,52100.0,52.8967,53.0103,52.6695,52.71,52100.0
2014-10-24 13:00:00,64.96,65.02,64.67,64.88,87400.0,52.71,52.7587,52.4747,52.6451,87400.0
2014-10-24 13:30:00,64.88,64.94,64.55,64.64,88500.0,52.6451,52.6938,52.3774,52.4504,88500.0
2014-10-24 14:00:00,64.64,64.76,64.41,64.67,230800.0,52.4504,52.5477,52.2638,52.4747,230800.0
2014-10-24 14:30:00,64.67,64.7,64.16,64.34,200100.0,52.4747,52.4991,52.0609,52.207,200100.0
2014-10-24 15:00:00,64.34,64.64,64.3,64.57,232900.0,52.207,52.4504,52.1745,52.3936,232900.0
2014-10-24 15:30:00,64.56,64.6,64.08,64.3,580400.0,52.3855,52.4179,51.996,52.1745,580400.0
2014-10-27 09:30:00,64.94,65.05,62.75,63.16,344600.0,52.6938,52.7831,50.9168,51.2495,344600.0
2014-10-27 10:00:00,63.16,63.78,63.13,63.27,180800.0,51.2495,51.7526,51.2251,51.3387,180800.0
2014-10-27 10:30:00,63.27,64.04,63.19,64.02,202300.0,51.3387,51.9635,51.2738,51.9473,202300.0
2014-10-27 11:00:00,64.02,64.16,63.76,63.96,109500.0,51.9473,52.0609,51.7363,51.8986,109500.0
2014-10-27 11:30:00,63.95,64.17,63.94,64.03,116800.0,51.8905,52.069,51.8824,51.9554,116800.0
2014-10-27 12:00:00,64.05,64.37,64.05,64.3,103200.0,51.9716,52.2313,51.9716,52.1745,103200.0
2014-10-27 12:30:00,64.31,64.5,64.22,64.45,69100.0,52.1826,52.3368,52.1096,52.2962,69100.0
2014-10-27 13:00:00,64.45,64.66,64.4,64.57,60800.0,52.2962,52.4666,52.2556,52.3936,60800.0
2014-10-27 13:30:00,64.58,64.68,64.54,64.68,92800.0,52.4017,52.4828,52.3692,52.4828,92800.0
2014-10-27 14:00:00,64.68,64.75,64.44,64.6,267400.0,52.4828,52.5396,52.2881,52.4179,267400.0
2014-10-27 14:30:00,64.6,64.72,64.49,64.56,113700.0,52.4179,52.5153,52.3287,52.3855,113700.0
2014-10-27 15:00:00,64.57,64.74,64.5,64.54,136400.0,52.3936,52.5315,52.3368,52.3692,136400.0
2014-10-27 15:30:00,64.54,64.77,64.51,64.74,280700.0,52.3692,52.5559,52.3449,52.5315,280700.0
2014-10-28 09:30:00,65.34,66.5,65.33,66.49,151500.0,53.0184,53.9596,53.0103,53.9515,151500.0
2014-10-28 10:00:00,66.51,66.95,66.5,66.64,130800.0,53.9677,54.3248,53.9596,54.0732,130800.0
2014-10-28 10:30:00,66.63,66.77,66.55,66.67,81500.0,54.0651,54.1787,54.0002,54.0976,81500.0
2014-10-28 11:00:00,66.68,66.81,66.48,66.69,123700.0,54.1057,54.2112,53.9434,54.1138,123700.0
2014-10-28 11:30:00,66.67,66.67,66.28,66.31,114800.0,54.0976,54.0976,53.7811,53.8055,114800.0
2014-10-28 12:00:00,66.31,66.44,66.13,66.43,46900.0,53.8055,53.9109,53.6594,53.9028,46900.0
2014-10-28 12:30:00,66.42,66.61,66.35,66.48,56000.0,53.8947,54.0489,53.8379,53.9434,56000.0
2014-10-28 13:00:00,66.48,66.75,66.45,66.75,64000.0,53.9434,54.1625,53.9191,54.1625,64000.0
2014-10-28 13:30:00,66.75,66.89,66.68,66.89,45400.0,54.1625,54.2761,54.1057,54.2761,45400.0
2014-10-28 14:00:00,66.88,67.01,66.86,67.0,63000.0,54.268,54.3735,54.2517,54.3653,63000.0
2014-10-28 14:30:00,67.01,67.12,66.99,67.08,86700.0,54.3735,54.4627,54.3572,54.4303,86700.0
2014-10-28 15:00:00,67.09,67.32,67.09,67.28,104300.0,54.4384,54.625,54.4384,54.5925,104300.0
2014-10-28 15:30:00,67.29,67.46,67.21,67.45,255100.0,54.6006,54.7386,54.5357,54.7305,255100.0
2014-10-29 09:30:00,67.63,68.01,67.14,67.23,50800.0,54.8765,55.1849,54.4789,54.552,50800.0
2014-10-29 10:00:00,67.23,67.48,66.71,66.81,124400.0,54.552,54.7548,54.13,54.2112,124400.0
2014-10-29 10:30:00,66.81,66.95,66.52,66.61,92600.0,54.2112,54.3248,53.9759,54.0489,92600.0
2014-10-29 11:00:00,66.6,66.76,66.49,66.7,111200.0,54.0408,54.1706,53.9515,54.1219,111200.0
2014-10-29 11:30:00,66.66,66.72,66.37,66.39,48100.0,54.0895,54.1381,53.8541,53.8704,48100.0
2014-10-29 12:00:00,66.39,66.54,66.26,66.48,87000.0,53.8704,53.9921,53.7649,53.9434,87000.0
2014-10-29 12:30:00,66.48,66.56,66.45,66.54,33200.0,53.9434,54.0083,53.9191,53.9921,33200.0
2014-10-29 13:00:00,66.52,66.54,66.35,66.4,41200.0,53.9759,53.9921,53.8379,53.8785,41200.0
2014-10-29 13:30:00,66.4,66.44,66.3,66.43,39000.0,53.8785,53.9109,53.7973,53.9028,39000.0
2014-10-29 14:00:00,66.43,66.46,66.04,66.29,111000.0,53.9028,53.9272,53.5864,53.7892,111000.0
2014-10-29 14:30:00,66.3,66.37,65.86,66.14,120400.0,53.7973,53.8541,53.4403,53.6675,120400.0
2014-10-29 15:00:00,66.09,66.14,65.87,66.09,48100.0,53.6269,53.6675,53.4484,53.6269,48100.0
2014-10-29 15:30:00,66.12,66.44,66.11,66.36,192500.0,53.6513,53.9109,53.6432,53.846,192500.0
2014-10-30 09:30:00,66.04,66.4,65.74,65.89,55800.0,53.5864,53.8785,53.3429,53.4647,55800.0
2014-10-30 10:00:00,65.85,66.17,65.78,66.15,72400.0,53.4322,53.6919,53.3754,53.6756,72400.0
2014-10-30 10:30:00,66.2,66.21,65.85,66.15,33000.0,53.7162,53.7243,53.4322,53.6756,33000.0
2014-10-30 11:00:00,66.16,66.19,65.94,66.0,45700.0,53.6837,53.7081,53.5052,53.5539,45700.0
2014-10-30 11:30:00,65.99,66.26,65.9,66.25,25400.0,53.5458,53.7649,53.4728,53.7568,25400.0
2014-10-30 12:00:00,66.25,66.37,66.1,66.27,63500.0,53.7568,53.8541,53.6351,53.773,63500.0
2014-10-30 12:30:00,66.25,66.41,66.25,66.25,26100.0,53.7568,53.8866,53.7568,53.7568,26100.0
2014-10-30 13:00:00,66.25,66.53,66.25,66.48,22700.0,53.7568,53.984,53.7568,53.9434,22700.0
2014-10-30 13:30:00,66.48,66.67,66.36,66.61,25200.0,53.9434,54.0976,53.846,54.0489,25200.0
2014-10-30 14:00:00,66.66,66.76,66.49,66.49,18700.0,54.0895,54.1706,53.9515,53.9515,18700.0
2014-10-30 14:30:00,66.52,66.52,66.25,66.27,36000.0,53.9759,53.9759,53.7568,53.773,36000.0
2014-10-30 15:00:00,66.28,66.41,66.15,66.27,114400.0,53.7811,53.8866,53.6756,53.773,114400.0
2014-10-30 15:30:00,66.28,66.81,66.21,66.71,339100.0,53.7811,54.2112,53.7243,54.13,339100.0
2014-10-31 09:30:00,67.68,67.85,66.88,67.0,113900.0,54.9171,55.055,54.268,54.3653,113900.0
2014-10-31 10:00:00,67.04,67.57,66.95,67.33,90900.0,54.3978,54.8278,54.3248,54.6331,90900.0
2014-10-31 10:30:00,67.35,67.51,67.25,67.45,59000.0,54.6493,54.7792,54.5682,54.7305,59000.0
2014-10-31 11:00:00,67.43,67.59,67.33,67.45,43600.0,54.7142,54.8441,54.6331,54.7305,43600.0
2014-10-31 11:30:00,67.44,67.48,67.28,67.33,47700.0,54.7224,54.7548,54.5925,54.6331,47700.0
2014-10-31 12:00:00,67.32,67.33,67.11,67.23,51900.0,54.625,54.6331,54.4546,54.552,51900.0
2014-10-31 12:30:00,67.25,67.4,67.19,67.4,24900.0,54.5682,54.6899,54.5195,54.6899,24900.0
2014-10-31 13:00:00,67.41,67.65,67.4,67.57,79700.0,54.698,54.8928,54.6899,54.8278,79700.0
2014-10-31 13:30:00,67.58,67.77,67.56,67.73,77400.0,54.836,54.9901,54.8197,54.9577,77400.0
2014-10-31 14:00:00,67.73,67.76,67.52,67.53,76200.0,54.9577,54.982,54.7873,54.7954,76200.0
2014-10-31 14:30:00,67.53,67.72,67.53,67.63,40500.0,54.7954,54.9496,54.7954,54.8765,40500.0
2014-10-31 15:00:00,67.62,68.08,67.6,67.96,139400.0,54.8684,55.2417,54.8522,55.1443,139400.0
2014-10-31 15:30:00,67.96,68.03,67.78,67.97,304400.0,55.1443,55.2011,54.9982,55.1524,304400.0
2014-11-03 09:30:00,67.95,68.26,67.19,67.65,79300.0,55.1362,55.3877,54.5195,54.8928,79300.0
2014-11-03 10:00:00,67.69,67.79,67.5,67.65,79800.0,54.9252,55.0064,54.771,54.8928,79800.0
2014-11-03 10:30:00,67.63,67.63,67.28,67.49,104900.0,54.8765,54.8765,54.5925,54.7629,104900.0
2014-11-03 11:00:00,67.47,67.47,67.31,67.44,51000.0,54.7467,54.7467,54.6169,54.7224,51000.0
2014-11-03 11:30:00,67.46,67.73,67.41,67.65,51800.0,54.7386,54.9577,54.698,54.8928,51800.0
2014-11-03 12:00:00,67.66,67.73,67.59,67.65,23700.0,54.9009,54.9577,54.8441,54.8928,23700.0
2014-11-03 12:30:00,67.67,67.85,67.63,67.85,21400.0,54.909,55.055,54.8765,55.055,21400.0
2014-11-03 13:00:00,67.84,67.9,67.74,67.84,30400.0,55.0469,55.0956,54.9658,55.0469,30400.0
2014-11-03 13:30:00,67.86,67.98,67.85,67.94,56400.0,55.0632,55.1605,55.055,55.1281,56400.0
2014-11-03 14:00:00,67.93,67.95,67.73,67.73,80500.0,55.12,55.1362,54.9577,54.9577,80500.0
2014-11-03 14:30:00,67.72,67.72,67.47,67.5,143400.0,54.9496,54.9496,54.7467,54.771,143400.0
2014-11-03 15:00:00,67.48,67.58,67.48,67.53,202000.0,54.7548,54.836,54.7548,54.7954,202000.0
2014-11-03 15:30:00,67.53,67.72,67.53,67.58,329500.0,54.7954,54.9496,54.7954,54.836,329500.0
2014-11-04 09:30:00,67.38,67.38,66.47,66.55,102100.0,54.6737,54.6737,53.9353,54.0002,102100.0
2014-11-04 10:00:00,66.59,66.93,66.56,66.56,50400.0,54.0327,54.3085,54.0083,54.0083,50400.0
2014-11-04 10:30:00,66.57,66.57,66.11,66.14,69700.0,54.0164,54.0164,53.6432,53.6675,69700.0
2014-11-04 11:00:00,66.15,66.28,66.03,66.26,49300.0,53.6756,53.7811,53.5783,53.7649,49300.0
2014-11-04 11:30:00,66.24,66.27,66.13,66.27,63500.0,53.7487,53.773,53.6594,53.773,63500.0
2014-11-04 12:00:00,66.27,66.29,66.17,66.19,46300.0,53.773,53.7892,53.6919,53.7081,46300.0
2014-11-04 12:30:00,66.2,66.29,66.14,66.22,40700.0,53.7162,53.7892,53.6675,53.7324,40700.0
2014-11-04 13:00:00,66.23,66.26,66.11,66.2,40400.0,53.7405,53.7649,53.6432,53.7162,40400.0
2014-11-04 13:30:00,66.21,66.47,66.16,66.45,37400.0,53.7243,53.9353,53.6837,53.9191,37400.0
2014-11-04 14:00:00,66.44,66.54,66.32,66.4,50900.0,53.9109,53.9921,53.8136,53.8785,50900.0
2014-11-04 14:30:00,66.39,66.4,66.1,66.2,46200.0,53.8704,53.8785,53.6351,53.7162,46200.0
2014-11-04 15:00:00,66.22,66.26,66.06,66.1,59100.0,53.7324,53.7649,53.6026,53.6351,59100.0
2014-11-04 15:30:00,66.13,66.35,66.13,66.28,161000.0,53.6594,53.8379,53.6594,53.7811,161000.0
2014-11-05 09:30:00,66.85,66.98,66.39,66.87,80600.0,54.2436,54.3491,53.8704,54.2599,80600.0
2014-11-05 10:00:00,66.95,67.01,66.65,66.7,41400.0,54.3248,54.3735,54.0813,54.1219,41400.0
2014-11-05 10:30:00,66.71,66.81,66.44,66.79,65200.0,54.13,54.2112,53.9109,54.1949,65200.0
2014-11-05 11:00:00,66.8,66.8,66.6,66.6,53300.0,54.2031,54.2031,54.0408,54.0408,53300.0
2014-11-05 11:30:00,66.6,66.82,66.57,66.81,76700.0,54.0408,54.2193,54.0164,54.2112,76700.0
2014-11-05 12:00:00,66.81,66.83,66.72,66.78,57500.0,54.2112,54.2274,54.1381,54.1868,57500.0
2014-11-05 12:30:00,66.78,66.86,66.76,66.85,28600.0,54.1868,54.2517,54.1706,54.2436,28600.0
2014-11-05 13:00:00,66.85,67.09,66.82,67.02,45000.0,54.2436,54.4384,54.2193,54.3816,45000.0
2014-11-05 13:30:00,67.0,67.01,66.75,66.75,39600.0,54.3653,54.3735,54.1625,54.1625,39600.0
2014-11-05 14:00:00,66.76,66.91,66.72,66.86,76400.0,54.1706,54.2923,54.1381,54.2517,76400.0
2014-11-05 14:30:00,66.87,67.34,66.87,67.3,63000.0,54.2599,54.6412,54.2599,54.6088,63000.0
2014-11-05 15:00:00,67.31,67.34,67.15,67.25,75000.0,54.6169,54.6412,54.4871,54.5682,75000.0
2014-11-05 15:30:00,67.23,67.4,67.15,67.3,181200.0,54.552,54.6899,54.4871,54.6088,181200.0
2014-11-06 09:30:00,67.3,67.55,66.97,67.04,110300.0,54.6088,54.8116,54.341,54.3978,110300.0
2014-11-06 10:00:00,67.04,67.11,66.71,66.99,46600.0,54.3978,54.4546,54.13,54.3572,46600.0
2014-11-06 10:30:00,66.97,67.26,66.86,67.2,54000.0,54.341,54.5763,54.2517,54.5276,54000.0
2014-11-06 11:00:00,67.19,67.25,67.08,67.11,29200.0,54.5195,54.5682,54.4303,54.4546,29200.0
2014-11-06 11:30:00,67.14,67.22,67.08,67.18,16000.0,54.4789,54.5439,54.4303,54.5114,16000.0
2014-11-06 12:00:00,67.18,67.25,67.12,67.25,45200.0,54.5114,54.5682,54.4627,54.5682,45200.0
2014-11-06 12:30:00,67.25,67.25,67.07,67.14,34000.0,54.5682,54.5682,54.4221,54.4789,34000.0
2014-11-06 13:00:00,67.15,67.2,67.06,67.19,20800.0,54.4871,54.5276,54.414,54.5195,20800.0
2014-11-06 13:30:00,67.16,67.22,67.01,67.07,36900.0,54.4952,54.5439,54.3735,54.4221,36900.0
2014-11-06 14:00:00,67.07,67.07,66.89,66.95,31700.0,54.4221,54.4221,54.2761,54.3248,31700.0
2014-11-06 14:30:00,66.98,67.08,66.9,67.08,45900.0,54.3491,54.4303,54.2842,54.4303,45900.0
2014-11-06 15:00:00,67.06,67.13,66.96,67.08,54600.0,54.414,54.4708,54.3329,54.4303,54600.0
2014-11-06 15:30:00,67.08,67.38,67.08,67.2,190100.0,54.4303,54.6737,54.4303,54.5276,190100.0
2014-11-07 09:30:00,67.21,67.37,67.0,67.02,62100.0,54.5357,54.6656,54.3653,54.3816,62100.0
2014-11-07 10:00:00,67.08,67.35,67.03,67.28,29800.0,54.4303,54.6493,54.3897,54.5925,29800.0
2014-11-07 10:30:00,67.25,67.77,67.19,67.63,59700.0,54.5682,54.9901,54.5195,54.8765,59700.0
2014-11-07 11:00:00,67.65,67.73,67.59,67.7,43700.0,54.8928,54.9577,54.8441,54.9333,43700.0
2014-11-07 11:30:00,67.71,68.05,67.7,68.0,64400.0,54.9414,55.2173,54.9333,55.1768,64400.0
2014-11-07 12:00:00,68.0,68.07,67.98,68.02,62400.0,55.1768,55.2336,55.1605,55.193,62400.0
2014-11-07 12:30:00,68.04,68.08,67.98,68.01,35800.0,55.2092,55.2417,55.1605,55.1849,35800.0
2014-11-07 13:00:00,68.0,68.17,68.0,68.04,34800.0,55.1768,55.3147,55.1768,55.2092,34800.0
2014-11-07 13:30:00,68.03,68.24,68.03,68.22,56600.0,55.2011,55.3715,55.2011,55.3553,56600.0
2014-11-07 14:00:00,68.21,68.25,68.12,68.12,37900.0,55.3472,55.3796,55.2741,55.2741,37900.0
2014-11-07 14:30:00,68.13,68.2,67.87,67.91,51200.0,55.2822,55.339,55.0713,55.1037,51200.0
2014-11-07 15:00:00,67.91,68.0,67.78,67.83,60500.0,55.1037,55.1768,54.9982,55.0388,60500.0
2014-11-07 15:30:00,67.84,68.0,67.8,67.92,144800.0,55.0469,55.1768,55.0145,55.1118,144800.0
2014-11-10 09:30:00,67.89,68.64,67.89,68.61,50500.0,55.0875,55.6961,55.0875,55.6717,50500.0
2014-11-10 10:00:00,68.62,68.65,68.06,68.09,65100.0,55.6798,55.7042,55.2254,55.2498,65100.0
2014-11-10 10:30:00,68.08,68.45,68.07,68.3,67900.0,55.2417,55.5419,55.2336,55.4202,67900.0
2014-11-10 11:00:00,68.3,68.35,68.17,68.24,33900.0,55.4202,55.4608,55.3147,55.3715,33900.0
2014-11-10 11:30:00,68.22,68.32,68.13,68.16,33100.0,55.3553,55.4364,55.2822,55.3066,33100.0
2014-11-10 12:00:00,68.17,68.24,67.96,68.03,31700.0,55.3147,55.3715,55.1443,55.2011,31700.0
2014-11-10 12:30:00,68.02,68.06,67.91,68.03,28300.0,55.193,55.2254,55.1037,55.2011,28300.0
2014-11-10 13:00:00,68.02,68.1,67.93,68.02,15700.0,55.193,55.2579,55.12,55.193,15700.0
2014-11-10 13:30:00,68.06,68.06,67.82,67.87,17400.0,55.2254,55.2254,55.0307,55.0713,17400.0
2014-11-10 14:00:00,67.87,67.94,67.81,67.86,22800.0,55.0713,55.1281,55.0226,55.0632,22800.0
2014-11-10 14:30:00,67.87,67.98,67.77,67.93,34300.0,55.0713,55.1605,54.9901,55.12,34300.0
2014-11-10 15:00:00,67.93,67.94,67.79,67.79,27400.0,55.12,55.1281,55.0064,55.0064,27400.0
2014-11-10 15:30:00,67.8,67.82,67.65,67.78,114400.0,55.0145,55.0307,54.8928,54.9982,114400.0
2014-11-11 09:30:00,67.96,67.96,66.81,66.97,112400.0,55.1443,55.1443,54.2112,54.341,112400.0
2014-11-11 10:00:00,66.97,67.25,66.95,67.0,70300.0,54.341,54.5682,54.3248,54.3653,70300.0
2014-11-11 10:30:00,67.02,67.5,67.01,67.41,118500.0,54.3816,54.771,54.3735,54.698,118500.0
2014-11-11 11:00:00,67.4,67.44,67.31,67.32,110000.0,54.6899,54.7224,54.6169,54.625,110000.0
2014-11-11 11:30:00,67.32,67.33,66.92,66.93,62600.0,54.625,54.6331,54.3004,54.3085,62600.0
2014-11-11 12:00:00,66.95,66.99,66.59,66.61,60000.0,54.3248,54.3572,54.0327,54.0489,60000.0
2014-11-11 12:30:00,66.6,66.89,66.56,66.89,56900.0,54.0408,54.2761,54.0083,54.2761,56900.0
2014-11-11 13:00:00,66.89,66.89,66.63,66.77,51200.0,54.2761,54.2761,54.0651,54.1787,51200.0
2014-11-11 13:30:00,66.79,66.9,66.71,66.71,37700.0,54.1949,54.2842,54.13,54.13,37700.0
2014-11-11 14:00:00,66.72,66.82,66.68,66.73,77500.0,54.1381,54.2193,54.1057,54.1463,77500.0
2014-11-11 14:30:00,66.72,66.81,66.71,66.77,62800.0,54.1381,54.2112,54.13,54.1787,62800.0
2014-11-11 15:00:00,66.77,66.8,66.65,66.8,90600.0,54.1787,54.2031,54.0813,54.2031,90600.0
2014-11-11 15:30:00,66.8,66.91,66.76,66.85,159800.0,54.2031,54.2923,54.1706,54.2436,159800.0
2014-11-12 09:30:00,66.53,67.4,66.5,67.06,72000.0,53.984,54.6899,53.9596,54.414,72000.0
2014-11-12 10:00:00,67.06,67.47,67.01,67.19,52300.0,54.414,54.7467,54.3735,54.5195,52300.0
2014-11-12 10:30:00,67.18,67.18,66.86,66.86,21300.0,54.5114,54.5114,54.2517,54.2517,21300.0
2014-11-12 11:00:00,66.87,66.99,66.8,66.86,28700.0,54.2599,54.3572,54.2031,54.2517,28700.0
2014-11-12 11:30:00,66.86,67.12,66.86,67.08,27200.0,54.2517,54.4627,54.2517,54.4303,27200.0
2014-11-12 12:00:00,67.07,67.07,66.89,66.92,38700.0,54.4221,54.4221,54.2761,54.3004,38700.0
2014-11-12 12:30:00,66.94,66.99,66.86,66.99,41300.0,54.3167,54.3572,54.2517,54.3572,41300.0
2014-11-12 13:00:00,66.98,66.99,66.88,66.97,28000.0,54.3491,54.3572,54.268,54.341,28000.0
2014-11-12 13:30:00,66.96,67.22,66.89,67.21,120600.0,54.3329,54.5439,54.2761,54.5357,120600.0
2014-11-12 14:00:00,67.21,67.34,67.19,67.33,42200.0,54.5357,54.6412,54.5195,54.6331,42200.0
2014-11-12 14:30:00,67.33,67.34,67.17,67.24,43000.0,54.6331,54.6412,54.5033,54.5601,43000.0
2014-11-12 15:00:00,67.23,67.26,67.11,67.19,48600.0,54.552,54.5763,54.4546,54.5195,48600.0
2014-11-12 15:30:00,67.2,67.46,67.14,67.21,115600.0,54.5276,54.7386,54.4789,54.5357,115600.0
2014-11-13 09:30:00,67.01,67.44,66.7,66.91,76800.0,54.3735,54.7224,54.1219,54.2923,76800.0
2014-11-13 10:00:00,66.96,66.96,66.6,66.72,40900.0,54.3329,54.3329,54.0408,54.1381,40900.0
2014-11-13 10:30:00,66.78,66.79,66.43,66.46,34800.0,54.1868,54.1949,53.9028,53.9272,34800.0
2014-11-13 11:00:00,66.45,66.45,66.09,66.09,51800.0,53.9191,53.9191,53.6269,53.6269,51800.0
2014-11-13 11:30:00,66.08,66.08,65.52,65.72,193900.0,53.6188,53.6188,53.1644,53.3267,193900.0
2014-11-13 12:00:00,65.74,65.89,65.72,65.86,46000.0,53.3429,53.4647,53.3267,53.4403,46000.0
2014-11-13 12:30:00,65.87,65.99,65.85,65.95,44200.0,53.4484,53.5458,53.4322,53.5133,44200.0
2014-11-13 13:00:00,65.97,65.97,65.81,65.81,52600.0,53.5296,53.5296,53.3997,53.3997,52600.0
2014-11-13 13:30:00,65.81,65.94,65.76,65.91,56900.0,53.3997,53.5052,53.3592,53.4809,56900.0
2014-11-13 14:00:00,65.92,65.94,65.77,65.77,48200.0,53.489,53.5052,53.3673,53.3673,48200.0
2014-11-13 14:30:00,65.76,65.77,65.52,65.55,83900.0,53.3592,53.3673,53.1644,53.1888,83900.0
2014-11-13 15:00:00,65.55,65.59,65.39,65.4,109500.0,53.1888,53.2212,53.0589,53.0671,109500.0
2014-11-13 15:30:00,65.4,65.98,65.39,65.77,248500.0,53.0671,53.5377,53.0589,53.3673,248500.0
2014-11-14 09:30:00,65.85,66.7,65.84,66.15,133300.0,53.4322,54.1219,53.4241,53.6756,133300.0
2014-11-14 10:00:00,66.18,66.57,66.15,66.44,86900.0,53.7,54.0164,53.6756,53.9109,86900.0
2014-11-14 10:30:00,66.46,66.6,66.22,66.28,34700.0,53.9272,54.0408,53.7324,53.7811,34700.0
2014-11-14 11:00:00,66.26,66.32,66.03,66.03,53100.0,53.7649,53.8136,53.5783,53.5783,53100.0
2014-11-14 11:30:00,66.03,66.16,65.84,66.05,54400.0,53.5783,53.6837,53.4241,53.5945,54400.0
2014-11-14 12:00:00,66.1,66.24,66.05,66.07,21400.0,53.6351,53.7487,53.5945,53.6107,21400.0
2014-11-14 12:30:00,66.09,66.15,66.02,66.13,27500.0,53.6269,53.6756,53.5701,53.6594,27500.0
2014-11-14 13:00:00,66.11,66.17,66.05,66.08,13500.0,53.6432,53.6919,53.5945,53.6188,13500.0
2014-11-14 13:30:00,66.11,66.16,66.01,66.07,35600.0,53.6432,53.6837,53.562,53.6107,35600.0
2014-11-14 14:00:00,66.06,66.14,66.04,66.13,152600.0,53.6026,53.6675,53.5864,53.6594,152600.0
2014-11-14 14:30:00,66.13,66.19,66.1,66.15,24800.0,53.6594,53.7081,53.6351,53.6756,24800.0
2014-11-14 15:00:00,66.14,66.23,66.1,66.14,63200.0,53.6675,53.7405,53.6351,53.6675,63200.0
2014-11-14 15:30:00,66.14,66.23,66.08,66.14,100500.0,53.6675,53.7405,53.6188,53.6675,100500.0
2014-11-17 09:30:00,66.0,66.21,65.58,65.77,137900.0,53.5539,53.7243,53.2131,53.3673,137900.0
2014-11-17 10:00:00,65.84,66.0,65.72,65.96,83800.0,53.4241,53.5539,53.3267,53.5215,83800.0
2014-11-17 10:30:00,66.0,66.02,65.8,65.91,58900.0,53.5539,53.5701,53.3916,53.4809,58900.0
2014-11-17 11:00:00,65.91,66.1,65.86,65.97,33100.0,53.4809,53.6351,53.4403,53.5296,33100.0
2014-11-17 11:30:00,65.92,66.01,65.89,65.98,78100.0,53.489,53.562,53.4647,53.5377,78100.0
2014-11-17 12:00:00,65.98,66.02,65.95,65.99,49600.0,53.5377,53.5701,53.5133,53.5458,49600.0
2014-11-17 12:30:00,65.98,66.12,65.97,66.07,82300.0,53.5377,53.6513,53.5296,53.6107,82300.0
2014-11-17 13:00:00,66.08,66.25,66.07,66.17,44100.0,53.6188,53.7568,53.6107,53.6919,44100.0
2014-11-17 13:30:00,66.19,66.25,66.14,66.15,110900.0,53.7081,53.7568,53.6675,53.6756,110900.0
2014-11-17 14:00:00,66.15,66.21,66.08,66.09,63700.0,53.6756,53.7243,53.6188,53.6269,63700.0
2014-11-17 14:30:00,66.09,66.12,66.06,66.09,63300.0,53.6269,53.6513,53.6026,53.6269,63300.0
2014-11-17 15:00:00,66.09,66.11,65.96,66.1,110200.0,53.6269,53.6432,53.5215,53.6351,110200.0
2014-11-17 15:30:00,66.09,66.11,65.98,66.01,213300.0,53.6269,53.6432,53.5377,53.562,213300.0
2014-11-18 09:30:00,66.21,67.51,66.06,67.33,79200.0,53.7243,54.7792,53.6026,54.6331,79200.0
2014-11-18 10:00:00,67.35,67.36,66.9,67.0,146500.0,54.6493,54.6574,54.2842,54.3653,146500.0
2014-11-18 10:30:00,67.01,67.06,66.75,66.88,46900.0,54.3735,54.414,54.1625,54.268,46900.0
2014-11-18 11:00:00,66.88,66.91,66.73,66.85,53800.0,54.268,54.2923,54.1463,54.2436,53800.0
2014-11-18 11:30:00,66.84,66.86,66.74,66.79,22000.0,54.2355,54.2517,54.1544,54.1949,22000.0
2014-11-18 12:00:00,66.82,66.87,66.72,66.83,27600.0,54.2193,54.2599,54.1381,54.2274,27600.0
2014-11-18 12:30:00,66.83,66.91,66.81,66.89,38900.0,54.2274,54.2923,54.2112,54.2761,38900.0
2014-11-18 13:00:00,66.87,67.05,66.84,66.97,34600.0,54.2599,54.4059,54.2355,54.341,34600.0
2014-11-18 13:30:00,66.96,66.96,66.85,66.89,18700.0,54.3329,54.3329,54.2436,54.2761,18700.0
2014-11-18 14:00:00,66.88,67.01,66.86,66.88,48200.0,54.268,54.3735,54.2517,54.268,48200.0
2014-11-18 14:30:00,66.89,66.91,66.69,66.72,66900.0,54.2761,54.2923,54.1138,54.1381,66900.0
2014-11-18 15:00:00,66.7,66.83,66.65,66.75,50300.0,54.1219,54.2274,54.0813,54.1625,50300.0
2014-11-18 15:30:00,66.75,66.75,66.48,66.51,165600.0,54.1625,54.1625,53.9434,53.9677,165600.0
2014-11-19 09:30:00,66.49,66.6,65.61,65.86,103100.0,53.9515,54.0408,53.2375,53.4403,103100.0
2014-11-19 10:00:00,65.86,66.01,65.65,65.7,39200.0,53.4403,53.562,53.2699,53.3105,39200.0
2014-11-19 10:30:00,65.68,65.79,65.51,65.65,117500.0,53.2943,53.3835,53.1563,53.2699,117500.0
2014-11-19 11:00:00,65.57,65.83,65.53,65.77,56900.0,53.205,53.416,53.1725,53.3673,56900.0
2014-11-19 11:30:00,65.8,66.13,65.78,66.1,25800.0,53.3916,53.6594,53.3754,53.6351,25800.0
2014-11-19 12:00:00,66.12,66.2,66.08,66.09,20200.0,53.6513,53.7162,53.6188,53.6269,20200.0
2014-11-19 12:30:00,66.07,66.23,66.0,66.23,13000.0,53.6107,53.7405,53.5539,53.7405,13000.0
2014-11-19 13:00:00,66.26,66.26,66.01,66.05,14400.0,53.7649,53.7649,53.562,53.5945,14400.0
2014-11-19 13:30:00,66.02,66.1,65.98,66.08,36000.0,53.5701,53.6351,53.5377,53.6188,36000.0
2014-11-19 14:00:00,66.04,66.23,65.9,65.94,27100.0,53.5864,53.7405,53.4728,53.5052,27100.0
2014-11-19 14:30:00,65.95,65.99,65.8,65.94,23200.0,53.5133,53.5458,53.3916,53.5052,23200.0
2014-11-19 15:00:00,65.91,66.12,65.87,66.01,21300.0,53.4809,53.6513,53.4484,53.562,21300.0
2014-11-19 15:30:00,66.02,66.06,65.9,65.97,82700.0,53.5701,53.6026,53.4728,53.5296,82700.0
2014-11-20 09:30:00,65.59,66.11,65.45,66.05,105700.0,53.2212,53.6432,53.1076,53.5945,105700.0
2014-11-20 10:00:00,66.03,66.38,66.03,66.38,29500.0,53.5783,53.8623,53.5783,53.8623,29500.0
2014-11-20 10:30:00,66.43,66.68,66.39,66.44,68200.0,53.9028,54.1057,53.8704,53.9109,68200.0
2014-11-20 11:00:00,66.46,66.69,66.43,66.55,28300.0,53.9272,54.1138,53.9028,54.0002,28300.0
2014-11-20 11:30:00,66.55,66.65,66.48,66.49,45000.0,54.0002,54.0813,53.9434,53.9515,45000.0
2014-11-20 12:00:00,66.49,66.59,66.45,66.49,15600.0,53.9515,54.0327,53.9191,53.9515,15600.0
2014-11-20 12:30:00,66.5,66.57,66.35,66.4,21700.0,53.9596,54.0164,53.8379,53.8785,21700.0
2014-11-20 13:00:00,66.41,66.43,66.26,66.27,23700.0,53.8866,53.9028,53.7649,53.773,23700.0
2014-11-20 13:30:00,66.27,66.4,66.2,66.39,24200.0,53.773,53.8785,53.7162,53.8704,24200.0
2014-11-20 14:00:00,66.39,66.48,66.36,66.37,24200.0,53.8704,53.9434,53.846,53.8541,24200.0
2014-11-20 14:30:00,66.38,66.38,66.16,66.18,37500.0,53.8623,53.8623,53.6837,53.7,37500.0
2014-11-20 15:00:00,66.16,66.21,66.05,66.09,44400.0,53.6837,53.7243,53.5945,53.6269,44400.0
2014-11-20 15:30:00,66.09,66.21,66.03,66.09,157400.0,53.6269,53.7243,53.5783,53.6269,157400.0
2014-11-21 09:30:00,66.88,67.49,66.88,67.39,162200.0,54.268,54.7629,54.268,54.6818,162200.0
2014-11-21 10:00:00,67.4,67.66,67.33,67.45,93400.0,54.6899,54.9009,54.6331,54.7305,93400.0
2014-11-21 10:30:00,67.46,67.46,67.28,67.38,55000.0,54.7386,54.7386,54.5925,54.6737,55000.0
2014-11-21 11:00:00,67.38,67.51,67.34,67.43,46800.0,54.6737,54.7792,54.6412,54.7142,46800.0
2014-11-21 11:30:00,67.44,67.49,67.34,67.45,34200.0,54.7224,54.7629,54.6412,54.7305,34200.0
2014-11-21 12:00:00,67.44,67.49,67.33,67.35,31900.0,54.7224,54.7629,54.6331,54.6493,31900.0
2014-11-21 12:30:00,67.36,67.45,67.3,67.32,23100.0,54.6574,54.7305,54.6088,54.625,23100.0
2014-11-21 13:00:00,67.32,67.38,67.19,67.22,32600.0,54.625,54.6737,54.5195,54.5439,32600.0
2014-11-21 13:30:00,67.19,67.29,67.14,67.23,65100.0,54.5195,54.6006,54.4789,54.552,65100.0
2014-11-21 14:00:00,67.23,67.32,67.21,67.23,44600.0,54.552,54.625,54.5357,54.552,44600.0
2014-11-21 14:30:00,67.21,67.33,67.15,67.3,104900.0,54.5357,54.6331,54.4871,54.6088,104900.0
2014-11-21 15:00:00,67.31,67.39,67.27,67.38,50300.0,54.6169,54.6818,54.5844,54.6737,50300.0
2014-11-21 15:30:00,67.39,67.44,67.24,67.37,145900.0,54.6818,54.7224,54.5601,54.6656,145900.0
2014-11-24 09:30:00,67.84,68.03,67.46,67.71,78800.0,55.0469,55.2011,54.7386,54.9414,78800.0
2014-11-24 10:00:00,67.71,67.91,67.57,67.91,32700.0,54.9414,55.1037,54.8278,55.1037,32700.0
2014-11-24 10:30:00,67.92,67.93,67.65,67.87,43300.0,55.1118,55.12,54.8928,55.0713,43300.0
2014-11-24 11:00:00,67.87,67.94,67.8,67.84,32600.0,55.0713,55.1281,55.0145,55.0469,32600.0
2014-11-24 11:30:00,67.84,67.92,67.79,67.88,48500.0,55.0469,55.1118,55.0064,55.0794,48500.0
2014-11-24 12:00:00,67.87,68.0,67.87,67.98,67200.0,55.0713,55.1768,55.0713,55.1605,67200.0
2014-11-24 12:30:00,67.98,68.08,67.89,67.89,51100.0,55.1605,55.2417,55.0875,55.0875,51100.0
2014-11-24 13:00:00,67.88,68.08,67.87,68.08,39600.0,55.0794,55.2417,55.0713,55.2417,39600.0
2014-11-24 13:30:00,68.08,68.08,67.89,67.95,49200.0,55.2417,55.2417,55.0875,55.1362,49200.0
2014-11-24 14:00:00,67.95,68.06,67.95,67.99,60400.0,55.1362,55.2254,55.1362,55.1686,60400.0
2014-11-24 14:30:00,67.99,68.01,67.89,67.92,66100.0,55.1686,55.1849,55.0875,55.1118,66100.0
2014-11-24 15:00:00,67.93,68.05,67.92,67.93,62800.0,55.12,55.2173,55.1118,55.12,62800.0
2014-11-24 15:30:00,67.92,68.03,67.89,67.99,147300.0,55.1118,55.2011,55.0875,55.1686,147300.0
2014-11-25 09:30:00,67.71,67.87,67.04,67.15,69300.0,54.9414,55.0713,54.3978,54.4871,69300.0
2014-11-25 10:00:00,67.15,67.15,66.82,67.1,57400.0,54.4871,54.4871,54.2193,54.4465,57400.0
2014-11-25 10:30:00,67.09,67.17,67.0,67.06,59100.0,54.4384,54.5033,54.3653,54.414,59100.0
2014-11-25 11:00:00,67.03,67.2,67.01,67.11,50500.0,54.3897,54.5276,54.3735,54.4546,50500.0
2014-11-25 11:30:00,67.09,67.28,67.08,67.25,40400.0,54.4384,54.5925,54.4303,54.5682,40400.0
2014-11-25 12:00:00,67.27,67.35,67.17,67.3,23700.0,54.5844,54.6493,54.5033,54.6088,23700.0
2014-11-25 12:30:00,67.3,67.47,67.24,67.45,43700.0,54.6088,54.7467,54.5601,54.7305,43700.0
2014-11-25 13:00:00,67.45,67.62,67.44,67.58,45100.0,54.7305,54.8684,54.7224,54.836,45100.0
2014-11-25 13:30:00,67.62,67.64,67.5,67.6,67500.0,54.8684,54.8846,54.771,54.8522,67500.0
2014-11-25 14:00:00,67.58,67.61,67.52,67.56,38500.0,54.836,54.8603,54.7873,54.8197,38500.0
2014-11-25 14:30:00,67.56,67.59,67.48,67.55,56000.0,54.8197,54.8441,54.7548,54.8116,56000.0
2014-11-25 15:00:00,67.56,67.63,67.5,67.58,42200.0,54.8197,54.8765,54.771,54.836,42200.0
2014-11-25 15:30:00,67.57,67.6,67.4,67.48,335900.0,54.8278,54.8522,54.6899,54.7548,335900.0
2014-11-26 09:30:00,67.24,67.45,66.34,66.49,88300.0,54.5601,54.7305,53.8298,53.9515,88300.0
2014-11-26 10:00:00,66.5,66.86,66.43,66.74,59500.0,53.9596,54.2517,53.9028,54.1544,59500.0
2014-11-26 10:30:00,66.72,66.76,66.34,66.48,39700.0,54.1381,54.1706,53.8298,53.9434,39700.0
2014-11-26 11:00:00,66.48,66.49,66.05,66.13,66900.0,53.9434,53.9515,53.5945,53.6594,66900.0
2014-11-26 11:30:00,66.13,66.22,65.94,65.96,68900.0,53.6594,53.7324,53.5052,53.5215,68900.0
2014-11-26 12:00:00,65.96,65.97,65.6,65.61,87400.0,53.5215,53.5296,53.2293,53.2375,87400.0
2014-11-26 12:30:00,65.62,65.8,65.58,65.7,61300.0,53.2456,53.3916,53.2131,53.3105,61300.0
2014-11-26 13:00:00,65.7,65.84,65.68,65.74,57300.0,53.3105,53.4241,53.2943,53.3429,57300.0
2014-11-26 13:30:00,65.75,65.75,65.46,65.54,87500.0,53.3511,53.3511,53.1157,53.1807,87500.0
2014-11-26 14:00:00,65.55,65.56,65.28,65.31,89000.0,53.1888,53.1969,52.9697,52.994,89000.0
2014-11-26 14:30:00,65.3,65.33,65.13,65.14,128100.0,52.9859,53.0103,52.848,52.8561,128100.0
2014-11-26 15:00:00,65.15,65.25,65.09,65.09,167500.0,52.8642,52.9453,52.8155,52.8155,167500.0
2014-11-26 15:30:00,65.08,65.25,65.03,65.19,272400.0,52.8074,52.9453,52.7668,52.8967,272400.0
2014-11-28 09:30:00,62.74,62.79,59.31,59.49,576700.0,50.9087,50.9492,48.1255,48.2716,576700.0
2014-11-28 10:00:00,59.47,59.68,58.97,59.09,317500.0,48.2553,48.4257,47.8496,47.947,317500.0
2014-11-28 10:30:00,59.09,59.28,58.83,59.01,194800.0,47.947,48.1012,47.736,47.8821,194800.0
2014-11-28 11:00:00,59.01,59.24,58.93,59.07,206700.0,47.8821,48.0687,47.8172,47.9308,206700.0
2014-11-28 11:30:00,59.08,59.72,59.08,59.46,174300.0,47.9389,48.4582,47.9389,48.2472,174300.0
2014-11-28 12:00:00,59.45,59.72,59.35,59.36,153900.0,48.2391,48.4582,48.158,48.1661,153900.0
2014-11-28 12:30:00,59.36,59.36,58.8,58.83,641400.0,48.1661,48.1661,47.7117,47.736,641400.0
2014-12-01 09:30:00,59.27,59.33,58.4,58.76,449800.0,48.093,48.1417,47.3871,47.6792,449800.0
2014-12-01 10:00:00,58.78,59.05,58.71,59.0,394800.0,47.6954,47.9145,47.6386,47.874,394800.0
2014-12-01 10:30:00,59.0,59.06,58.54,58.69,262700.0,47.874,47.9226,47.5007,47.6224,262700.0
2014-12-01 11:00:00,58.7,59.0,58.56,58.87,227400.0,47.6305,47.874,47.5169,47.7685,227400.0
2014-12-01 11:30:00,58.89,58.92,58.6,58.76,218800.0,47.7847,47.809,47.5494,47.6792,218800.0
2014-12-01 12:00:00,58.75,58.82,58.68,58.69,99600.0,47.6711,47.7279,47.6143,47.6224,99600.0
2014-12-01 12:30:00,58.71,58.91,58.68,58.89,188800.0,47.6386,47.8009,47.6143,47.7847,188800.0
2014-12-01 13:00:00,58.9,59.05,58.8,58.82,119900.0,47.7928,47.9145,47.7117,47.7279,119900.0
2014-12-01 13:30:00,58.82,58.94,58.75,58.92,124400.0,47.7279,47.8253,47.6711,47.809,124400.0
2014-12-01 14:00:00,58.92,58.95,58.84,58.95,180100.0,47.809,47.8334,47.7441,47.8334,180100.0
2014-12-01 14:30:00,58.95,58.99,58.86,58.94,193100.0,47.8334,47.8658,47.7604,47.8253,193100.0
2014-12-01 15:00:00,58.94,59.06,58.92,59.01,252800.0,47.8253,47.9226,47.809,47.8821,252800.0
2014-12-01 15:30:00,59.01,59.01,58.79,58.89,674000.0,47.8821,47.8821,47.7036,47.7847,674000.0
2014-12-02 09:30:00,58.62,59.02,58.5,58.71,206300.0,47.5656,47.8902,47.4682,47.6386,206300.0
2014-12-02 10:00:00,58.73,58.85,58.49,58.75,270900.0,47.6549,47.7522,47.4601,47.6711,270900.0
2014-12-02 10:30:00,58.75,59.11,58.64,59.1,730200.0,47.6711,47.9632,47.5818,47.9551,730200.0
2014-12-02 11:00:00,59.1,59.37,58.98,59.29,835500.0,47.9551,48.1742,47.8577,48.1093,835500.0
2014-12-02 11:30:00,59.3,59.87,59.29,59.74,197400.0,48.1174,48.5799,48.1093,48.4744,197400.0
2014-12-02 12:00:00,59.73,59.83,59.54,59.69,123300.0,48.4663,48.5474,48.3121,48.4338,123300.0
2014-12-02 12:30:00,59.7,59.71,59.55,59.68,80900.0,48.4419,48.4501,48.3202,48.4257,80900.0
2014-12-02 13:00:00,59.67,59.71,59.61,59.69,89800.0,48.4176,48.4501,48.3689,48.4338,89800.0
2014-12-02 13:30:00,59.68,59.87,59.57,59.87,98900.0,48.4257,48.5799,48.3365,48.5799,98900.0
2014-12-02 14:00:00,59.87,60.0,59.77,59.83,180200.0,48.5799,48.6854,48.4987,48.5474,180200.0
2014-12-02 14:30:00,59.83,59.94,59.74,59.89,214000.0,48.5474,48.6367,48.4744,48.5961,214000.0
2014-12-02 15:00:00,59.88,60.08,59.79,60.07,283300.0,48.588,48.7503,48.515,48.7422,283300.0
2014-12-02 15:30:00,60.06,60.12,59.91,60.0,490300.0,48.7341,48.7827,48.6123,48.6854,490300.0
2014-12-03 09:30:00,60.21,61.26,60.01,61.26,129700.0,48.8558,49.7078,48.6935,49.7078,129700.0
2014-12-03 10:00:00,61.27,61.33,61.07,61.28,169800.0,49.7159,49.7646,49.5536,49.724,169800.0
2014-12-03 10:30:00,61.29,61.61,61.18,61.61,133200.0,49.7321,49.9918,49.6429,49.9918,133200.0
2014-12-03 11:00:00,61.61,61.72,61.47,61.63,206100.0,49.9918,50.081,49.8782,50.008,206100.0
2014-12-03 11:30:00,61.63,61.81,61.54,61.58,132900.0,50.008,50.1541,49.935,49.9674,132900.0
2014-12-03 12:00:00,61.58,61.72,61.55,61.61,116500.0,49.9674,50.081,49.9431,49.9918,116500.0
2014-12-03 12:30:00,61.61,61.68,61.53,61.67,84900.0,49.9918,50.0486,49.9269,50.0405,84900.0
2014-12-03 13:00:00,61.69,61.86,61.64,61.86,80900.0,50.0567,50.1946,50.0161,50.1946,80900.0
2014-12-03 13:30:00,61.85,61.89,61.65,61.78,101000.0,50.1865,50.219,50.0242,50.1297,101000.0
2014-12-03 14:00:00,61.78,62.06,61.77,62.04,107300.0,50.1297,50.3569,50.1216,50.3407,107300.0
2014-12-03 14:30:00,62.05,62.64,62.0,62.38,599500.0,50.3488,50.8275,50.3082,50.6166,599500.0
2014-12-03 15:00:00,62.37,62.48,62.18,62.3,348300.0,50.6084,50.6977,50.4543,50.5516,348300.0
2014-12-03 15:30:00,62.31,62.49,62.2,62.22,447200.0,50.5598,50.7058,50.4705,50.4867,447200.0
2014-12-04 09:30:00,62.0,62.46,61.89,62.03,166400.0,50.3082,50.6815,50.219,50.3326,166400.0
2014-12-04 10:00:00,62.03,62.1,61.85,61.92,111300.0,50.3326,50.3894,50.1865,50.2433,111300.0
2014-12-04 10:30:00,61.88,62.09,61.59,62.05,129800.0,50.2109,50.3813,49.9755,50.3488,129800.0
2014-12-04 11:00:00,62.05,62.15,62.02,62.03,64200.0,50.3488,50.4299,50.3245,50.3326,64200.0
2014-12-04 11:30:00,62.04,62.25,62.03,62.25,41100.0,50.3407,50.5111,50.3326,50.5111,41100.0
2014-12-04 12:00:00,62.25,62.3,62.04,62.05,76300.0,50.5111,50.5516,50.3407,50.3488,76300.0
2014-12-04 12:30:00,62.06,62.4,62.05,62.09,81400.0,50.3569,50.6328,50.3488,50.3813,81400.0
2014-12-04 13:00:00,62.1,62.23,62.07,62.18,44400.0,50.3894,50.4948,50.365,50.4543,44400.0
2014-12-04 13:30:00,62.18,62.27,62.1,62.15,49200.0,50.4543,50.5273,50.3894,50.4299,49200.0
2014-12-04 14:00:00,62.15,62.19,62.09,62.14,55100.0,50.4299,50.4624,50.3813,50.4218,55100.0
2014-12-04 14:30:00,62.12,62.13,61.93,62.02,37100.0,50.4056,50.4137,50.2514,50.3245,37100.0
2014-12-04 15:00:00,62.02,62.06,61.83,61.89,59500.0,50.3245,50.3569,50.1703,50.219,59500.0
2014-12-04 15:30:00,61.88,62.08,61.84,62.01,187700.0,50.2109,50.3731,50.1784,50.3163,187700.0
2014-12-05 09:30:00,61.86,62.25,61.69,61.95,117600.0,50.1946,50.5111,50.0567,50.2677,117600.0
2014-12-05 10:00:00,61.96,62.21,61.9,62.15,206700.0,50.2758,50.4786,50.2271,50.4299,206700.0
2014-12-05 10:30:00,62.16,62.21,61.98,62.01,72800.0,50.4381,50.4786,50.292,50.3163,72800.0
2014-12-05 11:00:00,62.01,62.08,61.84,62.04,83900.0,50.3163,50.3731,50.1784,50.3407,83900.0
2014-12-05 11:30:00,62.05,62.32,61.99,62.11,39600.0,50.3488,50.5679,50.3001,50.3975,39600.0
2014-12-05 12:00:00,62.11,62.21,62.0,62.09,65200.0,50.3975,50.4786,50.3082,50.3813,65200.0
2014-12-05 12:30:00,62.1,62.15,61.99,62.1,61900.0,50.3894,50.4299,50.3001,50.3894,61900.0
2014-12-05 13:00:00,62.1,62.2,62.04,62.1,85000.0,50.3894,50.4705,50.3407,50.3894,85000.0
2014-12-05 13:30:00,62.12,62.27,62.08,62.16,40300.0,50.4056,50.5273,50.3731,50.4381,40300.0
2014-12-05 14:00:00,62.16,62.17,62.06,62.09,47600.0,50.4381,50.4462,50.3569,50.3813,47600.0
2014-12-05 14:30:00,62.08,62.1,61.92,61.93,60600.0,50.3731,50.3894,50.2433,50.2514,60600.0
2014-12-05 15:00:00,61.93,62.11,61.87,62.02,117800.0,50.2514,50.3975,50.2027,50.3245,117800.0
2014-12-05 15:30:00,62.03,62.03,61.79,61.9,250600.0,50.3326,50.3326,50.1378,50.2271,250600.0
2014-12-08 09:30:00,61.55,61.74,61.15,61.26,81200.0,49.9431,50.0973,49.6185,49.7078,81200.0
2014-12-08 10:00:00,61.26,61.69,61.22,61.58,70800.0,49.7078,50.0567,49.6753,49.9674,70800.0
2014-12-08 10:30:00,61.57,61.84,61.48,61.83,56000.0,49.9593,50.1784,49.8863,50.1703,56000.0
2014-12-08 11:00:00,61.81,61.95,61.68,61.68,73900.0,50.1541,50.2677,50.0486,50.0486,73900.0
2014-12-08 11:30:00,61.69,61.76,61.31,61.33,52100.0,50.0567,50.1135,49.7483,49.7646,52100.0
2014-12-08 12:00:00,61.33,61.43,60.98,60.98,66500.0,49.7646,49.8457,49.4806,49.4806,66500.0
2014-12-08 12:30:00,60.95,61.16,60.9,60.97,59500.0,49.4562,49.6266,49.4157,49.4725,59500.0
2014-12-08 13:00:00,60.96,61.0,60.65,60.68,58100.0,49.4643,49.4968,49.2128,49.2371,58100.0
2014-12-08 13:30:00,60.67,60.67,60.17,60.17,110800.0,49.229,49.229,48.8233,48.8233,110800.0
2014-12-08 14:00:00,60.19,60.19,59.72,59.92,179900.0,48.8395,48.8395,48.4582,48.6205,179900.0
2014-12-08 14:30:00,59.92,60.22,59.91,60.11,91100.0,48.6205,48.8639,48.6123,48.7746,91100.0
2014-12-08 15:00:00,60.07,60.07,59.84,59.92,80800.0,48.7422,48.7422,48.5555,48.6205,80800.0
2014-12-08 15:30:00,59.92,60.03,59.72,59.94,202400.0,48.6205,48.7097,48.4582,48.6367,202400.0
2014-12-09 09:30:00,59.38,59.38,58.91,59.25,165100.0,48.1823,48.1823,47.8009,48.0768,165100.0
2014-12-09 10:00:00,59.31,59.43,58.98,59.09,203800.0,48.1255,48.2229,47.8577,47.947,203800.0
2014-12-09 10:30:00,59.09,59.38,59.08,59.24,208400.0,47.947,48.1823,47.9389,48.0687,208400.0
2014-12-09 11:00:00,59.22,59.31,59.14,59.19,179100.0,48.0525,48.1255,47.9876,48.0281,179100.0
2014-12-09 11:30:00,59.22,59.32,59.06,59.21,100800.0,48.0525,48.1336,47.9226,48.0444,100800.0
2014-12-09 12:00:00,59.21,59.3,59.04,59.18,54100.0,48.0444,48.1174,47.9064,48.02,54100.0
2014-12-09 12:30:00,59.16,59.41,59.14,59.37,143000.0,48.0038,48.2066,47.9876,48.1742,143000.0
2014-12-09 13:00:00,59.39,59.62,59.34,59.46,81000.0,48.1904,48.377,48.1498,48.2472,81000.0
2014-12-09 13:30:00,59.46,59.64,59.44,59.64,70000.0,48.2472,48.3933,48.231,48.3933,70000.0
2014-12-09 14:00:00,59.65,59.76,59.55,59.76,71800.0,48.4014,48.4906,48.3202,48.4906,71800.0
2014-12-09 14:30:00,59.75,59.78,59.52,59.71,55800.0,48.4825,48.5069,48.2959,48.4501,55800.0
2014-12-09 15:00:00,59.7,59.93,59.67,59.84,74400.0,48.4419,48.6286,48.4176,48.5555,74400.0
2014-12-09 15:30:00,59.85,60.07,59.77,60.02,191600.0,48.5637,48.7422,48.4987,48.7016,191600.0
2014-12-10 09:30:00,59.41,59.49,58.63,58.76,75100.0,48.2066,48.2716,47.5737,47.6792,75100.0
2014-12-10 10:00:00,58.77,58.88,58.41,58.63,80800.0,47.6873,47.7766,47.3952,47.5737,80800.0
2014-12-10 10:30:00,58.66,58.66,58.27,58.56,89200.0,47.5981,47.5981,47.2816,47.5169,89200.0
2014-12-10 11:00:00,58.56,58.62,58.26,58.35,60800.0,47.5169,47.5656,47.2735,47.3465,60800.0
2014-12-10 11:30:00,58.35,58.42,58.22,58.24,59200.0,47.3465,47.4033,47.241,47.2573,59200.0
2014-12-10 12:00:00,58.23,58.32,58.13,58.24,30000.0,47.2492,47.3222,47.168,47.2573,30000.0
2014-12-10 12:30:00,58.23,58.49,58.14,58.32,41500.0,47.2492,47.4601,47.1761,47.3222,41500.0
2014-12-10 13:00:00,58.31,58.43,58.22,58.24,62300.0,47.3141,47.4114,47.241,47.2573,62300.0
2014-12-10 13:30:00,58.26,58.26,57.81,57.81,80100.0,47.2735,47.2735,46.9084,46.9084,80100.0
2014-12-10 14:00:00,57.8,57.86,57.62,57.65,73600.0,46.9002,46.9489,46.7542,46.7785,73600.0
2014-12-10 14:30:00,57.64,57.67,57.4,57.4,75000.0,46.7704,46.7948,46.5757,46.5757,75000.0
2014-12-10 15:00:00,57.39,57.74,57.34,57.74,117500.0,46.5676,46.8516,46.527,46.8516,117500.0
2014-12-10 15:30:00,57.73,57.87,57.56,57.61,226300.0,46.8434,46.957,46.7055,46.7461,226300.0
2014-12-11 09:30:00,58.09,58.24,57.75,58.03,80000.0,47.1356,47.2573,46.8597,47.0869,80000.0
2014-12-11 10:00:00,58.03,58.47,57.99,58.47,76700.0,47.0869,47.4439,47.0544,47.4439,76700.0
2014-12-11 10:30:00,58.47,58.81,58.4,58.48,90200.0,47.4439,47.7198,47.3871,47.452,90200.0
2014-12-11 11:00:00,58.49,58.62,58.25,58.45,83500.0,47.4601,47.5656,47.2654,47.4277,83500.0
2014-12-11 11:30:00,58.48,58.65,58.45,58.59,74700.0,47.452,47.59,47.4277,47.5413,74700.0
2014-12-11 12:00:00,58.57,58.6,58.28,58.33,54800.0,47.525,47.5494,47.2897,47.3303,54800.0
2014-12-11 12:30:00,58.32,58.32,57.99,58.07,98700.0,47.3222,47.3222,47.0544,47.1193,98700.0
2014-12-11 13:00:00,58.08,58.16,57.64,57.67,128800.0,47.1274,47.1924,46.7704,46.7948,128800.0
2014-12-11 13:30:00,57.68,57.9,57.63,57.68,55400.0,46.8029,46.9814,46.7623,46.8029,55400.0
2014-12-11 14:00:00,57.66,57.84,57.49,57.49,65100.0,46.7866,46.9327,46.6487,46.6487,65100.0
2014-12-11 14:30:00,57.49,57.83,57.45,57.55,95400.0,46.6487,46.9246,46.6162,46.6974,95400.0
2014-12-11 15:00:00,57.57,57.72,57.54,57.68,104500.0,46.7136,46.8353,46.6893,46.8029,104500.0
2014-12-11 15:30:00,57.69,57.79,57.2,57.32,200300.0,46.811,46.8921,46.4134,46.5108,200300.0
2014-12-12 09:30:00,56.57,56.57,55.74,55.79,121500.0,45.9022,45.9022,45.2287,45.2693,121500.0
2014-12-12 10:00:00,55.8,56.51,55.49,56.38,270100.0,45.2774,45.8535,45.0259,45.748,270100.0
2014-12-12 10:30:00,56.37,56.43,55.78,55.94,157800.0,45.7399,45.7886,45.2612,45.391,157800.0
2014-12-12 11:00:00,55.97,56.16,55.72,55.76,126000.0,45.4153,45.5695,45.2125,45.2449,126000.0
2014-12-12 11:30:00,55.77,55.97,55.51,55.54,67500.0,45.2531,45.4153,45.0421,45.0664,67500.0
2014-12-12 12:00:00,55.54,55.7,55.47,55.7,148100.0,45.0664,45.1963,45.0096,45.1963,148100.0
2014-12-12 12:30:00,55.72,55.92,55.64,55.7,77700.0,45.2125,45.3748,45.1476,45.1963,77700.0
2014-12-12 13:00:00,55.7,56.0,55.61,55.8,57000.0,45.1963,45.4397,45.1232,45.2774,57000.0
2014-12-12 13:30:00,55.81,55.83,55.59,55.78,65000.0,45.2855,45.3017,45.107,45.2612,65000.0
2014-12-12 14:00:00,55.76,55.77,55.42,55.44,102700.0,45.2449,45.2531,44.9691,44.9853,102700.0
2014-12-12 14:30:00,55.44,55.46,55.27,55.3,189400.0,44.9853,45.0015,44.8473,44.8717,189400.0
2014-12-12 15:00:00,55.31,55.36,55.22,55.24,140300.0,44.8798,44.9204,44.8068,44.823,140300.0
2014-12-12 15:30:00,55.24,55.24,54.82,54.89,271000.0,44.823,44.823,44.4822,44.539,271000.0
2014-12-15 09:30:00,55.32,55.62,55.1,55.23,115500.0,44.8879,45.1313,44.7094,44.8149,115500.0
2014-12-15 10:00:00,55.2,55.3,55.02,55.08,111200.0,44.7905,44.8717,44.6445,44.6932,111200.0
2014-12-15 10:30:00,55.1,55.26,54.99,55.13,85600.0,44.7094,44.8392,44.6201,44.7337,85600.0
2014-12-15 11:00:00,55.13,55.17,54.77,54.94,99500.0,44.7337,44.7662,44.4416,44.5796,99500.0
2014-12-15 11:30:00,54.93,54.99,54.69,54.73,79600.0,44.5715,44.6201,44.3767,44.4092,79600.0
2014-12-15 12:00:00,54.73,55.21,54.7,55.16,52900.0,44.4092,44.7987,44.3848,44.7581,52900.0
2014-12-15 12:30:00,55.2,55.23,54.97,55.18,97900.0,44.7905,44.8149,44.6039,44.7743,97900.0
2014-12-15 13:00:00,55.15,55.23,55.0,55.06,50400.0,44.75,44.8149,44.6283,44.6769,50400.0
2014-12-15 13:30:00,55.04,55.2,54.99,55.01,47100.0,44.6607,44.7905,44.6201,44.6364,47100.0
2014-12-15 14:00:00,54.98,55.1,54.83,55.07,50700.0,44.612,44.7094,44.4903,44.6851,50700.0
2014-12-15 14:30:00,55.06,55.12,54.85,54.95,95500.0,44.6769,44.7256,44.5065,44.5877,95500.0
2014-12-15 15:00:00,54.95,55.15,54.89,54.89,109200.0,44.5877,44.75,44.539,44.539,109200.0
2014-12-15 15:30:00,54.89,55.09,54.79,54.79,254100.0,44.539,44.7013,44.4579,44.4579,254100.0
2014-12-16 09:30:00,54.43,55.22,54.38,55.14,113200.0,44.1658,44.8068,44.1252,44.7419,113200.0
2014-12-16 10:00:00,55.16,55.86,55.16,55.83,215800.0,44.7581,45.3261,44.7581,45.3017,215800.0
2014-12-16 10:30:00,55.82,55.94,55.5,55.9,166700.0,45.2936,45.391,45.034,45.3585,166700.0
2014-12-16 11:00:00,55.89,56.7,55.84,56.54,234400.0,45.3504,46.0077,45.3099,45.8779,234400.0
2014-12-16 11:30:00,56.51,56.66,56.36,56.38,149500.0,45.8535,45.9752,45.7318,45.748,149500.0
2014-12-16 12:00:00,56.39,56.48,56.21,56.29,88800.0,45.7561,45.8292,45.6101,45.675,88800.0
2014-12-16 12:30:00,56.29,56.45,56.06,56.07,57100.0,45.675,45.8048,45.4884,45.4965,57100.0
2014-12-16 13:00:00,56.07,56.18,55.64,55.69,142500.0,45.4965,45.5857,45.1476,45.1881,142500.0
2014-12-16 13:30:00,55.71,56.04,55.6,55.73,81000.0,45.2044,45.4721,45.1151,45.2206,81000.0
2014-12-16 14:00:00,55.72,55.86,55.61,55.67,111400.0,45.2125,45.3261,45.1232,45.1719,111400.0
2014-12-16 14:30:00,55.66,55.73,55.38,55.43,77400.0,45.1638,45.2206,44.9366,44.9772,77400.0
2014-12-16 15:00:00,55.44,55.47,55.18,55.25,135700.0,44.9853,45.0096,44.7743,44.8311,135700.0
2014-12-16 15:30:00,55.25,55.3,54.8,54.9,216700.0,44.8311,44.8717,44.466,44.5471,216700.0
2014-12-17 09:30:00,54.9,55.09,54.2,54.62,301800.0,44.5471,44.7013,43.9791,44.3199,301800.0
2014-12-17 10:00:00,54.63,54.67,54.02,54.07,222900.0,44.328,44.3605,43.8331,43.8736,222900.0
2014-12-17 10:30:00,54.06,54.55,53.93,54.55,165400.0,43.8655,44.2631,43.76,44.2631,165400.0
2014-12-17 11:00:00,54.53,54.78,54.52,54.65,197100.0,44.2469,44.4497,44.2388,44.3443,197100.0
2014-12-17 11:30:00,54.67,55.6,54.67,55.56,159900.0,44.3605,45.1151,44.3605,45.0827,159900.0
2014-12-17 12:00:00,55.53,55.6,55.06,55.16,96500.0,45.0583,45.1151,44.6769,44.7581,96500.0
2014-12-17 12:30:00,55.18,55.38,55.12,55.24,105200.0,44.7743,44.9366,44.7256,44.823,105200.0
2014-12-17 13:00:00,55.25,55.49,55.25,55.31,65600.0,44.8311,45.0259,44.8311,44.8798,65600.0
2014-12-17 13:30:00,55.31,55.57,55.27,55.55,207800.0,44.8798,45.0908,44.8473,45.0745,207800.0
2014-12-17 14:00:00,55.55,56.05,55.46,56.0,238300.0,45.0745,45.4803,45.0015,45.4397,238300.0
2014-12-17 14:30:00,56.01,56.05,55.76,55.92,220300.0,45.4478,45.4803,45.2449,45.3748,220300.0
2014-12-17 15:00:00,55.92,56.24,55.74,56.19,172200.0,45.3748,45.6344,45.2287,45.5939,172200.0
2014-12-17 15:30:00,56.19,56.41,56.08,56.31,261700.0,45.5939,45.7724,45.5046,45.6912,261700.0
2014-12-18 09:30:00,57.29,57.85,57.12,57.6,168500.0,46.4864,46.9408,46.3485,46.738,168500.0
2014-12-18 10:00:00,57.62,57.63,57.31,57.34,437700.0,46.7542,46.7623,46.5026,46.527,437700.0
2014-12-18 10:30:00,57.33,57.34,56.87,56.89,166600.0,46.5189,46.527,46.1456,46.1619,166600.0
2014-12-18 11:00:00,56.88,56.91,56.62,56.65,105800.0,46.1537,46.1781,45.9428,45.9671,105800.0
2014-12-18 11:30:00,56.65,57.09,56.61,57.08,60800.0,45.9671,46.3241,45.9347,46.316,60800.0
2014-12-18 12:00:00,57.09,57.43,57.03,57.43,83800.0,46.3241,46.6,46.2755,46.6,83800.0
2014-12-18 12:30:00,57.44,57.54,57.37,57.53,57800.0,46.6081,46.6893,46.5513,46.6812,57800.0
2014-12-18 13:00:00,57.54,57.67,57.48,57.65,94300.0,46.6893,46.7948,46.6406,46.7785,94300.0
2014-12-18 13:30:00,57.67,57.78,57.63,57.78,83500.0,46.7948,46.884,46.7623,46.884,83500.0
2014-12-18 14:00:00,57.79,57.79,57.24,57.26,107900.0,46.8921,46.8921,46.4458,46.4621,107900.0
2014-12-18 14:30:00,57.27,57.5,57.27,57.5,77600.0,46.4702,46.6568,46.4702,46.6568,77600.0
2014-12-18 15:00:00,57.5,57.72,57.46,57.7,230900.0,46.6568,46.8353,46.6244,46.8191,230900.0
2014-12-18 15:30:00,57.69,57.94,57.64,57.91,235100.0,46.811,47.0138,46.7704,46.9895,235100.0
2014-12-19 09:30:00,57.67,58.28,57.49,57.93,375300.0,46.7948,47.2897,46.6487,47.0057,375300.0
2014-12-19 10:00:00,57.95,58.06,57.67,57.71,181900.0,47.022,47.1112,46.7948,46.8272,181900.0
2014-12-19 10:30:00,57.71,57.97,57.58,57.87,135100.0,46.8272,47.0382,46.7217,46.957,135100.0
2014-12-19 11:00:00,57.86,58.09,57.78,57.98,97100.0,46.9489,47.1356,46.884,47.0463,97100.0
2014-12-19 11:30:00,58.01,58.28,57.98,58.25,264000.0,47.0706,47.2897,47.0463,47.2654,264000.0
2014-12-19 12:00:00,58.25,58.28,58.16,58.22,125800.0,47.2654,47.2897,47.1924,47.241,125800.0
2014-12-19 12:30:00,58.22,58.36,58.21,58.33,154300.0,47.241,47.3546,47.2329,47.3303,154300.0
2014-12-19 13:00:00,58.3,58.36,58.22,58.26,53000.0,47.306,47.3546,47.241,47.2735,53000.0
2014-12-19 13:30:00,58.26,58.42,58.21,58.35,82700.0,47.2735,47.4033,47.2329,47.3465,82700.0
2014-12-19 14:00:00,58.35,58.51,58.23,58.31,87400.0,47.3465,47.4764,47.2492,47.3141,87400.0
2014-12-19 14:30:00,58.31,58.73,58.29,58.73,90000.0,47.3141,47.6549,47.2978,47.6549,90000.0
2014-12-19 15:00:00,58.7,58.8,58.6,58.74,204300.0,47.6305,47.7117,47.5494,47.663,204300.0
2014-12-19 15:30:00,58.74,58.99,58.71,58.89,352000.0,47.663,47.8658,47.6386,47.7847,352000.0
2014-12-22 09:30:00,59.02,59.16,58.54,58.81,240800.0,47.8902,48.0038,47.5007,47.7198,240800.0
2014-12-22 10:00:00,58.81,58.9,58.7,58.77,115000.0,47.7198,47.7928,47.6305,47.6873,115000.0
2014-12-22 10:30:00,58.77,58.86,58.72,58.73,90400.0,47.6873,47.7604,47.6468,47.6549,90400.0
2014-12-22 11:00:00,58.73,58.79,58.73,58.75,69200.0,47.6549,47.7036,47.6549,47.6711,69200.0
2014-12-22 11:30:00,58.76,58.78,58.73,58.75,95200.0,47.6792,47.6954,47.6549,47.6711,95200.0
2014-12-22 12:00:00,58.75,58.85,58.7,58.77,81000.0,47.6711,47.7522,47.6305,47.6873,81000.0
2014-12-22 12:30:00,58.76,58.81,58.72,58.79,65200.0,47.6792,47.7198,47.6468,47.7036,65200.0
2014-12-22 13:00:00,58.79,58.9,58.76,58.88,38100.0,47.7036,47.7928,47.6792,47.7766,38100.0
2014-12-22 13:30:00,58.88,58.89,58.75,58.79,46000.0,47.7766,47.7847,47.6711,47.7036,46000.0
2014-12-22 14:00:00,58.79,58.82,58.73,58.76,56700.0,47.7036,47.7279,47.6549,47.6792,56700.0
2014-12-22 14:30:00,58.76,59.02,58.74,58.98,67100.0,47.6792,47.8902,47.663,47.8577,67100.0
2014-12-22 15:00:00,58.99,59.03,58.9,59.0,119600.0,47.8658,47.8983,47.7928,47.874,119600.0
2014-12-22 15:30:00,59.0,59.06,58.88,59.06,257000.0,47.874,47.9226,47.7766,47.9226,257000.0
2014-12-23 09:30:00,58.86,59.87,58.8,59.72,80100.0,47.8873,48.709,47.8385,48.5869,80100.0
2014-12-23 10:00:00,59.74,60.2,59.7,60.18,78300.0,48.6032,48.9775,48.5707,48.9612,78300.0
2014-12-23 10:30:00,60.16,60.29,59.69,59.83,84100.0,48.9449,49.0507,48.5625,48.6764,84100.0
2014-12-23 11:00:00,59.85,59.87,59.68,59.75,28600.0,48.6927,48.709,48.5544,48.6114,28600.0
2014-12-23 11:30:00,59.75,59.8,59.65,59.69,29000.0,48.6114,48.652,48.53,48.5625,29000.0
2014-12-23 12:00:00,59.71,59.83,59.7,59.79,27700.0,48.5788,48.6764,48.5707,48.6439,27700.0
2014-12-23 12:30:00,59.77,59.84,59.73,59.77,24100.0,48.6276,48.6846,48.5951,48.6276,24100.0
2014-12-23 13:00:00,59.79,60.03,59.73,59.97,70800.0,48.6439,48.8392,48.5951,48.7903,70800.0
2014-12-23 13:30:00,59.99,60.05,59.94,59.98,67100.0,48.8066,48.8554,48.7659,48.7985,67100.0
2014-12-23 14:00:00,59.98,60.2,59.96,60.13,165700.0,48.7985,48.9775,48.7822,48.9205,165700.0
2014-12-23 14:30:00,60.13,60.31,60.13,60.26,44600.0,48.9205,49.067,48.9205,49.0263,44600.0
2014-12-23 15:00:00,60.25,60.31,60.22,60.24,114600.0,49.0181,49.067,48.9937,49.01,114600.0
2014-12-23 15:30:00,60.25,60.28,60.21,60.22,168800.0,49.0181,49.0426,48.9856,48.9937,168800.0
2014-12-24 09:30:00,60.09,60.47,59.78,60.01,85800.0,48.888,49.1971,48.6358,48.8229,85800.0
2014-12-24 10:00:00,60.01,60.14,59.99,59.99,34900.0,48.8229,48.9287,48.8066,48.8066,34900.0
2014-12-24 10:30:00,59.99,60.02,59.98,60.0,46900.0,48.8066,48.831,48.7985,48.8148,46900.0
2014-12-24 11:00:00,60.01,60.1,59.98,60.04,30400.0,48.8229,48.8961,48.7985,48.8473,30400.0
2014-12-24 11:30:00,60.05,60.13,59.99,60.06,25700.0,48.8554,48.9205,48.8066,48.8636,25700.0
2014-12-24 12:00:00,60.08,60.18,60.07,60.14,19500.0,48.8798,48.9612,48.8717,48.9287,19500.0
2014-12-24 12:30:00,60.14,60.15,60.03,60.04,78900.0,48.9287,48.9368,48.8392,48.8473,78900.0
2014-12-26 09:30:00,60.11,60.3,60.05,60.28,36000.0,48.9042,49.0588,48.8554,49.0426,36000.0
2014-12-26 10:00:00,60.28,60.52,60.25,60.4,25100.0,49.0426,49.2378,49.0181,49.1402,25100.0
2014-12-26 10:30:00,60.41,60.59,60.41,60.58,34100.0,49.1483,49.2948,49.1483,49.2866,34100.0
2014-12-26 11:00:00,60.54,60.64,60.52,60.61,26600.0,49.2541,49.3354,49.2378,49.311,26600.0
2014-12-26 11:30:00,60.61,60.63,60.49,60.53,17800.0,49.311,49.3273,49.2134,49.2459,17800.0
2014-12-26 12:00:00,60.54,60.54,60.49,60.49,24400.0,49.2541,49.2541,49.2134,49.2134,24400.0
2014-12-26 12:30:00,60.51,60.53,60.49,60.49,24600.0,49.2297,49.2459,49.2134,49.2134,24600.0
2014-12-26 13:00:00,60.5,60.51,60.34,60.34,22800.0,49.2215,49.2297,49.0914,49.0914,22800.0
2014-12-26 13:30:00,60.33,60.44,60.31,60.39,28700.0,49.0832,49.1727,49.067,49.132,28700.0
2014-12-26 14:00:00,60.4,60.47,60.33,60.34,20000.0,49.1402,49.1971,49.0832,49.0914,20000.0
2014-12-26 14:30:00,60.34,60.44,60.34,60.41,33300.0,49.0914,49.1727,49.0914,49.1483,33300.0
2014-12-26 15:00:00,60.43,60.44,60.33,60.34,33500.0,49.1646,49.1727,49.0832,49.0914,33500.0
2014-12-26 15:30:00,60.34,60.37,60.29,60.32,192400.0,49.0914,49.1158,49.0507,49.0751,192400.0
2014-12-29 09:30:00,60.2,60.62,60.12,60.56,63400.0,48.9775,49.3192,48.9124,49.2704,63400.0
2014-12-29 10:00:00,60.58,60.93,60.54,60.76,50900.0,49.2866,49.5714,49.2541,49.4331,50900.0
2014-12-29 10:30:00,60.81,60.82,60.46,60.51,42400.0,49.4738,49.4819,49.189,49.2297,42400.0
2014-12-29 11:00:00,60.5,60.56,60.45,60.53,36900.0,49.2215,49.2704,49.1809,49.2459,36900.0
2014-12-29 11:30:00,60.52,60.57,60.48,60.51,28800.0,49.2378,49.2785,49.2053,49.2297,28800.0
2014-12-29 12:00:00,60.51,60.53,60.43,60.45,39200.0,49.2297,49.2459,49.1646,49.1809,39200.0
2014-12-29 12:30:00,60.46,60.51,60.32,60.32,34000.0,49.189,49.2297,49.0751,49.0751,34000.0
2014-12-29 13:00:00,60.33,60.43,60.31,60.39,14500.0,49.0832,49.1646,49.067,49.132,14500.0
2014-12-29 13:30:00,60.39,60.41,60.34,60.35,32300.0,49.132,49.1483,49.0914,49.0995,32300.0
2014-12-29 14:00:00,60.36,60.41,60.31,60.4,30600.0,49.1076,49.1483,49.067,49.1402,30600.0
2014-12-29 14:30:00,60.4,60.49,60.36,60.49,40500.0,49.1402,49.2134,49.1076,49.2134,40500.0
2014-12-29 15:00:00,60.48,60.57,60.47,60.5,32600.0,49.2053,49.2785,49.1971,49.2215,32600.0
2014-12-29 15:30:00,60.5,60.5,60.35,60.4,90200.0,49.2215,49.2215,49.0995,49.1402,90200.0
2014-12-30 09:30:00,60.13,60.42,60.05,60.21,57900.0,48.9205,49.1565,48.8554,48.9856,57900.0
2014-12-30 10:00:00,60.2,60.24,60.05,60.07,102800.0,48.9775,49.01,48.8554,48.8717,102800.0
2014-12-30 10:30:00,60.07,60.31,60.05,60.3,44200.0,48.8717,49.067,48.8554,49.0588,44200.0
2014-12-30 11:00:00,60.29,60.3,60.09,60.15,43300.0,49.0507,49.0588,48.888,48.9368,43300.0
2014-12-30 11:30:00,60.15,60.18,60.07,60.07,20400.0,48.9368,48.9612,48.8717,48.8717,20400.0
2014-12-30 12:00:00,60.08,60.15,60.06,60.13,30300.0,48.8798,48.9368,48.8636,48.9205,30300.0
2014-12-30 12:30:00,60.15,60.28,60.08,60.27,27100.0,48.9368,49.0426,48.8798,49.0344,27100.0
2014-12-30 13:00:00,60.26,60.39,60.26,60.33,49500.0,49.0263,49.132,49.0263,49.0832,49500.0
2014-12-30 13:30:00,60.33,60.44,60.3,60.35,83200.0,49.0832,49.1727,49.0588,49.0995,83200.0
2014-12-30 14:00:00,60.34,60.52,60.3,60.5,73500.0,49.0914,49.2378,49.0588,49.2215,73500.0
2014-12-30 14:30:00,60.49,60.49,60.38,60.44,67400.0,49.2134,49.2134,49.1239,49.1727,67400.0
2014-12-30 15:00:00,60.44,60.5,60.39,60.41,79400.0,49.1727,49.2215,49.132,49.1483,79400.0
2014-12-30 15:30:00,60.41,60.48,60.3,60.33,249100.0,49.1483,49.2053,49.0588,49.0832,249100.0
2014-12-31 09:30:00,60.42,60.59,59.85,59.92,81500.0,49.1565,49.2948,48.6927,48.7497,81500.0
2014-12-31 10:00:00,59.92,60.34,59.91,60.22,52000.0,48.7497,49.0914,48.7415,48.9937,52000.0
2014-12-31 10:30:00,60.2,60.27,60.16,60.21,29600.0,48.9775,49.0344,48.9449,48.9856,29600.0
2014-12-31 11:00:00,60.2,60.26,60.13,60.2,36000.0,48.9775,49.0263,48.9205,48.9775,36000.0
2014-12-31 11:30:00,60.19,60.34,60.13,60.31,50500.0,48.9693,49.0914,48.9205,49.067,50500.0
2014-12-31 12:00:00,60.32,60.37,60.11,60.18,52000.0,49.0751,49.1158,48.9042,48.9612,52000.0
2014-12-31 12:30:00,60.19,60.24,60.11,60.16,21500.0,48.9693,49.01,48.9042,48.9449,21500.0
2014-12-31 13:00:00,60.17,60.28,60.15,60.28,18500.0,48.9531,49.0426,48.9368,49.0426,18500.0
2014-12-31 13:30:00,60.28,60.37,60.16,60.17,31300.0,49.0426,49.1158,48.9449,48.9531,31300.0
2014-12-31 14:00:00,60.18,60.18,59.99,60.01,103900.0,48.9612,48.9612,48.8066,48.8229,103900.0
2014-12-31 14:30:00,60.01,60.02,59.86,59.93,59700.0,48.8229,48.831,48.7009,48.7578,59700.0
2014-12-31 15:00:00,59.93,60.07,59.92,60.0,81700.0,48.7578,48.8717,48.7497,48.8148,81700.0
2014-12-31 15:30:00,60.0,60.05,59.82,59.84,537800.0,48.8148,48.8554,48.6683,48.6846,537800.0
2015-01-02 09:30:00,60.24,60.36,59.86,60.09,95100.0,49.01,49.1076,48.7009,48.888,95100.0
2015-01-02 10:00:00,60.08,60.1,59.58,59.61,159900.0,48.8798,48.8961,48.473,48.4975,159900.0
2015-01-02 10:30:00,59.61,59.65,59.03,59.2,104600.0,48.4975,48.53,48.0256,48.1639,104600.0
2015-01-02 11:00:00,59.17,59.55,59.03,59.29,79800.0,48.1395,48.4486,48.0256,48.2371,79800.0
2015-01-02 11:30:00,59.28,59.44,59.21,59.23,65100.0,48.229,48.3591,48.172,48.1883,65100.0
2015-01-02 12:00:00,59.23,59.37,59.2,59.25,102800.0,48.1883,48.3022,48.1639,48.2046,102800.0
2015-01-02 12:30:00,59.24,59.31,59.1,59.11,25000.0,48.1964,48.2534,48.0825,48.0907,25000.0
2015-01-02 13:00:00,59.11,59.27,59.1,59.12,23900.0,48.0907,48.2208,48.0825,48.0988,23900.0
2015-01-02 13:30:00,59.13,59.3,59.05,59.24,46100.0,48.1069,48.2452,48.0419,48.1964,46100.0
2015-01-02 14:00:00,59.24,59.56,59.24,59.46,37300.0,48.1964,48.4568,48.1964,48.3754,37300.0
2015-01-02 14:30:00,59.46,59.65,59.38,59.6,45500.0,48.3754,48.53,48.3103,48.4893,45500.0
2015-01-02 15:00:00,59.62,59.64,59.43,59.53,50800.0,48.5056,48.5219,48.351,48.4324,50800.0
2015-01-02 15:30:00,59.53,59.79,59.47,59.66,146300.0,48.4324,48.6439,48.3836,48.5381,146300.0
2015-01-05 09:30:00,58.79,58.93,58.2,58.37,756100.0,47.8303,47.9442,47.3503,47.4886,756100.0
2015-01-05 10:00:00,58.35,58.35,57.98,58.1,265800.0,47.4723,47.4723,47.1713,47.269,265800.0
2015-01-05 10:30:00,58.09,58.12,57.97,57.98,221900.0,47.2608,47.2852,47.1632,47.1713,221900.0
2015-01-05 11:00:00,57.97,58.07,57.47,57.49,669100.0,47.1632,47.2445,46.7564,46.7727,669100.0
2015-01-05 11:30:00,57.51,57.81,57.38,57.68,526900.0,46.7889,47.033,46.6832,46.9272,526900.0
2015-01-05 12:00:00,57.68,57.86,57.64,57.79,266400.0,46.9272,47.0737,46.8947,47.0167,266400.0
2015-01-05 12:30:00,57.79,57.8,57.72,57.77,167600.0,47.0167,47.0249,46.9598,47.0005,167600.0
2015-01-05 13:00:00,57.78,57.79,57.58,57.59,177200.0,47.0086,47.0167,46.8459,46.854,177200.0
2015-01-05 13:30:00,57.6,57.63,57.31,57.44,141900.0,46.8622,46.8866,46.6262,46.732,141900.0
2015-01-05 14:00:00,57.43,57.59,57.33,57.4,172800.0,46.7239,46.854,46.6425,46.6994,172800.0
2015-01-05 14:30:00,57.39,57.5,57.32,57.48,165000.0,46.6913,46.7808,46.6344,46.7645,165000.0
2015-01-05 15:00:00,57.48,57.52,57.32,57.47,159800.0,46.7645,46.7971,46.6344,46.7564,159800.0
2015-01-05 15:30:00,57.49,57.66,57.43,57.65,719700.0,46.7727,46.911,46.7239,46.9028,719700.0
2015-01-06 09:30:00,57.78,57.88,57.47,57.72,144700.0,47.0086,47.09,46.7564,46.9598,144700.0
2015-01-06 10:00:00,57.71,57.98,57.67,57.78,141600.0,46.9517,47.1713,46.9191,47.0086,141600.0
2015-01-06 10:30:00,57.8,57.82,57.53,57.53,289800.0,47.0249,47.0411,46.8052,46.8052,289800.0
2015-01-06 11:00:00,57.51,57.51,56.96,56.97,396600.0,46.7889,46.7889,46.3415,46.3496,396600.0
2015-01-06 11:30:00,56.95,56.95,56.45,56.47,227100.0,46.3333,46.3333,45.9265,45.9428,227100.0
2015-01-06 12:00:00,56.47,56.49,56.16,56.42,352600.0,45.9428,45.9591,45.6906,45.9021,352600.0
2015-01-06 12:30:00,56.41,56.55,56.37,56.45,107400.0,45.894,46.0079,45.8615,45.9265,107400.0
2015-01-06 13:00:00,56.44,56.5,56.24,56.49,186600.0,45.9184,45.9672,45.7557,45.9591,186600.0
2015-01-06 13:30:00,56.48,56.51,56.39,56.42,178600.0,45.951,45.9754,45.8777,45.9021,178600.0
2015-01-06 14:00:00,56.42,56.72,56.38,56.7,191300.0,45.9021,46.1462,45.8696,46.1299,191300.0
2015-01-06 14:30:00,56.73,57.05,56.7,56.89,242500.0,46.1543,46.4147,46.1299,46.2845,242500.0
2015-01-06 15:00:00,56.88,57.32,56.82,57.32,233400.0,46.2764,46.6344,46.2276,46.6344,233400.0
2015-01-06 15:30:00,57.31,57.34,56.9,56.9,637400.0,46.6262,46.6506,46.2927,46.2927,637400.0
2015-01-07 09:30:00,57.58,57.58,56.62,56.84,127700.0,46.8459,46.8459,46.0649,46.2438,127700.0
2015-01-07 10:00:00,56.84,57.09,56.75,56.8,110100.0,46.2438,46.4472,46.1706,46.2113,110100.0
2015-01-07 10:30:00,56.81,56.81,56.31,56.66,96500.0,46.2194,46.2194,45.8126,46.0974,96500.0
2015-01-07 11:00:00,56.66,56.67,56.34,56.42,70600.0,46.0974,46.1055,45.8371,45.9021,70600.0
2015-01-07 11:30:00,56.42,56.76,56.39,56.72,107800.0,45.9021,46.1788,45.8777,46.1462,107800.0
2015-01-07 12:00:00,56.71,56.85,56.64,56.69,86800.0,46.1381,46.252,46.0811,46.1218,86800.0
2015-01-07 12:30:00,56.69,56.8,56.62,56.74,72200.0,46.1218,46.2113,46.0649,46.1625,72200.0
2015-01-07 13:00:00,56.76,56.78,56.49,56.65,97200.0,46.1788,46.195,45.9591,46.0893,97200.0
2015-01-07 13:30:00,56.65,56.69,56.57,56.59,61700.0,46.0893,46.1218,46.0242,46.0404,61700.0
2015-01-07 14:00:00,56.59,56.75,56.53,56.6,117300.0,46.0404,46.1706,45.9916,46.0486,117300.0
2015-01-07 14:30:00,56.61,56.68,56.48,56.51,103400.0,46.0567,46.1137,45.951,45.9754,103400.0
2015-01-07 15:00:00,56.53,56.65,56.49,56.63,71400.0,45.9916,46.0893,45.9591,46.073,71400.0
2015-01-07 15:30:00,56.64,56.76,56.58,56.74,225700.0,46.0811,46.1788,46.0323,46.1625,225700.0
2015-01-08 09:30:00,56.96,57.11,56.41,56.71,216200.0,46.3415,46.4635,45.894,46.1381,216200.0
2015-01-08 10:00:00,56.73,56.86,56.55,56.62,154400.0,46.1543,46.2601,46.0079,46.0649,154400.0
2015-01-08 10:30:00,56.63,56.8,56.63,56.76,114200.0,46.073,46.2113,46.073,46.1788,114200.0
2015-01-08 11:00:00,56.77,56.92,56.76,56.87,273400.0,46.1869,46.3089,46.1788,46.2682,273400.0
2015-01-08 11:30:00,56.88,56.96,56.75,56.85,78800.0,46.2764,46.3415,46.1706,46.252,78800.0
2015-01-08 12:00:00,56.87,56.91,56.69,56.87,93100.0,46.2682,46.3008,46.1218,46.2682,93100.0
2015-01-08 12:30:00,56.87,56.98,56.82,56.98,61300.0,46.2682,46.3577,46.2276,46.3577,61300.0
2015-01-08 13:00:00,56.98,57.17,56.87,57.16,85500.0,46.3577,46.5123,46.2682,46.5042,85500.0
2015-01-08 13:30:00,57.15,57.21,57.09,57.12,63900.0,46.4961,46.5449,46.4472,46.4716,63900.0
2015-01-08 14:00:00,57.12,57.28,57.09,57.26,52900.0,46.4716,46.6018,46.4472,46.5855,52900.0
2015-01-08 14:30:00,57.27,57.44,57.26,57.4,110500.0,46.5937,46.732,46.5855,46.6994,110500.0
2015-01-08 15:00:00,57.4,57.52,57.35,57.49,116000.0,46.6994,46.7971,46.6588,46.7727,116000.0
2015-01-08 15:30:00,57.5,57.5,57.3,57.39,388500.0,46.7808,46.7808,46.6181,46.6913,388500.0
2015-01-09 09:30:00,57.62,57.71,57.24,57.27,55100.0,46.8784,46.9517,46.5693,46.5937,55100.0
2015-01-09 10:00:00,57.2,57.38,57.12,57.12,40300.0,46.5367,46.6832,46.4716,46.4716,40300.0
2015-01-09 10:30:00,57.1,57.25,56.97,57.16,43000.0,46.4554,46.5774,46.3496,46.5042,43000.0
2015-01-09 11:00:00,57.14,57.16,56.91,57.08,92300.0,46.4879,46.5042,46.3008,46.4391,92300.0
2015-01-09 11:30:00,57.05,57.12,56.97,57.12,38600.0,46.4147,46.4716,46.3496,46.4716,38600.0
2015-01-09 12:00:00,57.07,57.22,57.05,57.1,20500.0,46.431,46.553,46.4147,46.4554,20500.0
2015-01-09 12:30:00,57.09,57.13,56.99,57.05,34000.0,46.4472,46.4798,46.3659,46.4147,34000.0
2015-01-09 13:00:00,57.05,57.2,57.02,57.07,44400.0,46.4147,46.5367,46.3903,46.431,44400.0
2015-01-09 13:30:00,57.1,57.24,57.08,57.14,33600.0,46.4554,46.5693,46.4391,46.4879,33600.0
2015-01-09 14:00:00,57.12,57.2,57.05,57.16,45100.0,46.4716,46.5367,46.4147,46.5042,45100.0
2015-01-09 14:30:00,57.13,57.14,56.96,57.06,63400.0,46.4798,46.4879,46.3415,46.4228,63400.0
2015-01-09 15:00:00,57.04,57.18,57.02,57.1,74600.0,46.4066,46.5205,46.3903,46.4554,74600.0
2015-01-09 15:30:00,57.11,57.17,57.04,57.08,331500.0,46.4635,46.5123,46.4066,46.4391,331500.0
2015-01-12 09:30:00,56.84,57.02,55.97,56.09,234300.0,46.2438,46.3903,45.536,45.6337,234300.0
2015-01-12 10:00:00,56.09,56.27,56.01,56.22,241800.0,45.6337,45.7801,45.5686,45.7394,241800.0
2015-01-12 10:30:00,56.21,56.35,56.09,56.35,69200.0,45.7313,45.8452,45.6337,45.8452,69200.0
2015-01-12 11:00:00,56.35,56.59,56.35,56.52,54400.0,45.8452,46.0404,45.8452,45.9835,54400.0
2015-01-12 11:30:00,56.53,56.77,56.5,56.51,146600.0,45.9916,46.1869,45.9672,45.9754,146600.0
2015-01-12 12:00:00,56.51,56.59,56.43,56.52,87200.0,45.9754,46.0404,45.9103,45.9835,87200.0
2015-01-12 12:30:00,56.52,56.65,56.44,56.6,41100.0,45.9835,46.0893,45.9184,46.0486,41100.0
2015-01-12 13:00:00,56.59,56.65,56.44,56.53,49600.0,46.0404,46.0893,45.9184,45.9916,49600.0
2015-01-12 13:30:00,56.53,56.6,56.29,56.3,157500.0,45.9916,46.0486,45.7964,45.8045,157500.0
2015-01-12 14:00:00,56.3,56.3,56.12,56.18,124100.0,45.8045,45.8045,45.6581,45.7069,124100.0
2015-01-12 14:30:00,56.19,56.2,56.04,56.16,76500.0,45.715,45.7232,45.593,45.6906,76500.0
2015-01-12 15:00:00,56.16,56.17,55.99,56.08,135000.0,45.6906,45.6987,45.5523,45.6255,135000.0
2015-01-12 15:30:00,56.1,56.23,55.98,56.11,322700.0,45.6418,45.7476,45.5442,45.6499,322700.0
2015-01-13 09:30:00,56.65,56.93,56.55,56.93,55200.0,46.0893,46.3171,46.0079,46.3171,55200.0
2015-01-13 10:00:00,56.94,57.13,56.67,56.72,92700.0,46.3252,46.4798,46.1055,46.1462,92700.0
2015-01-13 10:30:00,56.73,56.84,56.68,56.8,30600.0,46.1543,46.2438,46.1137,46.2113,30600.0
2015-01-13 11:00:00,56.8,56.93,56.69,56.73,42700.0,46.2113,46.3171,46.1218,46.1543,42700.0
2015-01-13 11:30:00,56.73,56.73,56.43,56.52,63300.0,46.1543,46.1543,45.9103,45.9835,63300.0
2015-01-13 12:00:00,56.51,56.53,56.09,56.29,50200.0,45.9754,45.9916,45.6337,45.7964,50200.0
2015-01-13 12:30:00,56.3,56.34,56.15,56.34,41500.0,45.8045,45.8371,45.6825,45.8371,41500.0
2015-01-13 13:00:00,56.34,56.37,55.87,55.98,70000.0,45.8371,45.8615,45.4547,45.5442,70000.0
2015-01-13 13:30:00,56.0,56.11,55.76,55.85,199800.0,45.5604,45.6499,45.3652,45.4384,199800.0
2015-01-13 14:00:00,55.86,56.14,55.74,56.12,276000.0,45.4465,45.6743,45.3489,45.6581,276000.0
2015-01-13 14:30:00,56.11,56.18,56.03,56.03,103500.0,45.6499,45.7069,45.5848,45.5848,103500.0
2015-01-13 15:00:00,56.04,56.26,55.9,56.19,215800.0,45.593,45.772,45.4791,45.715,215800.0
2015-01-13 15:30:00,56.18,56.7,56.18,56.5,275100.0,45.7069,46.1299,45.7069,45.9672,275100.0
2015-01-14 09:30:00,55.62,56.17,55.12,55.87,97400.0,45.2513,45.6987,44.8445,45.4547,97400.0
2015-01-14 10:00:00,55.94,56.29,55.88,56.22,116500.0,45.5116,45.7964,45.4628,45.7394,116500.0
2015-01-14 10:30:00,56.22,56.22,55.93,56.0,513300.0,45.7394,45.7394,45.5035,45.5604,513300.0
2015-01-14 11:00:00,56.0,56.0,55.47,55.47,1003700.0,45.5604,45.5604,45.1292,45.1292,1003700.0
2015-01-14 11:30:00,55.46,55.6,55.3,55.48,211200.0,45.1211,45.235,44.9909,45.1374,211200.0
2015-01-14 12:00:00,55.48,55.55,55.28,55.32,126200.0,45.1374,45.1943,44.9747,45.0072,126200.0
2015-01-14 12:30:00,55.32,55.53,55.24,55.49,178000.0,45.0072,45.1781,44.9421,45.1455,178000.0
2015-01-14 13:00:00,55.49,55.52,55.26,55.37,251200.0,45.1455,45.1699,44.9584,45.0479,251200.0
2015-01-14 13:30:00,55.38,55.42,55.3,55.38,206500.0,45.056,45.0886,44.9909,45.056,206500.0
2015-01-14 14:00:00,55.4,55.7,55.36,55.7,90200.0,45.0723,45.3164,45.0397,45.3164,90200.0
2015-01-14 14:30:00,55.72,55.91,55.65,55.75,211400.0,45.3326,45.4872,45.2757,45.357,211400.0
2015-01-14 15:00:00,55.7,56.05,55.63,55.95,65800.0,45.3164,45.6011,45.2594,45.5198,65800.0
2015-01-14 15:30:00,55.97,56.08,55.8,55.91,113400.0,45.536,45.6255,45.3977,45.4872,113400.0
2015-01-15 09:30:00,56.39,56.51,55.71,56.01,51300.0,45.8777,45.9754,45.3245,45.5686,51300.0
2015-01-15 10:00:00,55.99,56.52,55.8,56.52,79900.0,45.5523,45.9835,45.3977,45.9835,79900.0
2015-01-15 10:30:00,56.52,56.68,56.14,56.21,49000.0,45.9835,46.1137,45.6743,45.7313,49000.0
2015-01-15 11:00:00,56.27,56.28,55.89,55.91,60100.0,45.7801,45.7882,45.4709,45.4872,60100.0
2015-01-15 11:30:00,55.92,56.17,55.77,55.97,83300.0,45.4953,45.6987,45.3733,45.536,83300.0
2015-01-15 12:00:00,56.0,56.19,55.99,56.11,54400.0,45.5604,45.715,45.5523,45.6499,54400.0
2015-01-15 12:30:00,56.1,56.25,55.81,55.98,111900.0,45.6418,45.7638,45.4059,45.5442,111900.0
2015-01-15 13:00:00,56.0,56.19,55.81,55.82,55000.0,45.5604,45.715,45.4059,45.414,55000.0
2015-01-15 13:30:00,55.83,56.03,55.59,55.87,68400.0,45.4221,45.5848,45.2269,45.4547,68400.0
2015-01-15 14:00:00,55.87,56.01,55.8,55.83,67600.0,45.4547,45.5686,45.3977,45.4221,67600.0
2015-01-15 14:30:00,55.83,55.98,55.79,55.95,93900.0,45.4221,45.5442,45.3896,45.5198,93900.0
2015-01-15 15:00:00,55.95,55.99,55.77,55.86,134000.0,45.5198,45.5523,45.3733,45.4465,134000.0
2015-01-15 15:30:00,55.87,55.87,55.49,55.55,282000.0,45.4547,45.4547,45.1455,45.1943,282000.0
2015-01-16 09:30:00,55.08,55.33,54.93,55.02,217700.0,44.8119,45.0153,44.6899,44.7631,217700.0
2015-01-16 10:00:00,55.03,55.57,54.74,55.5,153300.0,44.7713,45.2106,44.5353,45.1536,153300.0
2015-01-16 10:30:00,55.49,55.59,55.25,55.5,163600.0,45.1455,45.2269,44.9503,45.1536,163600.0
2015-01-16 11:00:00,55.48,55.53,55.08,55.13,49700.0,45.1374,45.1781,44.8119,44.8526,49700.0
2015-01-16 11:30:00,55.13,55.31,54.99,55.0,263900.0,44.8526,44.9991,44.7387,44.7469,263900.0
2015-01-16 12:00:00,55.01,55.21,54.92,55.19,188300.0,44.755,44.9177,44.6818,44.9014,188300.0
2015-01-16 12:30:00,55.21,55.41,55.2,55.3,444700.0,44.9177,45.0804,44.9096,44.9909,444700.0
2015-01-16 13:00:00,55.29,55.33,55.15,55.24,102300.0,44.9828,45.0153,44.8689,44.9421,102300.0
2015-01-16 13:30:00,55.24,55.49,55.24,55.45,32100.0,44.9421,45.1455,44.9421,45.113,32100.0
2015-01-16 14:00:00,55.46,55.51,55.36,55.43,44300.0,45.1211,45.1618,45.0397,45.0967,44300.0
2015-01-16 14:30:00,55.43,55.5,55.33,55.43,44500.0,45.0967,45.1536,45.0153,45.0967,44500.0
2015-01-16 15:00:00,55.42,55.52,55.35,55.46,153300.0,45.0886,45.1699,45.0316,45.1211,153300.0
2015-01-16 15:30:00,55.45,55.72,55.41,55.67,315600.0,45.113,45.3326,45.0804,45.292,315600.0
2015-01-20 09:30:00,56.48,56.48,55.45,55.72,238100.0,45.951,45.951,45.113,45.3326,238100.0
2015-01-20 10:00:00,55.68,56.1,55.58,56.09,144600.0,45.3001,45.6418,45.2187,45.6337,144600.0
2015-01-20 10:30:00,56.09,56.1,55.57,55.58,36300.0,45.6337,45.6418,45.2106,45.2187,36300.0
2015-01-20 11:00:00,55.57,55.79,55.49,55.72,38200.0,45.2106,45.3896,45.1455,45.3326,38200.0
2015-01-20 11:30:00,55.71,55.8,55.49,55.58,30000.0,45.3245,45.3977,45.1455,45.2187,30000.0
2015-01-20 12:00:00,55.6,55.99,55.56,55.93,45600.0,45.235,45.5523,45.2025,45.5035,45600.0
2015-01-20 12:30:00,55.94,55.95,55.78,55.83,17000.0,45.5116,45.5198,45.3814,45.4221,17000.0
2015-01-20 13:00:00,55.82,55.9,55.7,55.82,23000.0,45.414,45.4791,45.3164,45.414,23000.0
2015-01-20 13:30:00,55.83,55.88,55.73,55.74,32000.0,45.4221,45.4628,45.3408,45.3489,32000.0
2015-01-20 14:00:00,55.74,55.98,55.73,55.87,31900.0,45.3489,45.5442,45.3408,45.4547,31900.0
2015-01-20 14:30:00,55.89,56.21,55.89,56.21,23900.0,45.4709,45.7313,45.4709,45.7313,23900.0
2015-01-20 15:00:00,56.21,56.25,56.13,56.18,39400.0,45.7313,45.7638,45.6662,45.7069,39400.0
2015-01-20 15:30:00,56.17,56.25,56.07,56.17,172700.0,45.6987,45.7638,45.6174,45.6987,172700.0
2015-01-21 09:30:00,56.02,56.89,56.01,56.85,56400.0,45.5767,46.2845,45.5686,46.252,56400.0
2015-01-21 10:00:00,56.92,57.3,56.71,57.3,158500.0,46.3089,46.6181,46.1381,46.6181,158500.0
2015-01-21 10:30:00,57.27,57.41,57.17,57.39,62300.0,46.5937,46.7076,46.5123,46.6913,62300.0
2015-01-21 11:00:00,57.39,57.55,57.22,57.42,135200.0,46.6913,46.8215,46.553,46.7157,135200.0
2015-01-21 11:30:00,57.44,57.76,57.39,57.71,72400.0,46.732,46.9923,46.6913,46.9517,72400.0
2015-01-21 12:00:00,57.7,57.94,57.66,57.94,77100.0,46.9435,47.1388,46.911,47.1388,77100.0
2015-01-21 12:30:00,57.94,58.07,57.69,57.78,178700.0,47.1388,47.2445,46.9354,47.0086,178700.0
2015-01-21 13:00:00,57.74,57.99,57.61,57.68,133600.0,46.9761,47.1795,46.8703,46.9272,133600.0
2015-01-21 13:30:00,57.65,57.68,57.47,57.5,82600.0,46.9028,46.9272,46.7564,46.7808,82600.0
2015-01-21 14:00:00,57.5,57.61,57.35,57.55,119200.0,46.7808,46.8703,46.6588,46.8215,119200.0
2015-01-21 14:30:00,57.54,57.66,57.44,57.65,43400.0,46.8133,46.911,46.732,46.9028,43400.0
2015-01-21 15:00:00,57.66,57.71,57.51,57.64,57600.0,46.911,46.9517,46.7889,46.8947,57600.0
2015-01-21 15:30:00,57.63,58.01,57.63,57.95,235200.0,46.8866,47.1957,46.8866,47.1469,235200.0
2015-01-22 09:30:00,57.59,57.75,56.49,56.53,261300.0,46.854,46.9842,45.9591,45.9916,261300.0
2015-01-22 10:00:00,56.54,56.93,56.33,56.84,101600.0,45.9998,46.3171,45.8289,46.2438,101600.0
2015-01-22 10:30:00,56.84,56.84,56.67,56.75,134900.0,46.2438,46.2438,46.1055,46.1706,134900.0
2015-01-22 11:00:00,56.75,56.8,56.39,56.58,167400.0,46.1706,46.2113,45.8777,46.0323,167400.0
2015-01-22 11:30:00,56.59,56.6,56.19,56.21,202500.0,46.0404,46.0486,45.715,45.7313,202500.0
2015-01-22 12:00:00,56.22,56.28,56.05,56.05,122900.0,45.7394,45.7882,45.6011,45.6011,122900.0
2015-01-22 12:30:00,56.05,56.05,55.75,55.78,288800.0,45.6011,45.6011,45.357,45.3814,288800.0
2015-01-22 13:00:00,55.79,56.05,55.78,55.89,57300.0,45.3896,45.6011,45.3814,45.4709,57300.0
2015-01-22 13:30:00,55.9,56.27,55.9,56.27,49800.0,45.4791,45.7801,45.4791,45.7801,49800.0
2015-01-22 14:00:00,56.27,56.49,56.21,56.48,55800.0,45.7801,45.9591,45.7313,45.951,55800.0
2015-01-22 14:30:00,56.49,56.73,56.49,56.68,68300.0,45.9591,46.1543,45.9591,46.1137,68300.0
2015-01-22 15:00:00,56.69,56.79,56.54,56.59,92100.0,46.1218,46.2032,45.9998,46.0404,92100.0
2015-01-22 15:30:00,56.59,56.62,56.32,56.42,235400.0,46.0404,46.0649,45.8208,45.9021,235400.0
2015-01-23 09:30:00,55.96,56.02,54.79,55.14,402600.0,45.5279,45.5767,44.576,44.8608,402600.0
2015-01-23 10:00:00,55.16,55.44,55.16,55.42,119400.0,44.877,45.1048,44.877,45.0886,119400.0
2015-01-23 10:30:00,55.43,55.8,55.41,55.73,68700.0,45.0967,45.3977,45.0804,45.3408,68700.0
2015-01-23 11:00:00,55.72,56.05,55.72,56.01,81400.0,45.3326,45.6011,45.3326,45.5686,81400.0
2015-01-23 11:30:00,56.01,56.1,55.93,55.95,58400.0,45.5686,45.6418,45.5035,45.5198,58400.0
2015-01-23 12:00:00,55.94,56.11,55.92,56.0,40800.0,45.5116,45.6499,45.4953,45.5604,40800.0
2015-01-23 12:30:00,55.98,56.13,55.97,56.02,32100.0,45.5442,45.6662,45.536,45.5767,32100.0
2015-01-23 13:00:00,56.02,56.05,55.86,55.92,43200.0,45.5767,45.6011,45.4465,45.4953,43200.0
2015-01-23 13:30:00,55.91,56.12,55.9,56.02,91400.0,45.4872,45.6581,45.4791,45.5767,91400.0
2015-01-23 14:00:00,56.02,56.11,55.98,56.03,48100.0,45.5767,45.6499,45.5442,45.5848,48100.0
2015-01-23 14:30:00,56.02,56.08,55.88,55.88,79900.0,45.5767,45.6255,45.4628,45.4628,79900.0
2015-01-23 15:00:00,55.88,55.88,55.67,55.69,104000.0,45.4628,45.4628,45.292,45.3082,104000.0
2015-01-23 15:30:00,55.69,55.69,55.39,55.42,289200.0,45.3082,45.3082,45.0642,45.0886,289200.0
2015-01-26 09:30:00,55.51,56.0,55.43,55.92,66700.0,45.1618,45.5604,45.0967,45.4953,66700.0
2015-01-26 10:00:00,55.9,56.18,55.73,55.85,79600.0,45.4791,45.7069,45.3408,45.4384,79600.0
2015-01-26 10:30:00,55.93,55.99,55.73,55.8,99800.0,45.5035,45.5523,45.3408,45.3977,99800.0
2015-01-26 11:00:00,55.8,55.83,55.57,55.6,94900.0,45.3977,45.4221,45.2106,45.235,94900.0
2015-01-26 11:30:00,55.62,55.76,55.57,55.7,80500.0,45.2513,45.3652,45.2106,45.3164,80500.0
2015-01-26 12:00:00,55.7,55.75,55.59,55.64,101200.0,45.3164,45.357,45.2269,45.2675,101200.0
2015-01-26 12:30:00,55.64,55.67,55.47,55.51,82100.0,45.2675,45.292,45.1292,45.1618,82100.0
2015-01-26 13:00:00,55.51,55.6,55.44,55.45,121400.0,45.1618,45.235,45.1048,45.113,121400.0
2015-01-26 13:30:00,55.45,55.67,55.44,55.61,113500.0,45.113,45.292,45.1048,45.2431,113500.0
2015-01-26 14:00:00,55.62,55.7,55.54,55.61,92700.0,45.2513,45.3164,45.1862,45.2431,92700.0
2015-01-26 14:30:00,55.62,55.68,55.54,55.6,109100.0,45.2513,45.3001,45.1862,45.235,109100.0
2015-01-26 15:00:00,55.61,55.71,55.54,55.7,100500.0,45.2431,45.3245,45.1862,45.3164,100500.0
2015-01-26 15:30:00,55.7,55.8,55.64,55.77,233000.0,45.3164,45.3977,45.2675,45.3733,233000.0
2015-01-27 09:30:00,54.82,55.04,54.41,54.6,442500.0,44.6004,44.7794,44.2668,44.4214,442500.0
2015-01-27 10:00:00,54.62,54.76,54.23,54.54,241600.0,44.4377,44.5516,44.1204,44.3726,241600.0
2015-01-27 10:30:00,54.52,54.56,54.1,54.41,160400.0,44.3563,44.3889,44.0146,44.2668,160400.0
2015-01-27 11:00:00,54.4,54.68,54.39,54.67,83800.0,44.2587,44.4865,44.2506,44.4784,83800.0
2015-01-27 11:30:00,54.69,54.8,54.63,54.66,72000.0,44.4946,44.5841,44.4458,44.4702,72000.0
2015-01-27 12:00:00,54.63,54.77,54.47,54.76,206000.0,44.4458,44.5597,44.3157,44.5516,206000.0
2015-01-27 12:30:00,54.78,54.8,54.58,54.71,104800.0,44.5679,44.5841,44.4052,44.5109,104800.0
2015-01-27 13:00:00,54.74,54.85,54.65,54.76,81700.0,44.5353,44.6248,44.4621,44.5516,81700.0
2015-01-27 13:30:00,54.76,54.85,54.6,54.63,79300.0,44.5516,44.6248,44.4214,44.4458,79300.0
2015-01-27 14:00:00,54.64,54.86,54.62,54.81,96300.0,44.454,44.633,44.4377,44.5923,96300.0
2015-01-27 14:30:00,54.8,54.99,54.69,54.72,96700.0,44.5841,44.7387,44.4946,44.5191,96700.0
2015-01-27 15:00:00,54.72,54.8,54.61,54.61,94100.0,44.5191,44.5841,44.4296,44.4296,94100.0
2015-01-27 15:30:00,54.62,54.7,54.5,54.54,179000.0,44.4377,44.5028,44.3401,44.3726,179000.0
2015-01-28 09:30:00,54.88,54.99,54.03,54.08,87000.0,44.6492,44.7387,43.9577,43.9984,87000.0
2015-01-28 10:00:00,54.08,54.31,54.04,54.13,372700.0,43.9984,44.1855,43.9658,44.039,372700.0
2015-01-28 10:30:00,54.12,54.19,53.58,53.62,335200.0,44.0309,44.0879,43.5916,43.6241,335200.0
2015-01-28 11:00:00,53.62,53.76,53.44,53.5,103500.0,43.6241,43.738,43.4777,43.5265,103500.0
2015-01-28 11:30:00,53.5,53.74,53.5,53.57,73500.0,43.5265,43.7217,43.5265,43.5834,73500.0
2015-01-28 12:00:00,53.57,53.96,53.53,53.93,75500.0,43.5834,43.9007,43.5509,43.8763,75500.0
2015-01-28 12:30:00,53.95,53.98,53.82,53.87,76400.0,43.8926,43.917,43.7868,43.8275,76400.0
2015-01-28 13:00:00,53.85,53.88,53.71,53.77,104000.0,43.8112,43.8356,43.6973,43.7462,104000.0
2015-01-28 13:30:00,53.77,53.85,53.6,53.61,71300.0,43.7462,43.8112,43.6078,43.616,71300.0
2015-01-28 14:00:00,53.64,53.89,53.59,53.61,119700.0,43.6404,43.8438,43.5997,43.616,119700.0
2015-01-28 14:30:00,53.6,53.78,53.5,53.68,65400.0,43.6078,43.7543,43.5265,43.6729,65400.0
2015-01-28 15:00:00,53.67,53.79,53.43,53.54,81400.0,43.6648,43.7624,43.4695,43.559,81400.0
2015-01-28 15:30:00,53.54,53.54,53.18,53.29,166400.0,43.559,43.559,43.2661,43.3556,166400.0
2015-01-29 09:30:00,53.12,53.84,52.75,53.53,131600.0,43.2173,43.8031,42.9163,43.5509,131600.0
2015-01-29 10:00:00,53.5,53.52,53.08,53.42,135300.0,43.5265,43.5428,43.1848,43.4614,135300.0
2015-01-29 10:30:00,53.42,53.51,53.08,53.22,359500.0,43.4614,43.5346,43.1848,43.2987,359500.0
2015-01-29 11:00:00,53.22,53.27,53.0,53.24,63100.0,43.2987,43.3394,43.1197,43.315,63100.0
2015-01-29 11:30:00,53.26,53.78,53.24,53.65,59000.0,43.3312,43.7543,43.315,43.6485,59000.0
2015-01-29 12:00:00,53.66,53.72,53.5,53.58,48100.0,43.6567,43.7055,43.5265,43.5916,48100.0
2015-01-29 12:30:00,53.58,53.62,53.38,53.53,46800.0,43.5916,43.6241,43.4289,43.5509,46800.0
2015-01-29 13:00:00,53.5,53.77,53.37,53.77,37300.0,43.5265,43.7462,43.4207,43.7462,37300.0
2015-01-29 13:30:00,53.75,54.0,53.67,53.87,45000.0,43.7299,43.9333,43.6648,43.8275,45000.0
2015-01-29 14:00:00,53.87,54.03,53.77,54.03,45900.0,43.8275,43.9577,43.7462,43.9577,45900.0
2015-01-29 14:30:00,54.04,54.16,53.98,54.11,96100.0,43.9658,44.0634,43.917,44.0228,96100.0
2015-01-29 15:00:00,54.1,54.52,54.06,54.39,132400.0,44.0146,44.3563,43.9821,44.2506,132400.0
2015-01-29 15:30:00,54.4,54.65,54.39,54.56,320100.0,44.2587,44.4621,44.2506,44.3889,320100.0
2015-01-30 09:30:00,54.06,54.5,53.64,54.25,123500.0,43.9821,44.3401,43.6404,44.1367,123500.0
2015-01-30 10:00:00,54.16,54.26,53.75,53.77,171400.0,44.0634,44.1448,43.7299,43.7462,171400.0
2015-01-30 10:30:00,53.75,53.9,53.6,53.82,115900.0,43.7299,43.8519,43.6078,43.7868,115900.0
2015-01-30 11:00:00,53.79,53.8,53.5,53.69,107200.0,43.7624,43.7706,43.5265,43.6811,107200.0
2015-01-30 11:30:00,53.67,53.75,53.52,53.69,81000.0,43.6648,43.7299,43.5428,43.6811,81000.0
2015-01-30 12:00:00,53.68,53.85,53.64,53.75,37900.0,43.6729,43.8112,43.6404,43.7299,37900.0
2015-01-30 12:30:00,53.75,53.79,53.63,53.71,58000.0,43.7299,43.7624,43.6323,43.6973,58000.0
2015-01-30 13:00:00,53.72,53.76,53.61,53.76,58000.0,43.7055,43.738,43.616,43.738,58000.0
2015-01-30 13:30:00,53.73,54.08,53.68,54.08,78800.0,43.7136,43.9984,43.6729,43.9984,78800.0
2015-01-30 14:00:00,54.06,54.47,53.97,54.47,67900.0,43.9821,44.3157,43.9089,44.3157,67900.0
2015-01-30 14:30:00,54.47,54.48,54.31,54.44,212700.0,44.3157,44.3238,44.1855,44.2913,212700.0
2015-01-30 15:00:00,54.43,54.77,54.32,54.75,221600.0,44.2831,44.5597,44.1936,44.5435,221600.0
2015-01-30 15:30:00,54.74,54.74,54.3,54.47,551100.0,44.5353,44.5353,44.1774,44.3157,551100.0
2015-02-02 09:30:00,55.13,56.61,55.01,56.54,187300.0,44.8526,46.0567,44.755,45.9998,187300.0
2015-02-02 10:00:00,56.51,56.51,55.73,55.99,236200.0,45.9754,45.9754,45.3408,45.5523,236200.0
2015-02-02 10:30:00,55.98,56.36,55.84,56.22,92900.0,45.5442,45.8533,45.4303,45.7394,92900.0
2015-02-02 11:00:00,56.19,56.77,56.18,56.71,209900.0,45.715,46.1869,45.7069,46.1381,209900.0
2015-02-02 11:30:00,56.72,56.77,56.49,56.57,136600.0,46.1462,46.1869,45.9591,46.0242,136600.0
2015-02-02 12:00:00,56.58,56.59,56.33,56.42,68800.0,46.0323,46.0404,45.8289,45.9021,68800.0
2015-02-02 12:30:00,56.42,56.48,56.11,56.13,65500.0,45.9021,45.951,45.6499,45.6662,65500.0
2015-02-02 13:00:00,56.14,56.39,56.04,56.39,73200.0,45.6743,45.8777,45.593,45.8777,73200.0
2015-02-02 13:30:00,56.38,56.43,56.15,56.19,67800.0,45.8696,45.9103,45.6825,45.715,67800.0
2015-02-02 14:00:00,56.18,56.75,56.18,56.74,72600.0,45.7069,46.1706,45.7069,46.1625,72600.0
2015-02-02 14:30:00,56.75,56.8,56.59,56.69,120300.0,46.1706,46.2113,46.0404,46.1218,120300.0
2015-02-02 15:00:00,56.68,57.08,56.61,57.08,191700.0,46.1137,46.4391,46.0567,46.4391,191700.0
2015-02-02 15:30:00,57.08,57.66,57.05,57.46,576000.0,46.4391,46.911,46.4147,46.7483,576000.0
2015-02-03 09:30:00,57.92,58.94,57.85,58.82,228900.0,47.1225,47.9524,47.0656,47.8547,228900.0
2015-02-03 10:00:00,58.8,59.1,58.35,58.57,346200.0,47.8385,48.0825,47.4723,47.6513,346200.0
2015-02-03 10:30:00,58.59,58.63,58.24,58.24,117600.0,47.6676,47.7001,47.3829,47.3829,117600.0
2015-02-03 11:00:00,58.23,58.64,58.04,58.63,113700.0,47.3747,47.7083,47.2201,47.7001,113700.0
2015-02-03 11:30:00,58.63,58.75,58.45,58.72,164600.0,47.7001,47.7978,47.5537,47.7734,164600.0
2015-02-03 12:00:00,58.69,58.71,58.46,58.62,101100.0,47.749,47.7652,47.5618,47.692,101100.0
2015-02-03 12:30:00,58.62,58.89,58.45,58.84,102100.0,47.692,47.9117,47.5537,47.871,102100.0
2015-02-03 13:00:00,58.84,59.22,58.83,59.09,78700.0,47.871,48.1802,47.8629,48.0744,78700.0
2015-02-03 13:30:00,59.09,59.19,58.94,59.19,78300.0,48.0744,48.1558,47.9524,48.1558,78300.0
2015-02-03 14:00:00,59.18,59.23,58.75,58.79,120400.0,48.1476,48.1883,47.7978,47.8303,120400.0
2015-02-03 14:30:00,58.8,58.87,58.62,58.87,120200.0,47.8385,47.8954,47.692,47.8954,120200.0
2015-02-03 15:00:00,58.88,58.91,58.77,58.84,148300.0,47.9035,47.928,47.814,47.871,148300.0
2015-02-03 15:30:00,58.85,59.0,58.73,58.93,332400.0,47.8791,48.0012,47.7815,47.9442,332400.0
2015-02-04 09:30:00,58.42,58.42,57.55,57.73,95300.0,47.5293,47.5293,46.8215,46.9679,95300.0
2015-02-04 10:00:00,57.77,57.82,57.37,57.44,163500.0,47.0005,47.0411,46.675,46.732,163500.0
2015-02-04 10:30:00,57.43,57.54,57.21,57.38,72000.0,46.7239,46.8133,46.5449,46.6832,72000.0
2015-02-04 11:00:00,57.34,57.34,56.96,57.16,66400.0,46.6506,46.6506,46.3415,46.5042,66400.0
2015-02-04 11:30:00,57.19,57.33,57.04,57.08,34700.0,46.5286,46.6425,46.4066,46.4391,34700.0
2015-02-04 12:00:00,57.07,57.07,56.81,56.81,39600.0,46.431,46.431,46.2194,46.2194,39600.0
2015-02-04 12:30:00,56.82,56.82,56.66,56.73,74300.0,46.2276,46.2276,46.0974,46.1543,74300.0
2015-02-04 13:00:00,56.76,56.92,56.72,56.86,50300.0,46.1788,46.3089,46.1462,46.2601,50300.0
2015-02-04 13:30:00,56.86,56.93,56.76,56.79,61300.0,46.2601,46.3171,46.1788,46.2032,61300.0
2015-02-04 14:00:00,56.81,56.92,56.76,56.84,52800.0,46.2194,46.3089,46.1788,46.2438,52800.0
2015-02-04 14:30:00,56.83,57.06,56.81,57.0,61700.0,46.2357,46.4228,46.2194,46.374,61700.0
2015-02-04 15:00:00,57.0,57.19,56.92,57.19,62600.0,46.374,46.5286,46.3089,46.5286,62600.0
2015-02-04 15:30:00,57.2,57.28,56.75,56.95,241300.0,46.5367,46.6018,46.1706,46.3333,241300.0
2015-02-05 09:30:00,57.53,57.89,57.07,57.7,85900.0,46.8052,47.0981,46.431,46.9435,85900.0
2015-02-05 10:00:00,57.61,58.06,57.53,57.99,119900.0,46.8703,47.2364,46.8052,47.1795,119900.0
2015-02-05 10:30:00,57.97,58.17,57.9,58.02,65300.0,47.1632,47.3259,47.1062,47.2039,65300.0
2015-02-05 11:00:00,58.0,58.06,57.87,57.95,44300.0,47.1876,47.2364,47.0818,47.1469,44300.0
2015-02-05 11:30:00,57.99,58.06,57.85,57.9,26500.0,47.1795,47.2364,47.0656,47.1062,26500.0
2015-02-05 12:00:00,57.89,58.19,57.87,58.18,41400.0,47.0981,47.3422,47.0818,47.334,41400.0
2015-02-05 12:30:00,58.19,58.22,58.09,58.2,31200.0,47.3422,47.3666,47.2608,47.3503,31200.0
2015-02-05 13:00:00,58.21,58.29,58.16,58.28,31000.0,47.3584,47.4235,47.3178,47.4154,31000.0
2015-02-05 13:30:00,58.29,58.29,58.09,58.1,28200.0,47.4235,47.4235,47.2608,47.269,28200.0
2015-02-05 14:00:00,58.1,58.18,57.98,58.04,37900.0,47.269,47.334,47.1713,47.2201,37900.0
2015-02-05 14:30:00,58.05,58.15,57.95,58.13,34800.0,47.2283,47.3096,47.1469,47.2934,34800.0
2015-02-05 15:00:00,58.13,58.24,58.06,58.24,53800.0,47.2934,47.3829,47.2364,47.3829,53800.0
2015-02-05 15:30:00,58.24,58.24,58.04,58.07,119500.0,47.3829,47.3829,47.2201,47.2445,119500.0
2015-02-06 09:30:00,58.27,58.73,57.95,58.03,120600.0,47.4073,47.7815,47.1469,47.212,120600.0
2015-02-06 10:00:00,58.03,58.05,57.73,57.73,99800.0,47.212,47.2283,46.9679,46.9679,99800.0
2015-02-06 10:30:00,57.71,57.81,57.47,57.49,84400.0,46.9517,47.033,46.7564,46.7727,84400.0
2015-02-06 11:00:00,57.5,57.53,57.3,57.31,107400.0,46.7808,46.8052,46.6181,46.6262,107400.0
2015-02-06 11:30:00,57.31,57.39,57.24,57.25,134800.0,46.6262,46.6913,46.5693,46.5774,134800.0
2015-02-06 12:00:00,57.26,57.37,57.21,57.25,229400.0,46.5855,46.675,46.5449,46.5774,229400.0
2015-02-06 12:30:00,57.24,57.33,56.96,57.16,303000.0,46.5693,46.6425,46.3415,46.5042,303000.0
2015-02-06 13:00:00,57.15,57.25,56.74,56.85,108800.0,46.4961,46.5774,46.1625,46.252,108800.0
2015-02-06 13:30:00,56.84,57.12,56.8,57.08,71300.0,46.2438,46.4716,46.2113,46.4391,71300.0
2015-02-06 14:00:00,57.08,57.23,57.01,57.08,124300.0,46.4391,46.5611,46.3821,46.4391,124300.0
2015-02-06 14:30:00,57.09,57.22,57.06,57.14,60000.0,46.4472,46.553,46.4228,46.4879,60000.0
2015-02-06 15:00:00,57.12,57.23,57.02,57.09,115300.0,46.4716,46.5611,46.3903,46.4472,115300.0
2015-02-06 15:30:00,57.09,57.24,57.07,57.22,246600.0,46.4472,46.5693,46.431,46.553,246600.0
2015-02-09 09:30:00,57.0,57.93,57.0,57.79,56500.0,46.374,47.1306,46.374,47.0167,56500.0
2015-02-09 10:00:00,57.79,58.1,57.71,58.04,78800.0,47.0167,47.269,46.9517,47.2201,78800.0
2015-02-09 10:30:00,58.04,58.26,57.91,57.93,67800.0,47.2201,47.3991,47.1144,47.1306,67800.0
2015-02-09 11:00:00,57.92,58.07,57.92,58.02,46200.0,47.1225,47.2445,47.1225,47.2039,46200.0
2015-02-09 11:30:00,58.03,58.04,57.81,57.87,31000.0,47.212,47.2201,47.033,47.0818,31000.0
2015-02-09 12:00:00,57.88,57.92,57.78,57.86,44500.0,47.09,47.1225,47.0086,47.0737,44500.0
2015-02-09 12:30:00,57.88,58.0,57.88,57.94,49100.0,47.09,47.1876,47.09,47.1388,49100.0
2015-02-09 13:00:00,57.95,58.0,57.77,57.77,40200.0,47.1469,47.1876,47.0005,47.0005,40200.0
2015-02-09 13:30:00,57.77,57.79,57.66,57.78,35100.0,47.0005,47.0167,46.911,47.0086,35100.0
2015-02-09 14:00:00,57.8,57.83,57.69,57.73,57800.0,47.0249,47.0493,46.9354,46.9679,57800.0
2015-02-09 14:30:00,57.73,57.94,57.73,57.83,59700.0,46.9679,47.1388,46.9679,47.0493,59700.0
2015-02-09 15:00:00,57.82,57.82,57.61,57.79,70600.0,47.0411,47.0411,46.8703,47.0167,70600.0
2015-02-09 15:30:00,57.77,57.82,57.61,57.72,172700.0,47.0005,47.0411,46.8703,46.9598,172700.0
2015-02-10 09:30:00,57.88,58.0,56.48,56.54,71700.0,47.09,47.1876,45.951,45.9998,71700.0
2015-02-10 10:00:00,56.57,57.08,56.57,56.66,70400.0,46.0242,46.4391,46.0242,46.0974,70400.0
2015-02-10 10:30:00,56.66,56.78,56.44,56.47,58100.0,46.0974,46.195,45.9184,45.9428,58100.0
2015-02-10 11:00:00,56.48,56.77,56.45,56.76,43700.0,45.951,46.1869,45.9265,46.1788,43700.0
2015-02-10 11:30:00,56.75,56.99,56.75,56.97,43600.0,46.1706,46.3659,46.1706,46.3496,43600.0
2015-02-10 12:00:00,56.96,57.1,56.9,57.07,32500.0,46.3415,46.4554,46.2927,46.431,32500.0
2015-02-10 12:30:00,57.09,57.17,56.86,56.87,119200.0,46.4472,46.5123,46.2601,46.2682,119200.0
2015-02-10 13:00:00,56.89,57.0,56.85,56.98,40900.0,46.2845,46.374,46.252,46.3577,40900.0
2015-02-10 13:30:00,56.98,57.13,56.96,57.08,124000.0,46.3577,46.4798,46.3415,46.4391,124000.0
2015-02-10 14:00:00,57.08,57.17,56.94,57.13,53600.0,46.4391,46.5123,46.3252,46.4798,53600.0
2015-02-10 14:30:00,57.12,57.23,57.09,57.2,95600.0,46.4716,46.5611,46.4472,46.5367,95600.0
2015-02-10 15:00:00,57.2,57.27,57.16,57.26,92200.0,46.5367,46.5937,46.5042,46.5855,92200.0
2015-02-10 15:30:00,57.27,57.3,57.14,57.18,191200.0,46.5937,46.6181,46.4879,46.5205,191200.0
2015-02-11 09:30:00,56.93,57.25,56.69,56.69,142900.0,46.3171,46.5774,46.1218,46.1218,142900.0
2015-02-11 10:00:00,56.73,56.8,56.55,56.71,81200.0,46.1543,46.2113,46.0079,46.1381,81200.0
2015-02-11 10:30:00,56.7,56.9,56.62,56.87,66500.0,46.1299,46.2927,46.0649,46.2682,66500.0
2015-02-11 11:00:00,56.89,57.04,56.89,56.99,74500.0,46.2845,46.4066,46.2845,46.3659,74500.0
2015-02-11 11:30:00,56.95,57.02,56.8,56.99,33500.0,46.3333,46.3903,46.2113,46.3659,33500.0
2015-02-11 12:00:00,56.98,57.25,56.95,57.18,25500.0,46.3577,46.5774,46.3333,46.5205,25500.0
2015-02-11 12:30:00,57.2,57.23,57.04,57.13,48900.0,46.5367,46.5611,46.4066,46.4798,48900.0
2015-02-11 13:00:00,57.11,57.15,56.91,57.0,15900.0,46.4635,46.4961,46.3008,46.374,15900.0
2015-02-11 13:30:00,57.02,57.13,56.86,57.12,48200.0,46.3903,46.4798,46.2601,46.4716,48200.0
2015-02-11 14:00:00,57.11,57.18,57.02,57.05,31600.0,46.4635,46.5205,46.3903,46.4147,31600.0
2015-02-11 14:30:00,57.05,57.12,56.99,57.01,42000.0,46.4147,46.4716,46.3659,46.3821,42000.0
2015-02-11 15:00:00,57.01,57.22,57.0,57.17,77800.0,46.3821,46.553,46.374,46.5123,77800.0
2015-02-11 15:30:00,57.19,57.2,57.03,57.08,155200.0,46.5286,46.5367,46.3984,46.4391,155200.0
2015-02-12 09:30:00,57.46,58.14,57.29,58.05,95900.0,46.7483,47.3015,46.61,47.2283,95900.0
2015-02-12 10:00:00,58.05,58.23,57.87,57.87,95400.0,47.2283,47.3747,47.0818,47.0818,95400.0
2015-02-12 10:30:00,57.85,57.94,57.69,57.75,17700.0,47.0656,47.1388,46.9354,46.9842,17700.0
2015-02-12 11:00:00,57.79,58.0,57.75,57.93,21500.0,47.0167,47.1876,46.9842,47.1306,21500.0
2015-02-12 11:30:00,57.94,58.1,57.93,57.99,91700.0,47.1388,47.269,47.1306,47.1795,91700.0
2015-02-12 12:00:00,58.01,58.21,58.01,58.13,21400.0,47.1957,47.3584,47.1957,47.2934,21400.0
2015-02-12 12:30:00,58.14,58.17,57.98,58.08,33100.0,47.3015,47.3259,47.1713,47.2527,33100.0
2015-02-12 13:00:00,58.09,58.17,58.06,58.1,52600.0,47.2608,47.3259,47.2364,47.269,52600.0
2015-02-12 13:30:00,58.09,58.24,58.05,58.21,23700.0,47.2608,47.3829,47.2283,47.3584,23700.0
2015-02-12 14:00:00,58.19,58.24,58.11,58.15,18100.0,47.3422,47.3829,47.2771,47.3096,18100.0
2015-02-12 14:30:00,58.18,58.31,58.13,58.26,27700.0,47.334,47.4398,47.2934,47.3991,27700.0
2015-02-12 15:00:00,58.25,58.35,58.22,58.29,94200.0,47.391,47.4723,47.3666,47.4235,94200.0
2015-02-12 15:30:00,58.29,58.34,58.24,58.31,166900.0,47.4235,47.4642,47.3829,47.4398,166900.0
2015-02-13 09:30:00,58.68,59.89,58.68,59.82,117200.0,47.7408,48.7253,47.7408,48.6683,117200.0
2015-02-13 10:00:00,59.83,59.83,59.26,59.34,136100.0,48.6764,48.6764,48.2127,48.2778,136100.0
2015-02-13 10:30:00,59.36,59.37,59.14,59.21,52200.0,48.2941,48.3022,48.1151,48.172,52200.0
2015-02-13 11:00:00,59.2,59.41,59.19,59.35,61500.0,48.1639,48.3347,48.1558,48.2859,61500.0
2015-02-13 11:30:00,59.34,59.4,59.17,59.23,50300.0,48.2778,48.3266,48.1395,48.1883,50300.0
2015-02-13 12:00:00,59.22,59.32,59.15,59.17,39900.0,48.1802,48.2615,48.1232,48.1395,39900.0
2015-02-13 12:30:00,59.15,59.2,59.05,59.11,61900.0,48.1232,48.1639,48.0419,48.0907,61900.0
2015-02-13 13:00:00,59.1,59.28,59.1,59.14,70300.0,48.0825,48.229,48.0825,48.1151,70300.0
2015-02-13 13:30:00,59.13,59.14,58.91,59.03,95500.0,48.1069,48.1151,47.928,48.0256,95500.0
2015-02-13 14:00:00,59.03,59.17,58.96,59.11,88900.0,48.0256,48.1395,47.9686,48.0907,88900.0
2015-02-13 14:30:00,59.12,59.16,59.02,59.09,123500.0,48.0988,48.1313,48.0174,48.0744,123500.0
2015-02-13 15:00:00,59.08,59.17,59.06,59.12,229000.0,48.0663,48.1395,48.05,48.0988,229000.0
2015-02-13 15:30:00,59.12,59.32,59.01,59.31,299600.0,48.0988,48.2615,48.0093,48.2534,299600.0
2015-02-17 09:30:00,59.1,59.24,58.51,58.73,71800.0,48.0825,48.1964,47.6025,47.7815,71800.0
2015-02-17 10:00:00,58.73,58.97,58.54,58.6,76000.0,47.7815,47.9768,47.6269,47.6757,76000.0
2015-02-17 10:30:00,58.58,58.9,58.49,58.86,73600.0,47.6595,47.9198,47.5862,47.8873,73600.0
2015-02-17 11:00:00,58.86,59.04,58.85,58.92,66900.0,47.8873,48.0337,47.8791,47.9361,66900.0
2015-02-17 11:30:00,58.9,59.02,58.88,58.98,44800.0,47.9198,48.0174,47.9035,47.9849,44800.0
2015-02-17 12:00:00,58.98,59.11,58.97,58.98,87100.0,47.9849,48.0907,47.9768,47.9849,87100.0
2015-02-17 12:30:00,58.97,59.3,58.96,59.3,55100.0,47.9768,48.2452,47.9686,48.2452,55100.0
2015-02-17 13:00:00,59.31,59.6,59.28,59.54,58600.0,48.2534,48.4893,48.229,48.4405,58600.0
2015-02-17 13:30:00,59.52,59.58,59.44,59.58,59500.0,48.4242,48.473,48.3591,48.473,59500.0
2015-02-17 14:00:00,59.59,59.62,59.49,59.51,67900.0,48.4812,48.5056,48.3998,48.4161,67900.0
2015-02-17 14:30:00,59.51,59.96,59.49,59.84,192900.0,48.4161,48.7822,48.3998,48.6846,192900.0
2015-02-17 15:00:00,59.86,59.88,59.55,59.58,153100.0,48.7009,48.7171,48.4486,48.473,153100.0
2015-02-17 15:30:00,59.57,59.61,59.42,59.59,182300.0,48.4649,48.4975,48.3429,48.4812,182300.0
2015-02-18 09:30:00,60.85,63.36,60.62,62.92,584200.0,49.5063,51.5484,49.3192,51.1904,584200.0
2015-02-18 10:00:00,62.92,63.76,62.72,63.67,525500.0,51.1904,51.8738,51.0277,51.8006,525500.0
2015-02-18 10:30:00,63.67,64.23,63.28,64.23,449600.0,51.8006,52.2562,51.4833,52.2562,449600.0
2015-02-18 11:00:00,64.23,64.41,63.89,63.98,360400.0,52.2562,52.4026,51.9796,52.0528,360400.0
2015-02-18 11:30:00,63.96,64.17,62.2,62.57,480100.0,52.0365,52.2074,50.6046,50.9056,480100.0
2015-02-18 12:00:00,62.56,63.4,61.89,62.46,375900.0,50.8975,51.5809,50.3524,50.8162,375900.0
2015-02-18 12:30:00,62.42,62.8,61.93,62.11,238100.0,50.7836,51.0928,50.385,50.5314,238100.0
2015-02-18 13:00:00,62.1,62.56,61.83,62.21,162800.0,50.5233,50.8975,50.3036,50.6128,162800.0
2015-02-18 13:30:00,62.18,62.21,61.7,61.71,124400.0,50.5884,50.6128,50.1978,50.206,124400.0
2015-02-18 14:00:00,61.75,61.95,61.31,61.34,180200.0,50.2385,50.4012,49.8805,49.9049,180200.0
2015-02-18 14:30:00,61.35,61.64,61.24,61.5,421800.0,49.9131,50.149,49.8236,50.0351,421800.0
2015-02-18 15:00:00,61.5,62.13,61.37,61.96,268100.0,50.0351,50.5477,49.9294,50.4094,268100.0
2015-02-18 15:30:00,61.96,61.96,61.46,61.5,565600.0,50.4094,50.4094,50.0026,50.0351,565600.0
2015-02-19 09:30:00,60.85,61.29,60.6,60.6,75700.0,49.5063,49.8643,49.3029,49.3029,75700.0
2015-02-19 10:00:00,60.63,61.04,60.51,60.94,140200.0,49.3273,49.6609,49.2297,49.5795,140200.0
2015-02-19 10:30:00,60.95,61.16,60.85,61.06,86600.0,49.5877,49.7585,49.5063,49.6771,86600.0
2015-02-19 11:00:00,61.08,61.45,61.08,61.44,75800.0,49.6934,49.9944,49.6934,49.9863,75800.0
2015-02-19 11:30:00,61.44,61.83,61.4,61.82,132800.0,49.9863,50.3036,49.9538,50.2955,132800.0
2015-02-19 12:00:00,61.82,62.04,61.76,61.83,115700.0,50.2955,50.4745,50.2467,50.3036,115700.0
2015-02-19 12:30:00,61.85,62.03,61.76,62.0,110500.0,50.3199,50.4663,50.2467,50.4419,110500.0
2015-02-19 13:00:00,62.0,62.04,61.84,62.02,150000.0,50.4419,50.4745,50.3117,50.4582,150000.0
2015-02-19 13:30:00,62.02,62.2,62.01,62.2,90000.0,50.4582,50.6046,50.45,50.6046,90000.0
2015-02-19 14:00:00,62.2,62.52,62.19,62.49,139600.0,50.6046,50.865,50.5965,50.8406,139600.0
2015-02-19 14:30:00,62.48,62.6,62.26,62.59,198500.0,50.8324,50.9301,50.6534,50.9219,198500.0
2015-02-19 15:00:00,62.59,62.98,62.57,62.65,238700.0,50.9219,51.2392,50.9056,50.9707,238700.0
2015-02-19 15:30:00,62.65,62.72,62.41,62.57,370400.0,50.9707,51.0277,50.7755,50.9056,370400.0
2015-02-20 09:30:00,62.44,62.95,61.85,62.11,290900.0,50.7999,51.2148,50.3199,50.5314,290900.0
2015-02-20 10:00:00,62.11,62.67,61.79,62.43,135300.0,50.5314,50.987,50.2711,50.7917,135300.0
2015-02-20 10:30:00,62.43,62.75,62.23,62.45,113900.0,50.7917,51.0521,50.629,50.808,113900.0
2015-02-20 11:00:00,62.46,62.61,62.45,62.49,94000.0,50.8162,50.9382,50.808,50.8406,94000.0
2015-02-20 11:30:00,62.47,62.64,62.46,62.63,48000.0,50.8243,50.9626,50.8162,50.9545,48000.0
2015-02-20 12:00:00,62.63,62.66,62.33,62.34,173100.0,50.9545,50.9789,50.7104,50.7185,173100.0
2015-02-20 12:30:00,62.35,62.57,62.28,62.36,108900.0,50.7267,50.9056,50.6697,50.7348,108900.0
2015-02-20 13:00:00,62.38,62.51,62.31,62.4,70600.0,50.7511,50.8568,50.6941,50.7673,70600.0
2015-02-20 13:30:00,62.4,62.54,62.37,62.49,82500.0,50.7673,50.8812,50.7429,50.8406,82500.0
2015-02-20 14:00:00,62.5,62.55,62.38,62.4,92600.0,50.8487,50.8894,50.7511,50.7673,92600.0
2015-02-20 14:30:00,62.4,62.79,62.38,62.78,88600.0,50.7673,51.0846,50.7511,51.0765,88600.0
2015-02-20 15:00:00,62.79,62.96,62.68,62.74,111500.0,51.0846,51.2229,50.9951,51.044,111500.0
2015-02-20 15:30:00,62.75,62.77,62.41,62.56,351200.0,51.0521,51.0684,50.7755,50.8975,351200.0
2015-02-23 09:30:00,62.19,62.4,61.86,62.23,137300.0,50.5965,50.7673,50.328,50.629,137300.0
2015-02-23 10:00:00,62.17,62.48,62.0,62.31,86600.0,50.5802,50.8324,50.4419,50.6941,86600.0
2015-02-23 10:30:00,62.32,62.34,62.06,62.24,128200.0,50.7023,50.7185,50.4907,50.6372,128200.0
2015-02-23 11:00:00,62.23,62.59,62.23,62.59,125900.0,50.629,50.9219,50.629,50.9219,125900.0
2015-02-23 11:30:00,62.58,62.59,62.21,62.26,46400.0,50.9138,50.9219,50.6128,50.6534,46400.0
2015-02-23 12:00:00,62.26,62.37,62.17,62.2,75300.0,50.6534,50.7429,50.5802,50.6046,75300.0
2015-02-23 12:30:00,62.18,62.38,62.17,62.35,50000.0,50.5884,50.7511,50.5802,50.7267,50000.0
2015-02-23 13:00:00,62.37,62.41,62.28,62.34,51100.0,50.7429,50.7755,50.6697,50.7185,51100.0
2015-02-23 13:30:00,62.33,62.68,62.33,62.57,68600.0,50.7104,50.9951,50.7104,50.9056,68600.0
2015-02-23 14:00:00,62.57,62.64,62.37,62.37,78900.0,50.9056,50.9626,50.7429,50.7429,78900.0
2015-02-23 14:30:00,62.37,62.37,62.15,62.25,102500.0,50.7429,50.7429,50.5639,50.6453,102500.0
2015-02-23 15:00:00,62.25,62.25,62.07,62.1,82200.0,50.6453,50.6453,50.4989,50.5233,82200.0
2015-02-23 15:30:00,62.1,62.26,62.06,62.23,188300.0,50.5233,50.6534,50.4907,50.629,188300.0
2015-02-24 09:30:00,62.16,62.73,62.0,62.01,64700.0,50.5721,51.0358,50.4419,50.45,64700.0
2015-02-24 10:00:00,62.0,62.62,61.86,62.55,113200.0,50.4419,50.9463,50.328,50.8894,113200.0
2015-02-24 10:30:00,62.53,62.59,62.35,62.45,41600.0,50.8731,50.9219,50.7267,50.808,41600.0
2015-02-24 11:00:00,62.45,62.64,62.37,62.4,42400.0,50.808,50.9626,50.7429,50.7673,42400.0
2015-02-24 11:30:00,62.43,62.54,62.26,62.53,70700.0,50.7917,50.8812,50.6534,50.8731,70700.0
2015-02-24 12:00:00,62.5,62.63,62.47,62.59,33600.0,50.8487,50.9545,50.8243,50.9219,33600.0
2015-02-24 12:30:00,62.6,62.68,62.46,62.68,37100.0,50.9301,50.9951,50.8162,50.9951,37100.0
2015-02-24 13:00:00,62.67,62.73,62.59,62.69,37300.0,50.987,51.0358,50.9219,51.0033,37300.0
2015-02-24 13:30:00,62.7,62.79,62.61,62.67,38900.0,51.0114,51.0846,50.9382,50.987,38900.0
2015-02-24 14:00:00,62.66,62.71,62.58,62.67,39900.0,50.9789,51.0196,50.9138,50.987,39900.0
2015-02-24 14:30:00,62.65,62.67,62.5,62.58,52800.0,50.9707,50.987,50.8487,50.9138,52800.0
2015-02-24 15:00:00,62.59,62.7,62.56,62.6,72700.0,50.9219,51.0114,50.8975,50.9301,72700.0
2015-02-24 15:30:00,62.6,62.69,62.46,62.58,180200.0,50.9301,51.0033,50.8162,50.9138,180200.0
2015-02-25 09:30:00,62.84,62.99,62.6,62.72,72100.0,51.1253,51.2474,50.9301,51.0277,72100.0
2015-02-25 10:00:00,62.73,62.9,62.67,62.81,60100.0,51.0358,51.1741,50.987,51.1009,60100.0
2015-02-25 10:30:00,62.83,62.84,62.62,62.76,159800.0,51.1172,51.1253,50.9463,51.0602,159800.0
2015-02-25 11:00:00,62.75,62.83,62.58,62.65,108600.0,51.0521,51.1172,50.9138,50.9707,108600.0
2015-02-25 11:30:00,62.66,62.86,62.64,62.82,51100.0,50.9789,51.1416,50.9626,51.109,51100.0
2015-02-25 12:00:00,62.79,62.8,62.67,62.75,42900.0,51.0846,51.0928,50.987,51.0521,42900.0
2015-02-25 12:30:00,62.74,62.85,62.73,62.79,74300.0,51.044,51.1335,51.0358,51.0846,74300.0
2015-02-25 13:00:00,62.78,62.86,62.64,62.86,61800.0,51.0765,51.1416,50.9626,51.1416,61800.0
2015-02-25 13:30:00,62.87,63.0,62.87,62.88,40600.0,51.1497,51.2555,51.1497,51.1579,40600.0
2015-02-25 14:00:00,62.9,62.92,62.77,62.78,41600.0,51.1741,51.1904,51.0684,51.0765,41600.0
2015-02-25 14:30:00,62.8,62.9,62.66,62.7,63500.0,51.0928,51.1741,50.9789,51.0114,63500.0
2015-02-25 15:00:00,62.69,62.82,62.56,62.79,96700.0,51.0033,51.109,50.8975,51.0846,96700.0
2015-02-25 15:30:00,62.8,62.91,62.74,62.87,227900.0,51.0928,51.1823,51.044,51.1497,227900.0
2015-02-26 09:30:00,62.66,62.77,62.48,62.65,69900.0,50.9789,51.0684,50.8324,50.9707,69900.0
2015-02-26 10:00:00,62.65,62.78,62.54,62.65,44100.0,50.9707,51.0765,50.8812,50.9707,44100.0
2015-02-26 10:30:00,62.62,62.82,62.58,62.72,54400.0,50.9463,51.109,50.9138,51.0277,54400.0
2015-02-26 11:00:00,62.7,62.78,62.56,62.6,25300.0,51.0114,51.0765,50.8975,50.9301,25300.0
2015-02-26 11:30:00,62.61,62.75,62.55,62.65,25000.0,50.9382,51.0521,50.8894,50.9707,25000.0
2015-02-26 12:00:00,62.65,62.75,62.58,62.65,44800.0,50.9707,51.0521,50.9138,50.9707,44800.0
2015-02-26 12:30:00,62.67,62.84,62.66,62.75,23100.0,50.987,51.1253,50.9789,51.0521,23100.0
2015-02-26 13:00:00,62.73,62.78,62.64,62.73,42300.0,51.0358,51.0765,50.9626,51.0358,42300.0
2015-02-26 13:30:00,62.71,62.72,62.4,62.42,41000.0,51.0196,51.0277,50.7673,50.7836,41000.0
2015-02-26 14:00:00,62.44,62.45,62.22,62.33,61500.0,50.7999,50.808,50.6209,50.7104,61500.0
2015-02-26 14:30:00,62.34,62.36,62.11,62.17,91500.0,50.7185,50.7348,50.5314,50.5802,91500.0
2015-02-26 15:00:00,62.16,62.35,62.0,62.35,302100.0,50.5721,50.7267,50.4419,50.7267,302100.0
2015-02-26 15:30:00,62.36,62.62,62.34,62.6,234400.0,50.7348,50.9463,50.7185,50.9301,234400.0
2015-02-27 09:30:00,62.6,62.97,62.2,62.4,141100.0,50.9301,51.2311,50.6046,50.7673,141100.0
2015-02-27 10:00:00,62.36,62.53,62.17,62.27,79900.0,50.7348,50.8731,50.5802,50.6616,79900.0
2015-02-27 10:30:00,62.29,62.42,62.2,62.42,57600.0,50.6778,50.7836,50.6046,50.7836,57600.0
2015-02-27 11:00:00,62.44,62.48,62.36,62.36,77100.0,50.7999,50.8324,50.7348,50.7348,77100.0
2015-02-27 11:30:00,62.36,62.45,62.32,62.33,62600.0,50.7348,50.808,50.7023,50.7104,62600.0
2015-02-27 12:00:00,62.32,62.36,62.22,62.34,28100.0,50.7023,50.7348,50.6209,50.7185,28100.0
2015-02-27 12:30:00,62.36,62.44,62.33,62.42,47600.0,50.7348,50.7999,50.7104,50.7836,47600.0
2015-02-27 13:00:00,62.4,62.45,62.21,62.22,27700.0,50.7673,50.808,50.6128,50.6209,27700.0
2015-02-27 13:30:00,62.22,62.25,62.18,62.21,33100.0,50.6209,50.6453,50.5884,50.6128,33100.0
2015-02-27 14:00:00,62.21,62.28,62.18,62.27,36700.0,50.6128,50.6697,50.5884,50.6616,36700.0
2015-02-27 14:30:00,62.26,62.26,62.11,62.19,23800.0,50.6534,50.6534,50.5314,50.5965,23800.0
2015-02-27 15:00:00,62.19,62.24,62.06,62.23,66500.0,50.5965,50.6372,50.4907,50.629,66500.0
2015-02-27 15:30:00,62.21,62.23,62.09,62.1,131500.0,50.6128,50.629,50.5151,50.5233,131500.0
2015-03-02 09:30:00,62.02,62.08,61.12,61.5,95000.0,50.4582,50.507,49.726,50.0351,95000.0
2015-03-02 10:00:00,61.53,62.17,61.53,62.04,74600.0,50.0595,50.5802,50.0595,50.4745,74600.0
2015-03-02 10:30:00,62.06,62.15,62.0,62.11,42200.0,50.4907,50.5639,50.4419,50.5314,42200.0
2015-03-02 11:00:00,62.09,62.13,62.0,62.1,53000.0,50.5151,50.5477,50.4419,50.5233,53000.0
2015-03-02 11:30:00,62.12,62.16,62.01,62.14,48300.0,50.5395,50.5721,50.45,50.5558,48300.0
2015-03-02 12:00:00,62.15,62.16,61.96,62.03,31900.0,50.5639,50.5721,50.4094,50.4663,31900.0
2015-03-02 12:30:00,62.05,62.16,62.03,62.14,25100.0,50.4826,50.5721,50.4663,50.5558,25100.0
2015-03-02 13:00:00,62.15,62.27,62.09,62.15,88600.0,50.5639,50.6616,50.5151,50.5639,88600.0
2015-03-02 13:30:00,62.15,62.21,62.15,62.19,40700.0,50.5639,50.6128,50.5639,50.5965,40700.0
2015-03-02 14:00:00,62.19,62.19,62.05,62.06,149500.0,50.5965,50.5965,50.4826,50.4907,149500.0
2015-03-02 14:30:00,62.05,62.1,61.99,62.0,72800.0,50.4826,50.5233,50.4338,50.4419,72800.0
2015-03-02 15:00:00,62.0,62.2,62.0,62.14,82900.0,50.4419,50.6046,50.4419,50.5558,82900.0
2015-03-02 15:30:00,62.14,62.17,62.03,62.09,154600.0,50.5558,50.5802,50.4663,50.5151,154600.0
2015-03-03 09:30:00,61.84,62.18,61.65,61.89,56800.0,50.3117,50.5884,50.1572,50.3524,56800.0
2015-03-03 10:00:00,61.93,62.02,61.79,61.89,137500.0,50.385,50.4582,50.2711,50.3524,137500.0
2015-03-03 10:30:00,61.88,61.93,61.74,61.84,94000.0,50.3443,50.385,50.2304,50.3117,94000.0
2015-03-03 11:00:00,61.83,61.94,61.8,61.84,44700.0,50.3036,50.3931,50.2792,50.3117,44700.0
2015-03-03 11:30:00,61.83,61.84,61.55,61.55,38700.0,50.3036,50.3117,50.0758,50.0758,38700.0
2015-03-03 12:00:00,61.54,61.71,61.53,61.55,41500.0,50.0677,50.206,50.0595,50.0758,41500.0
2015-03-03 12:30:00,61.53,61.72,61.52,61.69,39200.0,50.0595,50.2141,50.0514,50.1897,39200.0
2015-03-03 13:00:00,61.69,61.78,61.65,61.77,31500.0,50.1897,50.2629,50.1572,50.2548,31500.0
2015-03-03 13:30:00,61.79,61.84,61.63,61.69,64400.0,50.2711,50.3117,50.1409,50.1897,64400.0
2015-03-03 14:00:00,61.68,61.73,61.64,61.69,26900.0,50.1816,50.2222,50.149,50.1897,26900.0
2015-03-03 14:30:00,61.68,61.8,61.58,61.65,44200.0,50.1816,50.2792,50.1002,50.1572,44200.0
2015-03-03 15:00:00,61.65,61.8,61.63,61.77,49000.0,50.1572,50.2792,50.1409,50.2548,49000.0
2015-03-03 15:30:00,61.78,61.8,61.64,61.75,111300.0,50.2629,50.2792,50.149,50.2385,111300.0
2015-03-04 09:30:00,61.43,61.51,60.66,60.81,57600.0,49.9782,50.0433,49.3517,49.4738,57600.0
2015-03-04 10:00:00,60.78,60.98,60.57,60.96,69900.0,49.4493,49.6121,49.2785,49.5958,69900.0
2015-03-04 10:30:00,60.94,61.01,60.66,60.73,137100.0,49.5795,49.6365,49.3517,49.4087,137100.0
2015-03-04 11:00:00,60.76,60.82,60.62,60.77,74300.0,49.4331,49.4819,49.3192,49.4412,74300.0
2015-03-04 11:30:00,60.77,60.77,60.53,60.59,34900.0,49.4412,49.4412,49.2459,49.2948,34900.0
2015-03-04 12:00:00,60.59,60.76,60.5,60.67,45000.0,49.2948,49.4331,49.2215,49.3598,45000.0
2015-03-04 12:30:00,60.66,60.8,60.61,60.73,68300.0,49.3517,49.4656,49.311,49.4087,68300.0
2015-03-04 13:00:00,60.75,60.79,60.62,60.63,69400.0,49.4249,49.4575,49.3192,49.3273,69400.0
2015-03-04 13:30:00,60.64,60.68,60.34,60.36,71200.0,49.3354,49.368,49.0914,49.1076,71200.0
2015-03-04 14:00:00,60.37,60.5,60.36,60.44,67200.0,49.1158,49.2215,49.1076,49.1727,67200.0
2015-03-04 14:30:00,60.43,60.62,60.4,60.57,76400.0,49.1646,49.3192,49.1402,49.2785,76400.0
2015-03-04 15:00:00,60.56,60.59,60.53,60.55,117200.0,49.2704,49.2948,49.2459,49.2622,117200.0
2015-03-04 15:30:00,60.55,60.66,60.54,60.65,273300.0,49.2622,49.3517,49.2541,49.3436,273300.0
2015-03-05 09:30:00,60.22,60.22,59.36,59.49,248300.0,48.9937,48.9937,48.2941,48.3998,248300.0
2015-03-05 10:00:00,59.5,59.54,58.94,58.97,376900.0,48.408,48.4405,47.9524,47.9768,376900.0
2015-03-05 10:30:00,59.0,59.13,58.79,59.12,149600.0,48.0012,48.1069,47.8303,48.0988,149600.0
2015-03-05 11:00:00,59.12,59.22,58.79,58.93,125200.0,48.0988,48.1802,47.8303,47.9442,125200.0
2015-03-05 11:30:00,58.92,59.04,58.88,59.04,117200.0,47.9361,48.0337,47.9035,48.0337,117200.0
2015-03-05 12:00:00,59.02,59.03,58.66,58.75,88400.0,48.0174,48.0256,47.7246,47.7978,88400.0
2015-03-05 12:30:00,58.76,58.84,58.46,58.46,117700.0,47.8059,47.871,47.5618,47.5618,117700.0
2015-03-05 13:00:00,58.46,58.66,58.44,58.61,89700.0,47.5618,47.7246,47.5456,47.6839,89700.0
2015-03-05 13:30:00,58.62,58.89,58.61,58.63,105700.0,47.692,47.9117,47.6839,47.7001,105700.0
2015-03-05 14:00:00,58.63,58.69,58.56,58.57,135000.0,47.7001,47.749,47.6432,47.6513,135000.0
2015-03-05 14:30:00,58.57,58.6,58.38,58.48,150800.0,47.6513,47.6757,47.4968,47.5781,150800.0
2015-03-05 15:00:00,58.48,58.9,58.43,58.86,208600.0,47.5781,47.9198,47.5374,47.8873,208600.0
2015-03-05 15:30:00,58.86,59.07,58.74,59.01,479200.0,47.8873,48.0581,47.7896,48.0093,479200.0
2015-03-06 09:30:00,58.95,59.61,58.72,59.45,229800.0,47.9605,48.4975,47.7734,48.3673,229800.0
2015-03-06 10:00:00,59.45,59.55,59.11,59.32,100200.0,48.3673,48.4486,48.0907,48.2615,100200.0
2015-03-06 10:30:00,59.32,59.32,59.1,59.19,176300.0,48.2615,48.2615,48.0825,48.1558,176300.0
2015-03-06 11:00:00,59.17,59.2,59.01,59.17,80800.0,48.1395,48.1639,48.0093,48.1395,80800.0
2015-03-06 11:30:00,59.15,59.16,58.87,59.03,205400.0,48.1232,48.1313,47.8954,48.0256,205400.0
2015-03-06 12:00:00,59.02,59.05,58.83,58.94,212500.0,48.0174,48.0419,47.8629,47.9524,212500.0
2015-03-06 12:30:00,58.94,59.04,58.9,59.0,147600.0,47.9524,48.0337,47.9198,48.0012,147600.0
2015-03-06 13:00:00,59.02,59.09,58.96,59.06,47100.0,48.0174,48.0744,47.9686,48.05,47100.0
2015-03-06 13:30:00,59.04,59.04,58.73,58.85,139300.0,48.0337,48.0337,47.7815,47.8791,139300.0
2015-03-06 14:00:00,58.84,58.96,58.76,58.85,158300.0,47.871,47.9686,47.8059,47.8791,158300.0
2015-03-06 14:30:00,58.84,58.85,58.66,58.76,169200.0,47.871,47.8791,47.7246,47.8059,169200.0
2015-03-06 15:00:00,58.75,58.99,58.75,58.85,142200.0,47.7978,47.993,47.7978,47.8791,142200.0
2015-03-06 15:30:00,58.84,59.01,58.73,58.99,448800.0,47.871,48.0093,47.7815,47.993,448800.0
2015-03-09 09:30:00,58.93,59.24,58.8,58.94,63700.0,47.9442,48.1964,47.8385,47.9524,63700.0
2015-03-09 10:00:00,58.93,59.19,58.92,59.15,104600.0,47.9442,48.1558,47.9361,48.1232,104600.0
2015-03-09 10:30:00,59.11,59.24,59.09,59.22,62700.0,48.0907,48.1964,48.0744,48.1802,62700.0
2015-03-09 11:00:00,59.22,59.29,59.14,59.17,84100.0,48.1802,48.2371,48.1151,48.1395,84100.0
2015-03-09 11:30:00,59.18,59.25,59.09,59.15,88000.0,48.1476,48.2046,48.0744,48.1232,88000.0
2015-03-09 12:00:00,59.15,59.21,59.08,59.12,269200.0,48.1232,48.172,48.0663,48.0988,269200.0
2015-03-09 12:30:00,59.12,59.12,58.93,59.0,57100.0,48.0988,48.0988,47.9442,48.0012,57100.0
2015-03-09 13:00:00,59.0,59.04,58.95,59.01,159200.0,48.0012,48.0337,47.9605,48.0093,159200.0
2015-03-09 13:30:00,59.01,59.12,59.0,59.08,136700.0,48.0093,48.0988,48.0012,48.0663,136700.0
2015-03-09 14:00:00,59.08,59.15,59.04,59.09,152000.0,48.0663,48.1232,48.0337,48.0744,152000.0
2015-03-09 14:30:00,59.08,59.21,59.07,59.16,196700.0,48.0663,48.172,48.0581,48.1313,196700.0
2015-03-09 15:00:00,59.16,59.16,59.05,59.09,124600.0,48.1313,48.1313,48.0419,48.0744,124600.0
2015-03-09 15:30:00,59.08,59.08,58.99,59.02,284100.0,48.0663,48.0663,47.993,48.0174,284100.0
2015-03-10 09:30:00,58.55,58.8,58.15,58.47,41700.0,47.6351,47.8385,47.3096,47.57,41700.0
2015-03-10 10:00:00,58.46,58.53,58.0,58.2,95200.0,47.5618,47.6188,47.1876,47.3503,95200.0
2015-03-10 10:30:00,58.21,58.4,58.14,58.25,66100.0,47.3584,47.513,47.3015,47.391,66100.0
2015-03-10 11:00:00,58.26,58.34,58.26,58.33,104500.0,47.3991,47.4642,47.3991,47.4561,104500.0
2015-03-10 11:30:00,58.32,58.32,58.03,58.14,119700.0,47.4479,47.4479,47.212,47.3015,119700.0
2015-03-10 12:00:00,58.15,58.2,57.95,58.09,141200.0,47.3096,47.3503,47.1469,47.2608,141200.0
2015-03-10 12:30:00,58.08,58.13,57.98,58.07,172900.0,47.2527,47.2934,47.1713,47.2445,172900.0
2015-03-10 13:00:00,58.07,58.15,58.03,58.11,59300.0,47.2445,47.3096,47.212,47.2771,59300.0
2015-03-10 13:30:00,58.08,58.15,57.93,57.99,438400.0,47.2527,47.3096,47.1306,47.1795,438400.0
2015-03-10 14:00:00,57.99,58.02,57.95,57.99,142600.0,47.1795,47.2039,47.1469,47.1795,142600.0
2015-03-10 14:30:00,58.0,58.12,57.94,58.05,120500.0,47.1876,47.2852,47.1388,47.2283,120500.0
2015-03-10 15:00:00,58.05,58.1,58.0,58.08,91700.0,47.2283,47.269,47.1876,47.2527,91700.0
2015-03-10 15:30:00,58.07,58.19,58.03,58.05,245100.0,47.2445,47.3422,47.212,47.2283,245100.0
2015-03-11 09:30:00,58.01,58.01,57.55,57.72,55700.0,47.1957,47.1957,46.8215,46.9598,55700.0
2015-03-11 10:00:00,57.74,58.09,57.67,57.91,61200.0,46.9761,47.2608,46.9191,47.1144,61200.0
2015-03-11 10:30:00,57.88,57.89,57.44,57.57,70400.0,47.09,47.0981,46.732,46.8378,70400.0
2015-03-11 11:00:00,57.6,57.71,57.53,57.66,63600.0,46.8622,46.9517,46.8052,46.911,63600.0
2015-03-11 11:30:00,57.68,57.75,57.56,57.67,34600.0,46.9272,46.9842,46.8296,46.9191,34600.0
2015-03-11 12:00:00,57.69,57.84,57.63,57.75,31700.0,46.9354,47.0574,46.8866,46.9842,31700.0
2015-03-11 12:30:00,57.75,57.93,57.68,57.82,57900.0,46.9842,47.1306,46.9272,47.0411,57900.0
2015-03-11 13:00:00,57.8,57.85,57.67,57.68,42800.0,47.0249,47.0656,46.9191,46.9272,42800.0
2015-03-11 13:30:00,57.68,57.68,57.44,57.53,61900.0,46.9272,46.9272,46.732,46.8052,61900.0
2015-03-11 14:00:00,57.53,57.7,57.46,57.63,40100.0,46.8052,46.9435,46.7483,46.8866,40100.0
2015-03-11 14:30:00,57.61,57.88,57.61,57.87,41000.0,46.8703,47.09,46.8703,47.0818,41000.0
2015-03-11 15:00:00,57.85,57.87,57.71,57.75,71500.0,47.0656,47.0818,46.9517,46.9842,71500.0
2015-03-11 15:30:00,57.75,57.75,57.6,57.66,167600.0,46.9842,46.9842,46.8622,46.911,167600.0
2015-03-12 09:30:00,57.79,58.18,57.7,57.94,66200.0,47.0167,47.334,46.9435,47.1388,66200.0
2015-03-12 10:00:00,57.95,58.01,57.78,57.82,55000.0,47.1469,47.1957,47.0086,47.0411,55000.0
2015-03-12 10:30:00,57.81,58.03,57.7,57.98,36400.0,47.033,47.212,46.9435,47.1713,36400.0
2015-03-12 11:00:00,57.98,58.15,57.88,58.11,49000.0,47.1713,47.3096,47.09,47.2771,49000.0
2015-03-12 11:30:00,58.11,58.23,58.11,58.18,33300.0,47.2771,47.3747,47.2771,47.334,33300.0
2015-03-12 12:00:00,58.15,58.26,58.1,58.2,37600.0,47.3096,47.3991,47.269,47.3503,37600.0
2015-03-12 12:30:00,58.19,58.21,58.02,58.12,27300.0,47.3422,47.3584,47.2039,47.2852,27300.0
2015-03-12 13:00:00,58.1,58.19,58.08,58.09,17000.0,47.269,47.3422,47.2527,47.2608,17000.0
2015-03-12 13:30:00,58.05,58.08,57.98,58.03,26700.0,47.2283,47.2527,47.1713,47.212,26700.0
2015-03-12 14:00:00,58.02,58.09,57.97,57.97,24100.0,47.2039,47.2608,47.1632,47.1632,24100.0
2015-03-12 14:30:00,57.97,58.04,57.93,58.02,26400.0,47.1632,47.2201,47.1306,47.2039,26400.0
2015-03-12 15:00:00,58.01,58.13,58.01,58.1,41300.0,47.1957,47.2934,47.1957,47.269,41300.0
2015-03-12 15:30:00,58.1,58.18,58.06,58.09,139500.0,47.269,47.334,47.2364,47.2608,139500.0
2015-03-13 09:30:00,57.7,57.72,56.08,56.36,162000.0,46.9435,46.9598,45.6255,45.8533,162000.0
2015-03-13 10:00:00,56.36,56.52,56.01,56.02,132100.0,45.8533,45.9835,45.5686,45.5767,132100.0
2015-03-13 10:30:00,56.02,56.26,55.81,55.85,158600.0,45.5767,45.772,45.4059,45.4384,158600.0
2015-03-13 11:00:00,55.84,55.99,55.41,55.41,293600.0,45.4303,45.5523,45.0804,45.0804,293600.0
2015-03-13 11:30:00,55.42,55.75,55.3,55.75,411100.0,45.0886,45.357,44.9909,45.357,411100.0
2015-03-13 12:00:00,55.78,56.02,55.68,55.83,156800.0,45.3814,45.5767,45.3001,45.4221,156800.0
2015-03-13 12:30:00,55.83,56.09,55.83,56.01,156200.0,45.4221,45.6337,45.4221,45.5686,156200.0
2015-03-13 13:00:00,56.01,56.05,55.9,55.91,90500.0,45.5686,45.6011,45.4791,45.4872,90500.0
2015-03-13 13:30:00,55.92,56.15,55.91,56.14,266300.0,45.4953,45.6825,45.4872,45.6743,266300.0
2015-03-13 14:00:00,56.13,56.21,56.06,56.16,163600.0,45.6662,45.7313,45.6092,45.6906,163600.0
2015-03-13 14:30:00,56.16,56.23,56.14,56.22,114600.0,45.6906,45.7476,45.6743,45.7394,114600.0
2015-03-13 15:00:00,56.22,56.28,56.18,56.27,111500.0,45.7394,45.7882,45.7069,45.7801,111500.0
2015-03-13 15:30:00,56.27,56.49,56.2,56.39,323700.0,45.7801,45.9591,45.7232,45.8777,323700.0
2015-03-16 09:30:00,56.57,56.74,56.27,56.56,130500.0,46.0242,46.1625,45.7801,46.016,130500.0
2015-03-16 10:00:00,56.55,56.61,56.43,56.58,112600.0,46.0079,46.0567,45.9103,46.0323,112600.0
2015-03-16 10:30:00,56.59,56.6,56.43,56.58,85000.0,46.0404,46.0486,45.9103,46.0323,85000.0
2015-03-16 11:00:00,56.58,56.81,56.58,56.72,57800.0,46.0323,46.2194,46.0323,46.1462,57800.0
2015-03-16 11:30:00,56.72,56.83,56.7,56.8,71000.0,46.1462,46.2357,46.1299,46.2113,71000.0
2015-03-16 12:00:00,56.81,56.86,56.73,56.79,38200.0,46.2194,46.2601,46.1543,46.2032,38200.0
2015-03-16 12:30:00,56.77,56.81,56.73,56.76,35900.0,46.1869,46.2194,46.1543,46.1788,35900.0
2015-03-16 13:00:00,56.76,56.92,56.74,56.82,34100.0,46.1788,46.3089,46.1625,46.2276,34100.0
2015-03-16 13:30:00,56.81,56.99,56.81,56.84,23800.0,46.2194,46.3659,46.2194,46.2438,23800.0
2015-03-16 14:00:00,56.84,56.92,56.79,56.85,39000.0,46.2438,46.3089,46.2032,46.252,39000.0
2015-03-16 14:30:00,56.85,57.05,56.84,57.04,108400.0,46.252,46.4147,46.2438,46.4066,108400.0
2015-03-16 15:00:00,57.04,57.08,56.91,56.92,86800.0,46.4066,46.4391,46.3008,46.3089,86800.0
2015-03-16 15:30:00,56.94,56.99,56.85,56.95,211300.0,46.3252,46.3659,46.252,46.3333,211300.0
2015-03-17 09:30:00,56.48,56.75,56.4,56.59,59600.0,45.951,46.1706,45.8859,46.0404,59600.0
2015-03-17 10:00:00,56.59,56.79,56.56,56.7,37900.0,46.0404,46.2032,46.016,46.1299,37900.0
2015-03-17 10:30:00,56.7,56.8,56.61,56.71,41300.0,46.1299,46.2113,46.0567,46.1381,41300.0
2015-03-17 11:00:00,56.72,56.78,56.63,56.78,45600.0,46.1462,46.195,46.073,46.195,45600.0
2015-03-17 11:30:00,56.78,56.8,56.6,56.69,53300.0,46.195,46.2113,46.0486,46.1218,53300.0
2015-03-17 12:00:00,56.72,56.82,56.64,56.77,22700.0,46.1462,46.2276,46.0811,46.1869,22700.0
2015-03-17 12:30:00,56.77,56.89,56.73,56.89,17000.0,46.1869,46.2845,46.1543,46.2845,17000.0
2015-03-17 13:00:00,56.87,56.91,56.8,56.81,54500.0,46.2682,46.3008,46.2113,46.2194,54500.0
2015-03-17 13:30:00,56.79,56.94,56.77,56.87,44400.0,46.2032,46.3252,46.1869,46.2682,44400.0
2015-03-17 14:00:00,56.87,56.88,56.65,56.66,64500.0,46.2682,46.2764,46.0893,46.0974,64500.0
2015-03-17 14:30:00,56.67,56.81,56.67,56.78,66900.0,46.1055,46.2194,46.1055,46.195,66900.0
2015-03-17 15:00:00,56.79,57.04,56.79,57.01,111200.0,46.2032,46.4066,46.2032,46.3821,111200.0
2015-03-17 15:30:00,57.02,57.02,56.81,56.85,215700.0,46.3903,46.3903,46.2194,46.252,215700.0
2015-03-18 09:30:00,56.47,56.67,56.39,56.63,124900.0,45.9428,46.1055,45.8777,46.073,124900.0
2015-03-18 10:00:00,56.62,56.89,56.62,56.84,52900.0,46.0649,46.2845,46.0649,46.2438,52900.0
2015-03-18 10:30:00,56.85,57.06,56.68,56.98,67100.0,46.252,46.4228,46.1137,46.3577,67100.0
2015-03-18 11:00:00,56.97,57.02,56.88,56.88,99200.0,46.3496,46.3903,46.2764,46.2764,99200.0
2015-03-18 11:30:00,56.88,57.04,56.84,57.03,67800.0,46.2764,46.4066,46.2438,46.3984,67800.0
2015-03-18 12:00:00,57.02,57.02,56.94,57.01,48900.0,46.3903,46.3903,46.3252,46.3821,48900.0
2015-03-18 12:30:00,57.01,57.02,56.95,57.0,46600.0,46.3821,46.3903,46.3333,46.374,46600.0
2015-03-18 13:00:00,56.99,57.1,56.96,56.97,73100.0,46.3659,46.4554,46.3415,46.3496,73100.0
2015-03-18 13:30:00,56.96,56.98,56.65,56.82,90000.0,46.3415,46.3577,46.0893,46.2276,90000.0
2015-03-18 14:00:00,56.88,57.91,56.88,57.91,109800.0,46.2764,47.1144,46.2764,47.1144,109800.0
2015-03-18 14:30:00,57.9,58.23,57.86,58.18,89300.0,47.1062,47.3747,47.0737,47.334,89300.0
2015-03-18 15:00:00,58.19,58.65,58.17,58.47,116800.0,47.3422,47.7164,47.3259,47.57,116800.0
2015-03-18 15:30:00,58.47,58.5,58.29,58.36,266000.0,47.57,47.5944,47.4235,47.4805,266000.0
2015-03-19 09:30:00,57.83,57.83,57.08,57.35,67900.0,47.0493,47.0493,46.4391,46.6588,67900.0
2015-03-19 10:00:00,57.38,57.47,57.24,57.27,39800.0,46.6832,46.7564,46.5693,46.5937,39800.0
2015-03-19 10:30:00,57.27,57.3,57.21,57.23,75400.0,46.5937,46.6181,46.5449,46.5611,75400.0
2015-03-19 11:00:00,57.23,57.27,57.19,57.24,60100.0,46.5611,46.5937,46.5286,46.5693,60100.0
2015-03-19 11:30:00,57.23,57.24,57.12,57.18,127000.0,46.5611,46.5693,46.4716,46.5205,127000.0
2015-03-19 12:00:00,57.18,57.23,57.12,57.19,52600.0,46.5205,46.5611,46.4716,46.5286,52600.0
2015-03-19 12:30:00,57.18,57.24,57.13,57.22,41900.0,46.5205,46.5693,46.4798,46.553,41900.0
2015-03-19 13:00:00,57.21,57.43,57.17,57.38,22700.0,46.5449,46.7239,46.5123,46.6832,22700.0
2015-03-19 13:30:00,57.38,57.38,57.27,57.31,19200.0,46.6832,46.6832,46.5937,46.6262,19200.0
2015-03-19 14:00:00,57.31,57.47,57.25,57.28,37000.0,46.6262,46.7564,46.5774,46.6018,37000.0
2015-03-19 14:30:00,57.27,57.39,57.24,57.32,40200.0,46.5937,46.6913,46.5693,46.6344,40200.0
2015-03-19 15:00:00,57.31,57.4,57.28,57.39,41500.0,46.6262,46.6994,46.6018,46.6913,41500.0
2015-03-19 15:30:00,57.39,57.43,57.21,57.31,109800.0,46.6913,46.7239,46.5449,46.6262,109800.0
2015-03-20 09:30:00,57.58,58.02,57.47,57.5,212600.0,46.8459,47.2039,46.7564,46.7808,212600.0
2015-03-20 10:00:00,57.5,57.58,57.31,57.52,63200.0,46.7808,46.8459,46.6262,46.7971,63200.0
2015-03-20 10:30:00,57.52,57.61,57.48,57.55,39200.0,46.7971,46.8703,46.7645,46.8215,39200.0
2015-03-20 11:00:00,57.56,57.62,57.48,57.58,42600.0,46.8296,46.8784,46.7645,46.8459,42600.0
2015-03-20 11:30:00,57.56,57.59,57.49,57.53,35400.0,46.8296,46.854,46.7727,46.8052,35400.0
2015-03-20 12:00:00,57.53,57.56,57.49,57.54,51700.0,46.8052,46.8296,46.7727,46.8133,51700.0
2015-03-20 12:30:00,57.53,57.61,57.51,57.6,35600.0,46.8052,46.8703,46.7889,46.8622,35600.0
2015-03-20 13:00:00,57.6,57.69,57.57,57.58,32400.0,46.8622,46.9354,46.8378,46.8459,32400.0
2015-03-20 13:30:00,57.57,57.58,57.49,57.5,34300.0,46.8378,46.8459,46.7727,46.7808,34300.0
2015-03-20 14:00:00,57.5,57.51,57.4,57.42,60700.0,46.7808,46.7889,46.6994,46.7157,60700.0
2015-03-20 14:30:00,57.42,57.45,57.39,57.45,52800.0,46.7157,46.7401,46.6913,46.7401,52800.0
2015-03-20 15:00:00,57.46,57.56,57.43,57.52,40500.0,46.7483,46.8296,46.7239,46.7971,40500.0
2015-03-20 15:30:00,57.52,57.73,57.52,57.6,131000.0,46.7971,46.9679,46.7971,46.8622,131000.0
2015-03-23 09:30:00,57.65,58.04,57.34,57.47,100800.0,46.9028,47.2201,46.6506,46.7564,100800.0
2015-03-23 10:00:00,57.49,57.64,57.48,57.55,66400.0,46.7727,46.8947,46.7645,46.8215,66400.0
2015-03-23 10:30:00,57.57,57.64,57.46,57.61,56500.0,46.8378,46.8947,46.7483,46.8703,56500.0
2015-03-23 11:00:00,57.62,57.65,57.5,57.55,41800.0,46.8784,46.9028,46.7808,46.8215,41800.0
2015-03-23 11:30:00,57.56,57.68,57.55,57.56,40300.0,46.8296,46.9272,46.8215,46.8296,40300.0
2015-03-23 12:00:00,57.57,57.69,57.55,57.6,26200.0,46.8378,46.9354,46.8215,46.8622,26200.0
2015-03-23 12:30:00,57.59,57.67,57.54,57.55,22300.0,46.854,46.9191,46.8133,46.8215,22300.0
2015-03-23 13:00:00,57.56,57.71,57.54,57.55,35700.0,46.8296,46.9517,46.8133,46.8215,35700.0
2015-03-23 13:30:00,57.55,57.59,57.53,57.57,50700.0,46.8215,46.854,46.8052,46.8378,50700.0
2015-03-23 14:00:00,57.56,57.64,57.55,57.56,87600.0,46.8296,46.8947,46.8215,46.8296,87600.0
2015-03-23 14:30:00,57.57,57.58,57.48,57.5,120500.0,46.8378,46.8459,46.7645,46.7808,120500.0
2015-03-23 15:00:00,57.51,57.55,57.4,57.44,92500.0,46.7889,46.8215,46.6994,46.732,92500.0
2015-03-23 15:30:00,57.42,57.53,57.37,57.39,193200.0,46.7157,46.8052,46.675,46.6913,193200.0
2015-03-24 09:30:00,57.42,57.58,57.21,57.47,121100.0,46.7157,46.8459,46.5449,46.7564,121100.0
2015-03-24 10:00:00,57.52,57.61,57.26,57.34,62000.0,46.7971,46.8703,46.5855,46.6506,62000.0
2015-03-24 10:30:00,57.34,57.4,57.26,57.33,64900.0,46.6506,46.6994,46.5855,46.6425,64900.0
2015-03-24 11:00:00,57.34,57.49,57.28,57.44,69000.0,46.6506,46.7727,46.6018,46.732,69000.0
2015-03-24 11:30:00,57.45,57.51,57.25,57.28,66000.0,46.7401,46.7889,46.5774,46.6018,66000.0
2015-03-24 12:00:00,57.29,57.35,57.24,57.31,42300.0,46.61,46.6588,46.5693,46.6262,42300.0
2015-03-24 12:30:00,57.33,57.42,57.25,57.39,38900.0,46.6425,46.7157,46.5774,46.6913,38900.0
2015-03-24 13:00:00,57.37,57.45,57.26,57.3,31800.0,46.675,46.7401,46.5855,46.6181,31800.0
2015-03-24 13:30:00,57.31,57.36,57.28,57.33,32000.0,46.6262,46.6669,46.6018,46.6425,32000.0
2015-03-24 14:00:00,57.31,57.44,57.28,57.33,42300.0,46.6262,46.732,46.6018,46.6425,42300.0
2015-03-24 14:30:00,57.32,57.39,57.29,57.38,47100.0,46.6344,46.6913,46.61,46.6832,47100.0
2015-03-24 15:00:00,57.39,57.57,57.38,57.46,84100.0,46.6913,46.8378,46.6832,46.7483,84100.0
2015-03-24 15:30:00,57.48,57.52,57.33,57.34,194700.0,46.7645,46.7971,46.6425,46.6506,194700.0
2015-03-25 09:30:00,57.53,57.83,57.24,57.52,97300.0,46.9523,47.1971,46.7156,46.9441,97300.0
2015-03-25 10:00:00,57.51,57.52,57.38,57.38,33000.0,46.936,46.9441,46.8299,46.8299,33000.0
2015-03-25 10:30:00,57.37,57.47,57.25,57.47,61100.0,46.8217,46.9033,46.7238,46.9033,61100.0
2015-03-25 11:00:00,57.47,57.52,57.37,57.41,34700.0,46.9033,46.9441,46.8217,46.8544,34700.0
2015-03-25 11:30:00,57.4,57.4,57.24,57.3,115900.0,46.8462,46.8462,46.7156,46.7646,115900.0
2015-03-25 12:00:00,57.29,57.32,57.23,57.25,70300.0,46.7564,46.7809,46.7075,46.7238,70300.0
2015-03-25 12:30:00,57.26,57.3,57.24,57.29,33900.0,46.7319,46.7646,46.7156,46.7564,33900.0
2015-03-25 13:00:00,57.3,57.32,57.26,57.3,53700.0,46.7646,46.7809,46.7319,46.7646,53700.0
2015-03-25 13:30:00,57.3,57.46,57.26,57.43,40900.0,46.7646,46.8952,46.7319,46.8707,40900.0
2015-03-25 14:00:00,57.43,57.47,57.26,57.29,65900.0,46.8707,46.9033,46.7319,46.7564,65900.0
2015-03-25 14:30:00,57.29,57.33,57.26,57.29,62100.0,46.7564,46.7891,46.7319,46.7564,62100.0
2015-03-25 15:00:00,57.3,57.31,57.25,57.29,99700.0,46.7646,46.7727,46.7238,46.7564,99700.0
2015-03-25 15:30:00,57.28,57.4,57.24,57.28,245200.0,46.7483,46.8462,46.7156,46.7483,245200.0
2015-03-26 09:30:00,57.0,57.2,56.18,56.29,278700.0,46.5197,46.683,45.8505,45.9403,278700.0
2015-03-26 10:00:00,56.26,56.37,56.14,56.29,147500.0,45.9158,46.0056,45.8179,45.9403,147500.0
2015-03-26 10:30:00,56.29,56.33,56.23,56.28,112700.0,45.9403,45.9729,45.8913,45.9321,112700.0
2015-03-26 11:00:00,56.26,56.34,56.21,56.29,133500.0,45.9158,45.9811,45.875,45.9403,133500.0
2015-03-26 11:30:00,56.29,56.46,56.28,56.46,56200.0,45.9403,46.079,45.9321,46.079,56200.0
2015-03-26 12:00:00,56.45,56.45,56.35,56.41,65500.0,46.0709,46.0709,45.9893,46.0382,65500.0
2015-03-26 12:30:00,56.41,56.49,56.39,56.44,80700.0,46.0382,46.1035,46.0219,46.0627,80700.0
2015-03-26 13:00:00,56.44,56.5,56.4,56.5,95400.0,46.0627,46.1117,46.0301,46.1117,95400.0
2015-03-26 13:30:00,56.5,56.64,56.42,56.62,46300.0,46.1117,46.2259,46.0464,46.2096,46300.0
2015-03-26 14:00:00,56.62,56.71,56.52,56.65,63800.0,46.2096,46.2831,46.128,46.2341,63800.0
2015-03-26 14:30:00,56.66,56.75,56.59,56.69,97200.0,46.2423,46.3157,46.1851,46.2667,97200.0
2015-03-26 15:00:00,56.68,56.82,56.64,56.8,126200.0,46.2586,46.3728,46.2259,46.3565,126200.0
2015-03-26 15:30:00,56.81,56.91,56.7,56.75,278600.0,46.3647,46.4463,46.2749,46.3157,278600.0
2015-03-27 09:30:00,56.74,56.75,56.25,56.55,71400.0,46.3075,46.3157,45.9076,46.1525,71400.0
2015-03-27 10:00:00,56.59,56.69,56.53,56.59,52900.0,46.1851,46.2667,46.1362,46.1851,52900.0
2015-03-27 10:30:00,56.58,56.71,56.52,56.7,69900.0,46.177,46.2831,46.128,46.2749,69900.0
2015-03-27 11:00:00,56.7,56.72,56.59,56.68,49700.0,46.2749,46.2912,46.1851,46.2586,49700.0
2015-03-27 11:30:00,56.68,56.89,56.66,56.89,39800.0,46.2586,46.43,46.2423,46.43,39800.0
2015-03-27 12:00:00,56.87,56.91,56.84,56.85,57700.0,46.4136,46.4463,46.3892,46.3973,57700.0
2015-03-27 12:30:00,56.85,57.01,56.85,56.96,54600.0,46.3973,46.5279,46.3973,46.4871,54600.0
2015-03-27 13:00:00,56.96,57.0,56.91,56.97,68200.0,46.4871,46.5197,46.4463,46.4953,68200.0
2015-03-27 13:30:00,56.97,57.07,56.94,56.99,42100.0,46.4953,46.5769,46.4708,46.5116,42100.0
2015-03-27 14:00:00,56.98,57.16,56.98,57.05,67100.0,46.5034,46.6503,46.5034,46.5605,67100.0
2015-03-27 14:30:00,57.03,57.03,56.85,56.91,42900.0,46.5442,46.5442,46.3973,46.4463,42900.0
2015-03-27 15:00:00,56.91,57.0,56.84,56.96,74300.0,46.4463,46.5197,46.3892,46.4871,74300.0
2015-03-27 15:30:00,56.96,57.05,56.9,57.0,158200.0,46.4871,46.5605,46.4381,46.5197,158200.0
2015-03-30 09:30:00,57.28,57.84,57.21,57.26,55900.0,46.7483,47.2053,46.6911,46.7319,55900.0
2015-03-30 10:00:00,57.33,57.48,57.24,57.38,51300.0,46.7891,46.9115,46.7156,46.8299,51300.0
2015-03-30 10:30:00,57.39,57.44,57.17,57.17,50400.0,46.838,46.8788,46.6585,46.6585,50400.0
2015-03-30 11:00:00,57.17,57.24,57.16,57.22,61800.0,46.6585,46.7156,46.6503,46.6993,61800.0
2015-03-30 11:30:00,57.21,57.26,57.18,57.25,118200.0,46.6911,46.7319,46.6666,46.7238,118200.0
2015-03-30 12:00:00,57.25,57.25,57.14,57.16,54000.0,46.7238,46.7238,46.634,46.6503,54000.0
2015-03-30 12:30:00,57.15,57.25,57.07,57.21,52900.0,46.6422,46.7238,46.5769,46.6911,52900.0
2015-03-30 13:00:00,57.22,57.3,57.17,57.27,112300.0,46.6993,46.7646,46.6585,46.7401,112300.0
2015-03-30 13:30:00,57.27,57.44,57.27,57.38,52700.0,46.7401,46.8788,46.7401,46.8299,52700.0
2015-03-30 14:00:00,57.38,57.57,57.38,57.55,42400.0,46.8299,46.9849,46.8299,46.9686,42400.0
2015-03-30 14:30:00,57.55,57.79,57.54,57.73,47600.0,46.9686,47.1645,46.9605,47.1155,47600.0
2015-03-30 15:00:00,57.73,57.74,57.46,57.47,44400.0,47.1155,47.1237,46.8952,46.9033,44400.0
2015-03-30 15:30:00,57.48,57.52,57.33,57.43,178600.0,46.9115,46.9441,46.7891,46.8707,178600.0
2015-03-31 09:30:00,57.06,57.2,56.28,56.49,63300.0,46.5687,46.683,45.9321,46.1035,63300.0
2015-03-31 10:00:00,56.48,56.72,56.41,56.62,93200.0,46.0954,46.2912,46.0382,46.2096,93200.0
2015-03-31 10:30:00,56.64,56.76,56.58,56.59,42300.0,46.2259,46.3239,46.177,46.1851,42300.0
2015-03-31 11:00:00,56.58,56.76,56.58,56.7,40500.0,46.177,46.3239,46.177,46.2749,40500.0
2015-03-31 11:30:00,56.68,56.7,56.48,56.52,30300.0,46.2586,46.2749,46.0954,46.128,30300.0
2015-03-31 12:00:00,56.51,56.51,56.4,56.41,40300.0,46.1198,46.1198,46.0301,46.0382,40300.0
2015-03-31 12:30:00,56.4,56.51,56.37,56.44,49200.0,46.0301,46.1198,46.0056,46.0627,49200.0
2015-03-31 13:00:00,56.45,56.57,56.45,56.54,24100.0,46.0709,46.1688,46.0709,46.1443,24100.0
2015-03-31 13:30:00,56.55,56.72,56.54,56.64,26700.0,46.1525,46.2912,46.1443,46.2259,26700.0
2015-03-31 14:00:00,56.65,56.65,56.54,56.54,41100.0,46.2341,46.2341,46.1443,46.1443,41100.0
2015-03-31 14:30:00,56.54,56.65,56.51,56.65,38200.0,46.1443,46.2341,46.1198,46.2341,38200.0
2015-03-31 15:00:00,56.64,56.64,56.4,56.45,69100.0,46.2259,46.2259,46.0301,46.0709,69100.0
2015-03-31 15:30:00,56.44,56.62,56.37,56.5,144300.0,46.0627,46.2096,46.0056,46.1117,144300.0
2015-04-01 09:30:00,56.05,56.57,56.01,56.19,83100.0,45.7444,46.1688,45.7118,45.8587,83100.0
2015-04-01 10:00:00,56.17,56.4,56.14,56.33,47200.0,45.8423,46.0301,45.8179,45.9729,47200.0
2015-04-01 10:30:00,56.34,56.75,56.34,56.68,36200.0,45.9811,46.3157,45.9811,46.2586,36200.0
2015-04-01 11:00:00,56.69,56.73,56.53,56.64,35200.0,46.2667,46.2994,46.1362,46.2259,35200.0
2015-04-01 11:30:00,56.64,56.83,56.61,56.75,38400.0,46.2259,46.381,46.2014,46.3157,38400.0
2015-04-01 12:00:00,56.76,56.76,56.54,56.69,24800.0,46.3239,46.3239,46.1443,46.2667,24800.0
2015-04-01 12:30:00,56.69,56.77,56.64,56.73,18900.0,46.2667,46.332,46.2259,46.2994,18900.0
2015-04-01 13:00:00,56.72,56.74,56.65,56.73,22600.0,46.2912,46.3075,46.2341,46.2994,22600.0
2015-04-01 13:30:00,56.73,56.93,56.73,56.86,29300.0,46.2994,46.4626,46.2994,46.4055,29300.0
2015-04-01 14:00:00,56.87,56.87,56.68,56.73,30100.0,46.4136,46.4136,46.2586,46.2994,30100.0
2015-04-01 14:30:00,56.73,56.77,56.66,56.7,70500.0,46.2994,46.332,46.2423,46.2749,70500.0
2015-04-01 15:00:00,56.7,56.75,56.55,56.57,68100.0,46.2749,46.3157,46.1525,46.1688,68100.0
2015-04-01 15:30:00,56.57,56.73,56.48,56.66,118700.0,46.1688,46.2994,46.0954,46.2423,118700.0
2015-04-02 09:30:00,56.55,57.33,56.45,57.24,77600.0,46.1525,46.7891,46.0709,46.7156,77600.0
2015-04-02 10:00:00,57.28,57.33,57.12,57.33,58200.0,46.7483,46.7891,46.6177,46.7891,58200.0
2015-04-02 10:30:00,57.32,57.4,57.11,57.14,73200.0,46.7809,46.8462,46.6095,46.634,73200.0
2015-04-02 11:00:00,57.15,57.21,57.11,57.17,37000.0,46.6422,46.6911,46.6095,46.6585,37000.0
2015-04-02 11:30:00,57.16,57.17,56.88,56.91,34800.0,46.6503,46.6585,46.4218,46.4463,34800.0
2015-04-02 12:00:00,56.91,56.97,56.8,56.91,25400.0,46.4463,46.4953,46.3565,46.4463,25400.0
2015-04-02 12:30:00,56.91,56.95,56.84,56.86,41000.0,46.4463,46.4789,46.3892,46.4055,41000.0
2015-04-02 13:00:00,56.88,56.91,56.83,56.86,59100.0,46.4218,46.4463,46.381,46.4055,59100.0
2015-04-02 13:30:00,56.86,56.87,56.61,56.61,74300.0,46.4055,46.4136,46.2014,46.2014,74300.0
2015-04-02 14:00:00,56.62,56.78,56.59,56.69,65300.0,46.2096,46.3402,46.1851,46.2667,65300.0
2015-04-02 14:30:00,56.68,56.7,56.42,56.48,62800.0,46.2586,46.2749,46.0464,46.0954,62800.0
2015-04-02 15:00:00,56.48,56.58,56.45,56.49,63100.0,46.0954,46.177,46.0709,46.1035,63100.0
2015-04-02 15:30:00,56.49,56.67,56.47,56.59,129700.0,46.1035,46.2504,46.0872,46.1851,129700.0
2015-04-06 09:30:00,56.26,57.57,56.25,57.57,66000.0,45.9158,46.9849,45.9076,46.9849,66000.0
2015-04-06 10:00:00,57.59,57.68,57.44,57.64,46100.0,47.0013,47.0747,46.8788,47.0421,46100.0
2015-04-06 10:30:00,57.63,57.98,57.61,57.92,167900.0,47.0339,47.3196,47.0176,47.2706,167900.0
2015-04-06 11:00:00,57.94,58.4,57.93,58.25,169700.0,47.2869,47.6623,47.2787,47.5399,169700.0
2015-04-06 11:30:00,58.25,58.49,58.22,58.49,91000.0,47.5399,47.7358,47.5154,47.7358,91000.0
2015-04-06 12:00:00,58.48,58.49,58.28,58.42,53300.0,47.7276,47.7358,47.5644,47.6787,53300.0
2015-04-06 12:30:00,58.42,58.64,58.3,58.6,73300.0,47.6787,47.8582,47.5807,47.8256,73300.0
2015-04-06 13:00:00,58.6,58.73,58.52,58.73,44900.0,47.8256,47.9317,47.7603,47.9317,44900.0
2015-04-06 13:30:00,58.73,58.89,58.68,58.88,59900.0,47.9317,48.0622,47.8909,48.0541,59900.0
2015-04-06 14:00:00,58.87,59.05,58.8,58.8,160300.0,48.0459,48.1928,47.9888,47.9888,160300.0
2015-04-06 14:30:00,58.81,58.93,58.71,58.9,108600.0,47.9969,48.0949,47.9153,48.0704,108600.0
2015-04-06 15:00:00,58.9,58.92,58.37,58.37,208700.0,48.0704,48.0867,47.6378,47.6378,208700.0
2015-04-06 15:30:00,58.37,58.41,58.03,58.13,382700.0,47.6378,47.6705,47.3604,47.442,382700.0
2015-04-07 09:30:00,57.95,58.03,56.84,56.96,127200.0,47.2951,47.3604,46.3892,46.4871,127200.0
2015-04-07 10:00:00,56.96,57.0,56.74,56.87,149100.0,46.4871,46.5197,46.3075,46.4136,149100.0
2015-04-07 10:30:00,56.88,57.21,56.88,57.09,82000.0,46.4218,46.6911,46.4218,46.5932,82000.0
2015-04-07 11:00:00,57.09,57.28,57.07,57.23,117000.0,46.5932,46.7483,46.5769,46.7075,117000.0
2015-04-07 11:30:00,57.23,57.25,57.08,57.15,87600.0,46.7075,46.7238,46.585,46.6422,87600.0
2015-04-07 12:00:00,57.15,57.27,57.15,57.27,54400.0,46.6422,46.7401,46.6422,46.7401,54400.0
2015-04-07 12:30:00,57.27,57.36,57.24,57.29,52300.0,46.7401,46.8136,46.7156,46.7564,52300.0
2015-04-07 13:00:00,57.29,57.3,57.08,57.2,78400.0,46.7564,46.7646,46.585,46.683,78400.0
2015-04-07 13:30:00,57.2,57.24,57.08,57.23,166400.0,46.683,46.7156,46.585,46.7075,166400.0
2015-04-07 14:00:00,57.23,57.3,57.19,57.25,90500.0,46.7075,46.7646,46.6748,46.7238,90500.0
2015-04-07 14:30:00,57.25,57.31,57.19,57.26,79400.0,46.7238,46.7727,46.6748,46.7319,79400.0
2015-04-07 15:00:00,57.27,57.5,57.26,57.37,127600.0,46.7401,46.9278,46.7319,46.8217,127600.0
2015-04-07 15:30:00,57.37,57.38,57.19,57.21,177900.0,46.8217,46.8299,46.6748,46.6911,177900.0
2015-04-08 09:30:00,56.7,56.73,56.1,56.19,171600.0,46.2749,46.2994,45.7852,45.8587,171600.0
2015-04-08 10:00:00,56.21,56.38,56.13,56.19,132800.0,45.875,46.0137,45.8097,45.8587,132800.0
2015-04-08 10:30:00,56.18,56.18,55.7,56.1,240700.0,45.8505,45.8505,45.4588,45.7852,240700.0
2015-04-08 11:00:00,56.1,56.25,56.03,56.23,60400.0,45.7852,45.9076,45.7281,45.8913,60400.0
2015-04-08 11:30:00,56.23,56.4,56.13,56.32,75600.0,45.8913,46.0301,45.8097,45.9648,75600.0
2015-04-08 12:00:00,56.35,56.35,56.05,56.09,45600.0,45.9893,45.9893,45.7444,45.7771,45600.0
2015-04-08 12:30:00,56.08,56.23,56.08,56.15,42400.0,45.7689,45.8913,45.7689,45.826,42400.0
2015-04-08 13:00:00,56.15,56.23,56.11,56.2,51100.0,45.826,45.8913,45.7934,45.8668,51100.0
2015-04-08 13:30:00,56.2,56.27,56.18,56.18,40000.0,45.8668,45.924,45.8505,45.8505,40000.0
2015-04-08 14:00:00,56.19,56.41,55.99,56.32,80200.0,45.8587,46.0382,45.6954,45.9648,80200.0
2015-04-08 14:30:00,56.31,56.31,56.1,56.25,87000.0,45.9566,45.9566,45.7852,45.9076,87000.0
2015-04-08 15:00:00,56.25,56.47,56.25,56.39,98600.0,45.9076,46.0872,45.9076,46.0219,98600.0
2015-04-08 15:30:00,56.39,56.5,56.34,56.48,211600.0,46.0219,46.1117,45.9811,46.0954,211600.0
2015-04-09 09:30:00,56.5,56.79,56.42,56.44,95700.0,46.1117,46.3484,46.0464,46.0627,95700.0
2015-04-09 10:00:00,56.42,56.54,56.21,56.32,66300.0,46.0464,46.1443,45.875,45.9648,66300.0
2015-04-09 10:30:00,56.32,56.32,55.98,56.16,40700.0,45.9648,45.9648,45.6873,45.8342,40700.0
2015-04-09 11:00:00,56.16,56.22,55.99,56.2,49900.0,45.8342,45.8832,45.6954,45.8668,49900.0
2015-04-09 11:30:00,56.19,56.31,56.18,56.3,23800.0,45.8587,45.9566,45.8505,45.9484,23800.0
2015-04-09 12:00:00,56.31,56.4,56.21,56.33,32000.0,45.9566,46.0301,45.875,45.9729,32000.0
2015-04-09 12:30:00,56.34,56.38,56.28,56.37,44800.0,45.9811,46.0137,45.9321,46.0056,44800.0
2015-04-09 13:00:00,56.36,56.4,56.3,56.36,38200.0,45.9974,46.0301,45.9484,45.9974,38200.0
2015-04-09 13:30:00,56.37,56.37,56.25,56.26,35200.0,46.0056,46.0056,45.9076,45.9158,35200.0
2015-04-09 14:00:00,56.25,56.29,56.2,56.21,49800.0,45.9076,45.9403,45.8668,45.875,49800.0
2015-04-09 14:30:00,56.2,56.28,56.17,56.21,48100.0,45.8668,45.9321,45.8423,45.875,48100.0
2015-04-09 15:00:00,56.21,56.53,56.21,56.51,81200.0,45.875,46.1362,45.875,46.1198,81200.0
2015-04-09 15:30:00,56.5,56.53,56.33,56.36,167600.0,46.1117,46.1362,45.9729,45.9974,167600.0
2015-04-10 09:30:00,56.43,56.44,55.68,55.69,184800.0,46.0545,46.0627,45.4424,45.4506,184800.0
2015-04-10 10:00:00,55.72,55.73,55.48,55.6,134500.0,45.4751,45.4832,45.2792,45.3772,134500.0
2015-04-10 10:30:00,55.61,56.18,55.59,55.87,143200.0,45.3853,45.8505,45.369,45.5975,143200.0
2015-04-10 11:00:00,55.87,55.92,55.8,55.86,47600.0,45.5975,45.6383,45.5404,45.5893,47600.0
2015-04-10 11:30:00,55.86,55.91,55.75,55.76,57700.0,45.5893,45.6302,45.4996,45.5077,57700.0
2015-04-10 12:00:00,55.77,55.83,55.74,55.75,69000.0,45.5159,45.5649,45.4914,45.4996,69000.0
2015-04-10 12:30:00,55.76,55.84,55.74,55.77,59300.0,45.5077,45.573,45.4914,45.5159,59300.0
2015-04-10 13:00:00,55.77,55.93,55.76,55.93,28700.0,45.5159,45.6465,45.5077,45.6465,28700.0
2015-04-10 13:30:00,55.93,56.01,55.91,55.99,68200.0,45.6465,45.7118,45.6302,45.6954,68200.0
2015-04-10 14:00:00,55.98,55.99,55.77,55.79,42800.0,45.6873,45.6954,45.5159,45.5322,42800.0
2015-04-10 14:30:00,55.77,55.95,55.77,55.94,97000.0,45.5159,45.6628,45.5159,45.6546,97000.0
2015-04-10 15:00:00,55.92,55.92,55.76,55.8,81700.0,45.6383,45.6383,45.5077,45.5404,81700.0
2015-04-10 15:30:00,55.8,55.81,55.75,55.78,209600.0,45.5404,45.5485,45.4996,45.5241,209600.0
2015-04-13 09:30:00,55.68,56.09,55.56,56.05,56800.0,45.4424,45.7771,45.3445,45.7444,56800.0
2015-04-13 10:00:00,56.07,56.28,55.99,56.15,53500.0,45.7607,45.9321,45.6954,45.826,53500.0
2015-04-13 10:30:00,56.14,56.16,55.97,55.98,36900.0,45.8179,45.8342,45.6791,45.6873,36900.0
2015-04-13 11:00:00,55.98,56.03,55.91,55.92,43100.0,45.6873,45.7281,45.6302,45.6383,43100.0
2015-04-13 11:30:00,55.91,55.98,55.83,55.85,48400.0,45.6302,45.6873,45.5649,45.5812,48400.0
2015-04-13 12:00:00,55.85,55.93,55.84,55.93,30200.0,45.5812,45.6465,45.573,45.6465,30200.0
2015-04-13 12:30:00,55.94,55.98,55.92,55.94,44400.0,45.6546,45.6873,45.6383,45.6546,44400.0
2015-04-13 13:00:00,55.94,55.96,55.88,55.88,36800.0,45.6546,45.671,45.6057,45.6057,36800.0
2015-04-13 13:30:00,55.89,55.91,55.8,55.85,34100.0,45.6138,45.6302,45.5404,45.5812,34100.0
2015-04-13 14:00:00,55.85,55.86,55.76,55.84,31600.0,45.5812,45.5893,45.5077,45.573,31600.0
2015-04-13 14:30:00,55.84,55.89,55.71,55.8,47600.0,45.573,45.6138,45.4669,45.5404,47600.0
2015-04-13 15:00:00,55.81,55.82,55.63,55.65,67300.0,45.5485,45.5567,45.4016,45.418,67300.0
2015-04-13 15:30:00,55.65,55.76,55.57,55.64,194700.0,45.418,45.5077,45.3527,45.4098,194700.0
2015-04-14 09:30:00,55.57,55.9,55.5,55.5,121100.0,45.3527,45.622,45.2955,45.2955,121100.0
2015-04-14 10:00:00,55.5,55.87,55.39,55.65,106900.0,45.2955,45.5975,45.2058,45.418,106900.0
2015-04-14 10:30:00,55.65,56.08,55.6,56.03,105800.0,45.418,45.7689,45.3772,45.7281,105800.0
2015-04-14 11:00:00,56.05,56.13,56.03,56.05,91500.0,45.7444,45.8097,45.7281,45.7444,91500.0
2015-04-14 11:30:00,56.06,56.1,55.98,56.05,47100.0,45.7526,45.7852,45.6873,45.7444,47100.0
2015-04-14 12:00:00,56.07,56.07,55.9,55.96,38500.0,45.7607,45.7607,45.622,45.671,38500.0
2015-04-14 12:30:00,55.97,56.28,55.97,56.26,37400.0,45.6791,45.9321,45.6791,45.9158,37400.0
2015-04-14 13:00:00,56.26,56.26,56.12,56.14,45100.0,45.9158,45.9158,45.8015,45.8179,45100.0
2015-04-14 13:30:00,56.14,56.27,56.13,56.27,36900.0,45.8179,45.924,45.8097,45.924,36900.0
2015-04-14 14:00:00,56.27,56.27,56.11,56.15,35800.0,45.924,45.924,45.7934,45.826,35800.0
2015-04-14 14:30:00,56.15,56.24,56.1,56.24,37500.0,45.826,45.8995,45.7852,45.8995,37500.0
2015-04-14 15:00:00,56.21,56.24,55.98,56.04,84500.0,45.875,45.8995,45.6873,45.7363,84500.0
2015-04-14 15:30:00,56.03,56.09,55.91,56.01,141600.0,45.7281,45.7771,45.6302,45.7118,141600.0
2015-04-15 09:30:00,56.18,56.78,56.18,56.58,92200.0,45.8505,46.3402,45.8505,46.177,92200.0
2015-04-15 10:00:00,56.59,56.87,56.48,56.81,180600.0,46.1851,46.4136,46.0954,46.3647,180600.0
2015-04-15 10:30:00,56.84,57.34,56.84,57.33,152700.0,46.3892,46.7972,46.3892,46.7891,152700.0
2015-04-15 11:00:00,57.34,57.56,57.28,57.55,256500.0,46.7972,46.9768,46.7483,46.9686,256500.0
2015-04-15 11:30:00,57.55,57.82,57.47,57.82,98100.0,46.9686,47.189,46.9033,47.189,98100.0
2015-04-15 12:00:00,57.81,58.16,57.8,58.03,276100.0,47.1808,47.4665,47.1727,47.3604,276100.0
2015-04-15 12:30:00,58.04,58.57,58.03,58.55,215800.0,47.3685,47.8011,47.3604,47.7848,215800.0
2015-04-15 13:00:00,58.55,58.92,58.53,58.9,349200.0,47.7848,48.0867,47.7684,48.0704,349200.0
2015-04-15 13:30:00,58.9,59.26,58.81,59.12,249600.0,48.0704,48.3642,47.9969,48.25,249600.0
2015-04-15 14:00:00,59.09,59.44,59.01,59.38,194200.0,48.2255,48.5111,48.1602,48.4621,194200.0
2015-04-15 14:30:00,59.38,59.99,59.31,59.92,334400.0,48.4621,48.96,48.405,48.9029,334400.0
2015-04-15 15:00:00,59.92,59.93,59.22,59.24,364600.0,48.9029,48.911,48.3316,48.3479,364600.0
2015-04-15 15:30:00,59.25,59.25,58.83,58.87,541400.0,48.356,48.356,48.0133,48.0459,541400.0
2015-04-16 09:30:00,58.64,58.76,58.14,58.65,126900.0,47.8582,47.9561,47.4501,47.8664,126900.0
2015-04-16 10:00:00,58.65,58.68,58.12,58.15,122000.0,47.8664,47.8909,47.4338,47.4583,122000.0
2015-04-16 10:30:00,58.13,58.33,58.07,58.31,77000.0,47.442,47.6052,47.393,47.5889,77000.0
2015-04-16 11:00:00,58.3,58.54,58.28,58.47,76900.0,47.5807,47.7766,47.5644,47.7195,76900.0
2015-04-16 11:30:00,58.46,58.55,58.38,58.51,64900.0,47.7113,47.7848,47.646,47.7521,64900.0
2015-04-16 12:00:00,58.51,58.68,58.46,58.63,54800.0,47.7521,47.8909,47.7113,47.85,54800.0
2015-04-16 12:30:00,58.63,58.77,58.55,58.75,68900.0,47.85,47.9643,47.7848,47.948,68900.0
2015-04-16 13:00:00,58.75,58.95,58.75,58.95,144100.0,47.948,48.1112,47.948,48.1112,144100.0
2015-04-16 13:30:00,58.95,59.22,58.91,59.2,103100.0,48.1112,48.3316,48.0786,48.3152,103100.0
2015-04-16 14:00:00,59.2,59.26,59.09,59.22,117900.0,48.3152,48.3642,48.2255,48.3316,117900.0
2015-04-16 14:30:00,59.21,59.23,59.01,59.01,83800.0,48.3234,48.3397,48.1602,48.1602,83800.0
2015-04-16 15:00:00,59.01,59.04,58.89,58.89,116800.0,48.1602,48.1847,48.0622,48.0622,116800.0
2015-04-16 15:30:00,58.9,58.9,58.58,58.67,303200.0,48.0704,48.0704,47.8092,47.8827,303200.0
2015-04-17 09:30:00,57.75,58.01,57.42,57.47,177400.0,47.1318,47.344,46.8625,46.9033,177400.0
2015-04-17 10:00:00,57.48,57.79,57.41,57.76,104600.0,46.9115,47.1645,46.8544,47.14,104600.0
2015-04-17 10:30:00,57.76,57.96,57.65,57.65,98500.0,47.14,47.3032,47.0502,47.0502,98500.0
2015-04-17 11:00:00,57.63,57.96,57.57,57.93,91900.0,47.0339,47.3032,46.9849,47.2787,91900.0
2015-04-17 11:30:00,57.95,57.96,57.71,57.82,45600.0,47.2951,47.3032,47.0992,47.189,45600.0
2015-04-17 12:00:00,57.8,57.87,57.5,57.53,43000.0,47.1727,47.2298,46.9278,46.9523,43000.0
2015-04-17 12:30:00,57.54,57.66,57.53,57.56,92200.0,46.9605,47.0584,46.9523,46.9768,92200.0
2015-04-17 13:00:00,57.56,57.72,57.54,57.6,39300.0,46.9768,47.1074,46.9605,47.0094,39300.0
2015-04-17 13:30:00,57.59,57.6,57.33,57.33,76900.0,47.0013,47.0094,46.7891,46.7891,76900.0
2015-04-17 14:00:00,57.34,57.34,57.03,57.03,77800.0,46.7972,46.7972,46.5442,46.5442,77800.0
2015-04-17 14:30:00,57.03,57.18,56.94,57.17,89200.0,46.5442,46.6666,46.4708,46.6585,89200.0
2015-04-17 15:00:00,57.17,57.27,57.1,57.25,70000.0,46.6585,46.7401,46.6014,46.7238,70000.0
2015-04-17 15:30:00,57.25,57.36,57.18,57.24,198500.0,46.7238,46.8136,46.6666,46.7156,198500.0
2015-04-20 09:30:00,57.46,58.16,57.46,57.68,80900.0,46.8952,47.4665,46.8952,47.0747,80900.0
2015-04-20 10:00:00,57.73,57.87,57.72,57.83,60500.0,47.1155,47.2298,47.1074,47.1971,60500.0
2015-04-20 10:30:00,57.81,58.0,57.81,57.93,33200.0,47.1808,47.3359,47.1808,47.2787,33200.0
2015-04-20 11:00:00,57.97,58.03,57.85,57.96,59300.0,47.3114,47.3604,47.2135,47.3032,59300.0
2015-04-20 11:30:00,57.95,58.01,57.88,57.93,37000.0,47.2951,47.344,47.2379,47.2787,37000.0
2015-04-20 12:00:00,57.93,58.02,57.87,58.0,36200.0,47.2787,47.3522,47.2298,47.3359,36200.0
2015-04-20 12:30:00,58.0,58.02,57.95,58.02,22800.0,47.3359,47.3522,47.2951,47.3522,22800.0
2015-04-20 13:00:00,58.02,58.19,57.95,58.1,48900.0,47.3522,47.4909,47.2951,47.4175,48900.0
2015-04-20 13:30:00,58.1,58.12,57.9,57.93,36900.0,47.4175,47.4338,47.2543,47.2787,36900.0
2015-04-20 14:00:00,57.94,58.0,57.83,57.94,44200.0,47.2869,47.3359,47.1971,47.2869,44200.0
2015-04-20 14:30:00,57.93,57.97,57.86,57.87,34300.0,47.2787,47.3114,47.2216,47.2298,34300.0
2015-04-20 15:00:00,57.86,58.07,57.85,57.98,115500.0,47.2216,47.393,47.2135,47.3196,115500.0
2015-04-20 15:30:00,57.97,58.02,57.73,57.77,169400.0,47.3114,47.3522,47.1155,47.1482,169400.0
2015-04-21 09:30:00,57.37,57.69,56.34,56.59,166500.0,46.8217,47.0829,45.9811,46.1851,166500.0
2015-04-21 10:00:00,56.61,57.0,56.56,56.96,60100.0,46.2014,46.5197,46.1606,46.4871,60100.0
2015-04-21 10:30:00,56.97,57.04,56.91,56.99,51300.0,46.4953,46.5524,46.4463,46.5116,51300.0
2015-04-21 11:00:00,57.0,57.26,56.98,57.06,82500.0,46.5197,46.7319,46.5034,46.5687,82500.0
2015-04-21 11:30:00,57.06,57.09,56.8,56.91,56400.0,46.5687,46.5932,46.3565,46.4463,56400.0
2015-04-21 12:00:00,56.9,57.12,56.85,57.12,42300.0,46.4381,46.6177,46.3973,46.6177,42300.0
2015-04-21 12:30:00,57.11,57.13,56.87,56.94,38200.0,46.6095,46.6258,46.4136,46.4708,38200.0
2015-04-21 13:00:00,56.93,57.0,56.84,56.84,41700.0,46.4626,46.5197,46.3892,46.3892,41700.0
2015-04-21 13:30:00,56.84,56.88,56.79,56.79,28400.0,46.3892,46.4218,46.3484,46.3484,28400.0
2015-04-21 14:00:00,56.78,57.08,56.66,57.05,58000.0,46.3402,46.585,46.2423,46.5605,58000.0
2015-04-21 14:30:00,57.06,57.06,56.87,57.03,49800.0,46.5687,46.5687,46.4136,46.5442,49800.0
2015-04-21 15:00:00,57.02,57.04,56.9,56.93,69700.0,46.5361,46.5524,46.4381,46.4626,69700.0
2015-04-21 15:30:00,56.93,56.99,56.83,56.95,171000.0,46.4626,46.5116,46.381,46.4789,171000.0
2015-04-22 09:30:00,56.97,57.09,56.41,56.56,107900.0,46.4953,46.5932,46.0382,46.1606,107900.0
2015-04-22 10:00:00,56.59,56.67,56.34,56.55,68100.0,46.1851,46.2504,45.9811,46.1525,68100.0
2015-04-22 10:30:00,56.59,57.13,56.57,56.91,82400.0,46.1851,46.6258,46.1688,46.4463,82400.0
2015-04-22 11:00:00,56.91,57.07,56.86,56.95,84800.0,46.4463,46.5769,46.4055,46.4789,84800.0
2015-04-22 11:30:00,56.96,56.99,56.65,56.65,34500.0,46.4871,46.5116,46.2341,46.2341,34500.0
2015-04-22 12:00:00,56.69,56.89,56.63,56.88,40400.0,46.2667,46.43,46.2178,46.4218,40400.0
2015-04-22 12:30:00,56.87,56.97,56.85,56.92,31100.0,46.4136,46.4953,46.3973,46.4545,31100.0
2015-04-22 13:00:00,56.93,56.98,56.83,56.96,30100.0,46.4626,46.5034,46.381,46.4871,30100.0
2015-04-22 13:30:00,56.96,57.16,56.94,57.16,68200.0,46.4871,46.6503,46.4708,46.6503,68200.0
2015-04-22 14:00:00,57.16,57.23,57.09,57.1,31800.0,46.6503,46.7075,46.5932,46.6014,31800.0
2015-04-22 14:30:00,57.1,57.17,57.01,57.05,34400.0,46.6014,46.6585,46.5279,46.5605,34400.0
2015-04-22 15:00:00,57.04,57.2,57.04,57.17,50500.0,46.5524,46.683,46.5524,46.6585,50500.0
2015-04-22 15:30:00,57.19,57.19,57.06,57.15,120400.0,46.6748,46.6748,46.5687,46.6422,120400.0
2015-04-23 09:30:00,57.22,57.32,56.97,57.11,113300.0,46.6993,46.7809,46.4953,46.6095,113300.0
2015-04-23 10:00:00,57.12,57.13,56.72,56.73,56600.0,46.6177,46.6258,46.2912,46.2994,56600.0
2015-04-23 10:30:00,56.74,56.77,56.55,56.71,52200.0,46.3075,46.332,46.1525,46.2831,52200.0
2015-04-23 11:00:00,56.72,56.84,56.65,56.84,56800.0,46.2912,46.3892,46.2341,46.3892,56800.0
2015-04-23 11:30:00,56.85,57.08,56.76,56.99,78100.0,46.3973,46.585,46.3239,46.5116,78100.0
2015-04-23 12:00:00,56.95,57.05,56.93,56.99,50300.0,46.4789,46.5605,46.4626,46.5116,50300.0
2015-04-23 12:30:00,56.97,57.23,56.96,57.17,65800.0,46.4953,46.7075,46.4871,46.6585,65800.0
2015-04-23 13:00:00,57.19,57.35,57.19,57.34,64000.0,46.6748,46.8054,46.6748,46.7972,64000.0
2015-04-23 13:30:00,57.34,57.56,57.31,57.55,50800.0,46.7972,46.9768,46.7727,46.9686,50800.0
2015-04-23 14:00:00,57.55,57.59,57.45,57.48,40600.0,46.9686,47.0013,46.887,46.9115,40600.0
2015-04-23 14:30:00,57.48,57.64,57.48,57.59,53100.0,46.9115,47.0421,46.9115,47.0013,53100.0
2015-04-23 15:00:00,57.58,57.77,57.58,57.66,88900.0,46.9931,47.1482,46.9931,47.0584,88900.0
2015-04-23 15:30:00,57.67,57.71,57.35,57.38,206300.0,47.0666,47.0992,46.8054,46.8299,206300.0
2015-04-24 09:30:00,57.38,57.52,57.07,57.08,72500.0,46.8299,46.9441,46.5769,46.585,72500.0
2015-04-24 10:00:00,57.09,57.12,56.8,57.02,72300.0,46.5932,46.6177,46.3565,46.5361,72300.0
2015-04-24 10:30:00,57.02,57.07,56.93,57.06,112100.0,46.5361,46.5769,46.4626,46.5687,112100.0
2015-04-24 11:00:00,57.04,57.11,56.87,56.91,108600.0,46.5524,46.6095,46.4136,46.4463,108600.0
2015-04-24 11:30:00,56.9,56.93,56.69,56.71,42400.0,46.4381,46.4626,46.2667,46.2831,42400.0
2015-04-24 12:00:00,56.72,56.86,56.68,56.68,72500.0,46.2912,46.4055,46.2586,46.2586,72500.0
2015-04-24 12:30:00,56.67,56.71,56.55,56.6,50400.0,46.2504,46.2831,46.1525,46.1933,50400.0
2015-04-24 13:00:00,56.6,56.61,56.5,56.59,34500.0,46.1933,46.2014,46.1117,46.1851,34500.0
2015-04-24 13:30:00,56.59,56.62,56.54,56.59,39000.0,46.1851,46.2096,46.1443,46.1851,39000.0
2015-04-24 14:00:00,56.59,56.6,56.44,56.46,44900.0,46.1851,46.1933,46.0627,46.079,44900.0
2015-04-24 14:30:00,56.46,56.51,56.29,56.32,58700.0,46.079,46.1198,45.9403,45.9648,58700.0
2015-04-24 15:00:00,56.33,56.58,56.33,56.57,100100.0,45.9729,46.177,45.9729,46.1688,100100.0
2015-04-24 15:30:00,56.58,56.7,56.55,56.65,227500.0,46.177,46.2749,46.1525,46.2341,227500.0
2015-04-27 09:30:00,56.87,57.62,56.87,57.59,80700.0,46.4136,47.0257,46.4136,47.0013,80700.0
2015-04-27 10:00:00,57.6,58.05,57.6,57.83,139500.0,47.0094,47.3767,47.0094,47.1971,139500.0
2015-04-27 10:30:00,57.81,57.9,57.54,57.59,65800.0,47.1808,47.2543,46.9605,47.0013,65800.0
2015-04-27 11:00:00,57.59,58.01,57.57,58.0,94400.0,47.0013,47.344,46.9849,47.3359,94400.0
2015-04-27 11:30:00,57.98,58.27,57.98,58.15,70600.0,47.3196,47.5562,47.3196,47.4583,70600.0
2015-04-27 12:00:00,58.15,58.23,57.88,57.88,50700.0,47.4583,47.5236,47.2379,47.2379,50700.0
2015-04-27 12:30:00,57.88,58.02,57.74,57.85,130400.0,47.2379,47.3522,47.1237,47.2135,130400.0
2015-04-27 13:00:00,57.83,57.83,57.53,57.76,66700.0,47.1971,47.1971,46.9523,47.14,66700.0
2015-04-27 13:30:00,57.77,57.77,57.51,57.57,90000.0,47.1482,47.1482,46.936,46.9849,90000.0
2015-04-27 14:00:00,57.59,57.71,57.56,57.69,67900.0,47.0013,47.0992,46.9768,47.0829,67900.0
2015-04-27 14:30:00,57.68,57.88,57.65,57.86,56200.0,47.0747,47.2379,47.0502,47.2216,56200.0
2015-04-27 15:00:00,57.86,57.95,57.7,57.81,107300.0,47.2216,47.2951,47.091,47.1808,107300.0
2015-04-27 15:30:00,57.8,57.96,57.73,57.9,347800.0,47.1727,47.3032,47.1155,47.2543,347800.0
2015-04-28 09:30:00,57.47,57.96,56.86,57.96,226200.0,46.9033,47.3032,46.4055,47.3032,226200.0
2015-04-28 10:00:00,57.95,58.0,57.51,57.51,196500.0,47.2951,47.3359,46.936,46.936,196500.0
2015-04-28 10:30:00,57.52,57.78,57.5,57.76,83200.0,46.9441,47.1563,46.9278,47.14,83200.0
2015-04-28 11:00:00,57.77,58.02,57.75,57.94,104100.0,47.1482,47.3522,47.1318,47.2869,104100.0
2015-04-28 11:30:00,57.94,58.19,57.94,58.08,104300.0,47.2869,47.4909,47.2869,47.4012,104300.0
2015-04-28 12:00:00,58.07,58.11,57.83,57.84,52900.0,47.393,47.4257,47.1971,47.2053,52900.0
2015-04-28 12:30:00,57.84,57.9,57.73,57.74,42000.0,47.2053,47.2543,47.1155,47.1237,42000.0
2015-04-28 13:00:00,57.74,57.88,57.73,57.8,35900.0,47.1237,47.2379,47.1155,47.1727,35900.0
2015-04-28 13:30:00,57.81,57.96,57.79,57.93,40300.0,47.1808,47.3032,47.1645,47.2787,40300.0
2015-04-28 14:00:00,57.93,57.93,57.74,57.77,50200.0,47.2787,47.2787,47.1237,47.1482,50200.0
2015-04-28 14:30:00,57.76,57.8,57.69,57.71,80100.0,47.14,47.1727,47.0829,47.0992,80100.0
2015-04-28 15:00:00,57.72,57.99,57.71,57.94,98400.0,47.1074,47.3277,47.0992,47.2869,98400.0
2015-04-28 15:30:00,57.94,58.04,57.85,57.96,175400.0,47.2869,47.3685,47.2135,47.3032,175400.0
2015-04-29 09:30:00,57.54,58.16,57.54,57.81,120200.0,46.9605,47.4665,46.9605,47.1808,120200.0
2015-04-29 10:00:00,57.83,58.01,57.57,57.81,168000.0,47.1971,47.344,46.9849,47.1808,168000.0
2015-04-29 10:30:00,57.78,58.8,57.76,58.79,124300.0,47.1563,47.9888,47.14,47.9806,124300.0
2015-04-29 11:00:00,58.76,58.94,58.43,58.75,196200.0,47.9561,48.103,47.6868,47.948,196200.0
2015-04-29 11:30:00,58.76,58.82,58.36,58.79,105200.0,47.9561,48.0051,47.6297,47.9806,105200.0
2015-04-29 12:00:00,58.8,58.87,58.62,58.78,61400.0,47.9888,48.0459,47.8419,47.9725,61400.0
2015-04-29 12:30:00,58.77,59.13,58.73,59.13,60700.0,47.9643,48.2581,47.9317,48.2581,60700.0
2015-04-29 13:00:00,59.12,59.17,59.0,59.16,82900.0,48.25,48.2908,48.152,48.2826,82900.0
2015-04-29 13:30:00,59.17,59.44,59.16,59.22,80600.0,48.2908,48.5111,48.2826,48.3316,80600.0
2015-04-29 14:00:00,59.23,59.49,59.02,59.41,108100.0,48.3397,48.5519,48.1683,48.4866,108100.0
2015-04-29 14:30:00,59.39,59.44,58.95,58.97,75200.0,48.4703,48.5111,48.1112,48.1275,75200.0
2015-04-29 15:00:00,58.98,59.04,58.69,58.98,132400.0,48.1357,48.1847,47.899,48.1357,132400.0
2015-04-29 15:30:00,58.98,59.03,58.69,58.88,287700.0,48.1357,48.1765,47.899,48.0541,287700.0
2015-04-30 09:30:00,58.74,59.0,58.33,58.56,61200.0,47.9398,48.152,47.6052,47.7929,61200.0
2015-04-30 10:00:00,58.55,58.55,58.27,58.41,103800.0,47.7848,47.7848,47.5562,47.6705,103800.0
2015-04-30 10:30:00,58.44,58.55,58.19,58.3,83600.0,47.695,47.7848,47.4909,47.5807,83600.0
2015-04-30 11:00:00,58.32,58.58,58.3,58.51,68500.0,47.597,47.8092,47.5807,47.7521,68500.0
2015-04-30 11:30:00,58.53,58.64,58.47,58.56,51400.0,47.7684,47.8582,47.7195,47.7929,51400.0
2015-04-30 12:00:00,58.54,58.72,58.51,58.62,39400.0,47.7766,47.9235,47.7521,47.8419,39400.0
2015-04-30 12:30:00,58.63,58.7,58.51,58.7,67400.0,47.85,47.9072,47.7521,47.9072,67400.0
2015-04-30 13:00:00,58.71,58.77,58.52,58.57,50500.0,47.9153,47.9643,47.7603,47.8011,50500.0
2015-04-30 13:30:00,58.58,58.78,58.52,58.73,41300.0,47.8092,47.9725,47.7603,47.9317,41300.0
2015-04-30 14:00:00,58.72,58.79,58.65,58.67,78800.0,47.9235,47.9806,47.8664,47.8827,78800.0
2015-04-30 14:30:00,58.65,58.66,58.19,58.21,129200.0,47.8664,47.8745,47.4909,47.5073,129200.0
2015-04-30 15:00:00,58.19,58.55,58.12,58.5,166800.0,47.4909,47.7848,47.4338,47.7439,166800.0
2015-04-30 15:30:00,58.5,58.57,58.41,58.54,468500.0,47.7439,47.8011,47.6705,47.7766,468500.0
2015-05-01 09:30:00,57.38,58.37,55.88,56.03,937200.0,46.8299,47.6378,45.6057,45.7281,937200.0
2015-05-01 10:00:00,56.02,56.3,55.66,55.66,683200.0,45.7199,45.9484,45.4261,45.4261,683200.0
2015-05-01 10:30:00,55.65,56.09,55.25,56.06,398200.0,45.418,45.7771,45.0915,45.7526,398200.0
2015-05-01 11:00:00,56.06,56.14,55.9,55.98,349900.0,45.7526,45.8179,45.622,45.6873,349900.0
2015-05-01 11:30:00,55.98,56.06,55.42,55.74,306300.0,45.6873,45.7526,45.2302,45.4914,306300.0
2015-05-01 12:00:00,55.75,55.93,55.6,55.82,226700.0,45.4996,45.6465,45.3772,45.5567,226700.0
2015-05-01 12:30:00,55.82,56.08,55.71,55.99,201200.0,45.5567,45.7689,45.4669,45.6954,201200.0
2015-05-01 13:00:00,55.95,56.08,55.7,56.0,136800.0,45.6628,45.7689,45.4588,45.7036,136800.0
2015-05-01 13:30:00,56.01,56.3,55.94,56.21,173800.0,45.7118,45.9484,45.6546,45.875,173800.0
2015-05-01 14:00:00,56.22,56.59,56.15,56.36,136000.0,45.8832,46.1851,45.826,45.9974,136000.0
2015-05-01 14:30:00,56.36,56.45,56.19,56.27,99700.0,45.9974,46.0709,45.8587,45.924,99700.0
2015-05-01 15:00:00,56.28,56.48,56.19,56.41,239300.0,45.9321,46.0954,45.8587,46.0382,239300.0
2015-05-01 15:30:00,56.4,56.77,56.32,56.65,595900.0,46.0301,46.332,45.9648,46.2341,595900.0
2015-05-04 09:30:00,56.6,56.78,56.25,56.45,158600.0,46.1933,46.3402,45.9076,46.0709,158600.0
2015-05-04 10:00:00,56.48,56.49,56.12,56.28,172700.0,46.0954,46.1035,45.8015,45.9321,172700.0
2015-05-04 10:30:00,56.28,56.41,56.18,56.19,124900.0,45.9321,46.0382,45.8505,45.8587,124900.0
2015-05-04 11:00:00,56.17,56.39,56.13,56.28,107300.0,45.8423,46.0219,45.8097,45.9321,107300.0
2015-05-04 11:30:00,56.27,56.44,56.24,56.31,86000.0,45.924,46.0627,45.8995,45.9566,86000.0
2015-05-04 12:00:00,56.32,56.37,56.23,56.32,96500.0,45.9648,46.0056,45.8913,45.9648,96500.0
2015-05-04 12:30:00,56.34,56.35,56.21,56.24,119100.0,45.9811,45.9893,45.875,45.8995,119100.0
2015-05-04 13:00:00,56.23,56.31,56.04,56.11,81900.0,45.8913,45.9566,45.7363,45.7934,81900.0
2015-05-04 13:30:00,56.1,56.3,56.05,56.29,54300.0,45.7852,45.9484,45.7444,45.9403,54300.0
2015-05-04 14:00:00,56.29,56.3,56.15,56.23,46300.0,45.9403,45.9484,45.826,45.8913,46300.0
2015-05-04 14:30:00,56.22,56.22,55.99,55.99,86100.0,45.8832,45.8832,45.6954,45.6954,86100.0
2015-05-04 15:00:00,56.01,56.15,55.99,56.05,351500.0,45.7118,45.826,45.6954,45.7444,351500.0
2015-05-04 15:30:00,56.05,56.14,55.99,56.01,368900.0,45.7444,45.8179,45.6954,45.7118,368900.0
2015-05-05 09:30:00,56.06,56.8,56.06,56.23,95100.0,45.7526,46.3565,45.7526,45.8913,95100.0
2015-05-05 10:00:00,56.24,56.24,55.94,56.18,117100.0,45.8995,45.8995,45.6546,45.8505,117100.0
2015-05-05 10:30:00,56.18,56.53,56.17,56.42,94800.0,45.8505,46.1362,45.8423,46.0464,94800.0
2015-05-05 11:00:00,56.42,56.5,56.28,56.33,51000.0,46.0464,46.1117,45.9321,45.9729,51000.0
2015-05-05 11:30:00,56.33,56.39,56.18,56.24,103000.0,45.9729,46.0219,45.8505,45.8995,103000.0
2015-05-05 12:00:00,56.24,56.29,56.14,56.28,104900.0,45.8995,45.9403,45.8179,45.9321,104900.0
2015-05-05 12:30:00,56.28,56.28,56.1,56.14,67100.0,45.9321,45.9321,45.7852,45.8179,67100.0
2015-05-05 13:00:00,56.12,56.16,55.9,56.03,106400.0,45.8015,45.8342,45.622,45.7281,106400.0
2015-05-05 13:30:00,56.03,56.09,55.91,56.05,57800.0,45.7281,45.7771,45.6302,45.7444,57800.0
2015-05-05 14:00:00,56.06,56.1,55.91,55.98,95500.0,45.7526,45.7852,45.6302,45.6873,95500.0
2015-05-05 14:30:00,55.97,56.03,55.78,55.84,77800.0,45.6791,45.7281,45.5241,45.573,77800.0
2015-05-05 15:00:00,55.82,55.84,55.68,55.84,111200.0,45.5567,45.573,45.4424,45.573,111200.0
2015-05-05 15:30:00,55.84,55.99,55.82,55.98,200300.0,45.573,45.6954,45.5567,45.6873,200300.0
2015-05-06 09:30:00,56.41,56.59,56.08,56.32,91500.0,46.0382,46.1851,45.7689,45.9648,91500.0
2015-05-06 10:00:00,56.31,56.74,56.27,56.52,166800.0,45.9566,46.3075,45.924,46.128,166800.0
2015-05-06 10:30:00,56.54,57.03,56.54,56.87,127400.0,46.1443,46.5442,46.1443,46.4136,127400.0
2015-05-06 11:00:00,56.87,56.88,56.46,56.51,83000.0,46.4136,46.4218,46.079,46.1198,83000.0
2015-05-06 11:30:00,56.51,56.62,56.46,56.58,84800.0,46.1198,46.2096,46.079,46.177,84800.0
2015-05-06 12:00:00,56.57,56.7,56.5,56.61,57900.0,46.1688,46.2749,46.1117,46.2014,57900.0
2015-05-06 12:30:00,56.61,56.67,56.52,56.61,67500.0,46.2014,46.2504,46.128,46.2014,67500.0
2015-05-06 13:00:00,56.6,56.68,56.55,56.64,60000.0,46.1933,46.2586,46.1525,46.2259,60000.0
2015-05-06 13:30:00,56.63,56.63,56.48,56.56,89200.0,46.2178,46.2178,46.0954,46.1606,89200.0
2015-05-06 14:00:00,56.57,56.64,56.51,56.52,75800.0,46.1688,46.2259,46.1198,46.128,75800.0
2015-05-06 14:30:00,56.53,56.58,56.35,56.46,126600.0,46.1362,46.177,45.9893,46.079,126600.0
2015-05-06 15:00:00,56.45,56.56,56.4,56.53,188300.0,46.0709,46.1606,46.0301,46.1362,188300.0
2015-05-06 15:30:00,56.52,56.74,56.5,56.72,256700.0,46.128,46.3075,46.1117,46.2912,256700.0
2015-05-07 09:30:00,56.3,56.58,56.14,56.18,105400.0,45.9484,46.177,45.8179,45.8505,105400.0
2015-05-07 10:00:00,56.17,56.29,55.96,55.99,99100.0,45.8423,45.9403,45.671,45.6954,99100.0
2015-05-07 10:30:00,55.98,56.16,55.97,56.1,162300.0,45.6873,45.8342,45.6791,45.7852,162300.0
2015-05-07 11:00:00,56.11,56.22,55.91,56.1,141400.0,45.7934,45.8832,45.6302,45.7852,141400.0
2015-05-07 11:30:00,56.12,56.15,55.8,55.82,102100.0,45.8015,45.826,45.5404,45.5567,102100.0
2015-05-07 12:00:00,55.82,55.98,55.81,55.9,75500.0,45.5567,45.6873,45.5485,45.622,75500.0
2015-05-07 12:30:00,55.88,55.98,55.79,55.8,50100.0,45.6057,45.6873,45.5322,45.5404,50100.0
2015-05-07 13:00:00,55.79,55.89,55.56,55.57,64300.0,45.5322,45.6138,45.3445,45.3527,64300.0
2015-05-07 13:30:00,55.58,55.66,55.51,55.54,51900.0,45.3608,45.4261,45.3037,45.3282,51900.0
2015-05-07 14:00:00,55.53,55.66,55.5,55.65,88500.0,45.32,45.4261,45.2955,45.418,88500.0
2015-05-07 14:30:00,55.66,55.85,55.61,55.82,84000.0,45.4261,45.5812,45.3853,45.5567,84000.0
2015-05-07 15:00:00,55.82,55.86,55.62,55.64,166300.0,45.5567,45.5893,45.3935,45.4098,166300.0
2015-05-07 15:30:00,55.63,55.75,55.58,55.64,262100.0,45.4016,45.4996,45.3608,45.4098,262100.0
2015-05-08 09:30:00,56.31,56.58,55.64,56.12,120000.0,45.9566,46.177,45.4098,45.8015,120000.0
2015-05-08 10:00:00,56.13,56.16,55.77,55.77,78800.0,45.8097,45.8342,45.5159,45.5159,78800.0
2015-05-08 10:30:00,55.8,55.82,55.6,55.72,78900.0,45.5404,45.5567,45.3772,45.4751,78900.0
2015-05-08 11:00:00,55.73,55.93,55.72,55.88,111400.0,45.4832,45.6465,45.4751,45.6057,111400.0
2015-05-08 11:30:00,55.87,55.9,55.71,55.84,109600.0,45.5975,45.622,45.4669,45.573,109600.0
2015-05-08 12:00:00,55.83,55.84,55.75,55.76,78900.0,45.5649,45.573,45.4996,45.5077,78900.0
2015-05-08 12:30:00,55.77,55.79,55.64,55.69,60800.0,45.5159,45.5322,45.4098,45.4506,60800.0
2015-05-08 13:00:00,55.68,55.81,55.63,55.78,68700.0,45.4424,45.5485,45.4016,45.5241,68700.0
2015-05-08 13:30:00,55.8,55.83,55.64,55.66,61500.0,45.5404,45.5649,45.4098,45.4261,61500.0
2015-05-08 14:00:00,55.66,55.71,55.58,55.63,78800.0,45.4261,45.4669,45.3608,45.4016,78800.0
2015-05-08 14:30:00,55.61,55.75,55.59,55.62,77800.0,45.3853,45.4996,45.369,45.3935,77800.0
2015-05-08 15:00:00,55.63,55.72,55.52,55.52,158900.0,45.4016,45.4751,45.3119,45.3119,158900.0
2015-05-08 15:30:00,55.52,55.72,55.52,55.69,281500.0,45.3119,45.4751,45.3119,45.4506,281500.0
2015-05-11 09:30:00,55.75,56.17,55.67,55.91,94500.0,45.4996,45.8423,45.4343,45.6302,94500.0
2015-05-11 10:00:00,55.94,56.0,55.62,55.68,39700.0,45.6546,45.7036,45.3935,45.4424,39700.0
2015-05-11 10:30:00,55.66,55.87,55.56,55.82,57300.0,45.4261,45.5975,45.3445,45.5567,57300.0
2015-05-11 11:00:00,55.81,55.82,55.6,55.71,49100.0,45.5485,45.5567,45.3772,45.4669,49100.0
2015-05-11 11:30:00,55.72,55.85,55.67,55.82,33100.0,45.4751,45.5812,45.4343,45.5567,33100.0
2015-05-11 12:00:00,55.82,55.82,55.72,55.78,39000.0,45.5567,45.5567,45.4751,45.5241,39000.0
2015-05-11 12:30:00,55.77,55.81,55.72,55.73,45400.0,45.5159,45.5485,45.4751,45.4832,45400.0
2015-05-11 13:00:00,55.73,55.77,55.6,55.66,50200.0,45.4832,45.5159,45.3772,45.4261,50200.0
2015-05-11 13:30:00,55.66,55.68,55.49,55.55,44800.0,45.4261,45.4424,45.2874,45.3363,44800.0
2015-05-11 14:00:00,55.55,55.68,55.53,55.66,83000.0,45.3363,45.4424,45.32,45.4261,83000.0
2015-05-11 14:30:00,55.67,55.71,55.48,55.51,113800.0,45.4343,45.4669,45.2792,45.3037,113800.0
2015-05-11 15:00:00,55.5,55.57,55.45,55.46,163700.0,45.2955,45.3527,45.2547,45.2629,163700.0
2015-05-11 15:30:00,55.47,55.53,55.4,55.46,163300.0,45.2711,45.32,45.2139,45.2629,163300.0
2015-05-12 09:30:00,55.32,55.81,55.12,55.13,90300.0,45.1486,45.5485,44.9854,44.9936,90300.0
2015-05-12 10:00:00,55.1,55.22,54.93,55.07,127000.0,44.9691,45.067,44.8303,44.9446,127000.0
2015-05-12 10:30:00,55.08,55.54,55.02,55.32,95100.0,44.9528,45.3282,44.9038,45.1486,95100.0
2015-05-12 11:00:00,55.31,55.52,55.25,55.4,63600.0,45.1405,45.3119,45.0915,45.2139,63600.0
2015-05-12 11:30:00,55.44,55.47,55.36,55.36,67500.0,45.2466,45.2711,45.1813,45.1813,67500.0
2015-05-12 12:00:00,55.36,55.37,55.1,55.14,48000.0,45.1813,45.1894,44.9691,45.0017,48000.0
2015-05-12 12:30:00,55.12,55.28,55.11,55.23,63800.0,44.9854,45.116,44.9772,45.0752,63800.0
2015-05-12 13:00:00,55.23,55.33,55.18,55.27,55000.0,45.0752,45.1568,45.0344,45.1078,55000.0
2015-05-12 13:30:00,55.27,55.37,55.24,55.35,44400.0,45.1078,45.1894,45.0833,45.1731,44400.0
2015-05-12 14:00:00,55.36,55.48,55.3,55.46,72500.0,45.1813,45.2792,45.1323,45.2629,72500.0
2015-05-12 14:30:00,55.46,55.54,55.4,55.4,90600.0,45.2629,45.3282,45.2139,45.2139,90600.0
2015-05-12 15:00:00,55.41,55.44,55.31,55.41,143500.0,45.2221,45.2466,45.1405,45.2221,143500.0
2015-05-12 15:30:00,55.41,55.46,55.33,55.4,146400.0,45.2221,45.2629,45.1568,45.2139,146400.0
2015-05-13 09:30:00,55.7,55.91,55.38,55.56,88000.0,45.4588,45.6302,45.1976,45.3445,88000.0
2015-05-13 10:00:00,55.61,55.71,55.42,55.65,96100.0,45.3853,45.4669,45.2302,45.418,96100.0
2015-05-13 10:30:00,55.64,55.77,55.5,55.51,110000.0,45.4098,45.5159,45.2955,45.3037,110000.0
2015-05-13 11:00:00,55.49,55.58,55.46,55.53,127700.0,45.2874,45.3608,45.2629,45.32,127700.0
2015-05-13 11:30:00,55.53,55.8,55.5,55.74,123200.0,45.32,45.5404,45.2955,45.4914,123200.0
2015-05-13 12:00:00,55.74,56.02,55.74,55.96,89000.0,45.4914,45.7199,45.4914,45.671,89000.0
2015-05-13 12:30:00,55.96,56.16,55.92,56.12,74500.0,45.671,45.8342,45.6383,45.8015,74500.0
2015-05-13 13:00:00,56.13,56.47,56.1,56.47,137700.0,45.8097,46.0872,45.7852,46.0872,137700.0
2015-05-13 13:30:00,56.47,56.48,56.22,56.3,88000.0,46.0872,46.0954,45.8832,45.9484,88000.0
2015-05-13 14:00:00,56.29,56.54,56.29,56.45,132700.0,45.9403,46.1443,45.9403,46.0709,132700.0
2015-05-13 14:30:00,56.45,56.61,56.36,56.42,160200.0,46.0709,46.2014,45.9974,46.0464,160200.0
2015-05-13 15:00:00,56.4,56.45,56.33,56.36,162000.0,46.0301,46.0709,45.9729,45.9974,162000.0
2015-05-13 15:30:00,56.35,56.57,56.31,56.47,309500.0,45.9893,46.1688,45.9566,46.0872,309500.0
2015-05-14 09:30:00,56.7,57.17,56.7,56.9,85500.0,46.2749,46.6585,46.2749,46.4381,85500.0
2015-05-14 10:00:00,56.9,57.01,56.72,56.8,75500.0,46.4381,46.5279,46.2912,46.3565,75500.0
2015-05-14 10:30:00,56.8,57.0,56.52,56.52,153200.0,46.3565,46.5197,46.128,46.128,153200.0
2015-05-14 11:00:00,56.5,56.59,56.5,56.57,77300.0,46.1117,46.1851,46.1117,46.1688,77300.0
2015-05-14 11:30:00,56.57,56.73,56.52,56.69,52800.0,46.1688,46.2994,46.128,46.2667,52800.0
2015-05-14 12:00:00,56.69,56.95,56.69,56.87,98900.0,46.2667,46.4789,46.2667,46.4136,98900.0
2015-05-14 12:30:00,56.88,57.02,56.85,56.97,98200.0,46.4218,46.5361,46.3973,46.4953,98200.0
2015-05-14 13:00:00,56.96,57.05,56.92,57.03,57100.0,46.4871,46.5605,46.4545,46.5442,57100.0
2015-05-14 13:30:00,57.03,57.1,56.96,56.97,52700.0,46.5442,46.6014,46.4871,46.4953,52700.0
2015-05-14 14:00:00,56.98,57.21,56.96,57.17,107900.0,46.5034,46.6911,46.4871,46.6585,107900.0
2015-05-14 14:30:00,57.16,57.16,57.03,57.05,79400.0,46.6503,46.6503,46.5442,46.5605,79400.0
2015-05-14 15:00:00,57.06,57.21,57.05,57.18,108300.0,46.5687,46.6911,46.5605,46.6666,108300.0
2015-05-14 15:30:00,57.17,57.23,57.06,57.1,242700.0,46.6585,46.7075,46.5687,46.6014,242700.0
2015-05-15 09:30:00,57.08,57.36,56.86,57.1,136800.0,46.585,46.8136,46.4055,46.6014,136800.0
2015-05-15 10:00:00,57.09,57.09,56.89,57.0,114700.0,46.5932,46.5932,46.43,46.5197,114700.0
2015-05-15 10:30:00,57.02,57.07,56.93,56.99,69100.0,46.5361,46.5769,46.4626,46.5116,69100.0
2015-05-15 11:00:00,56.98,57.12,56.92,57.08,121200.0,46.5034,46.6177,46.4545,46.585,121200.0
2015-05-15 11:30:00,57.07,57.11,57.0,57.09,93000.0,46.5769,46.6095,46.5197,46.5932,93000.0
2015-05-15 12:00:00,57.09,57.11,56.98,57.03,56600.0,46.5932,46.6095,46.5034,46.5442,56600.0
2015-05-15 12:30:00,57.03,57.06,57.0,57.0,45500.0,46.5442,46.5687,46.5197,46.5197,45500.0
2015-05-15 13:00:00,57.01,57.06,56.98,57.04,76800.0,46.5279,46.5687,46.5034,46.5524,76800.0
2015-05-15 13:30:00,57.03,57.09,57.01,57.02,48200.0,46.5442,46.5932,46.5279,46.5361,48200.0
2015-05-15 14:00:00,57.03,57.12,56.97,57.1,99700.0,46.5442,46.6177,46.4953,46.6014,99700.0
2015-05-15 14:30:00,57.1,57.13,57.07,57.11,69400.0,46.6014,46.6258,46.5769,46.6095,69400.0
2015-05-15 15:00:00,57.1,57.27,57.08,57.18,124700.0,46.6014,46.7401,46.585,46.6666,124700.0
2015-05-15 15:30:00,57.18,57.2,57.06,57.12,156300.0,46.6666,46.683,46.5687,46.6177,156300.0
2015-05-18 09:30:00,57.0,57.67,57.0,57.04,83200.0,46.5197,47.0666,46.5197,46.5524,83200.0
2015-05-18 10:00:00,57.06,57.21,57.01,57.21,143800.0,46.5687,46.6911,46.5279,46.6911,143800.0
2015-05-18 10:30:00,57.19,57.19,57.03,57.15,123900.0,46.6748,46.6748,46.5442,46.6422,123900.0
2015-05-18 11:00:00,57.15,57.31,57.11,57.28,56500.0,46.6422,46.7727,46.6095,46.7483,56500.0
2015-05-18 11:30:00,57.28,57.39,57.24,57.32,74900.0,46.7483,46.838,46.7156,46.7809,74900.0
2015-05-18 12:00:00,57.31,57.39,57.25,57.29,68600.0,46.7727,46.838,46.7238,46.7564,68600.0
2015-05-18 12:30:00,57.29,57.34,57.24,57.32,96100.0,46.7564,46.7972,46.7156,46.7809,96100.0
2015-05-18 13:00:00,57.31,57.47,57.3,57.41,83500.0,46.7727,46.9033,46.7646,46.8544,83500.0
2015-05-18 13:30:00,57.41,57.49,57.32,57.36,89100.0,46.8544,46.9196,46.7809,46.8136,89100.0
2015-05-18 14:00:00,57.36,57.43,57.34,57.42,81800.0,46.8136,46.8707,46.7972,46.8625,81800.0
2015-05-18 14:30:00,57.42,57.44,57.3,57.33,71800.0,46.8625,46.8788,46.7646,46.7891,71800.0
2015-05-18 15:00:00,57.33,57.49,57.33,57.48,90300.0,46.7891,46.9196,46.7891,46.9115,90300.0
2015-05-18 15:30:00,57.47,57.66,57.46,57.55,243800.0,46.9033,47.0584,46.8952,46.9686,243800.0
2015-05-19 09:30:00,57.37,57.54,56.64,56.65,119500.0,46.8217,46.9605,46.2259,46.2341,119500.0
2015-05-19 10:00:00,56.68,56.84,56.46,56.55,77400.0,46.2586,46.3892,46.079,46.1525,77400.0
2015-05-19 10:30:00,56.56,56.64,56.39,56.39,158600.0,46.1606,46.2259,46.0219,46.0219,158600.0
2015-05-19 11:00:00,56.4,56.57,56.3,56.31,148400.0,46.0301,46.1688,45.9484,45.9566,148400.0
2015-05-19 11:30:00,56.3,56.4,56.24,56.31,59800.0,45.9484,46.0301,45.8995,45.9566,59800.0
2015-05-19 12:00:00,56.3,56.51,56.29,56.41,53400.0,45.9484,46.1198,45.9403,46.0382,53400.0
2015-05-19 12:30:00,56.41,56.55,56.37,56.55,40300.0,46.0382,46.1525,46.0056,46.1525,40300.0
2015-05-19 13:00:00,56.55,56.61,56.52,56.53,47700.0,46.1525,46.2014,46.128,46.1362,47700.0
2015-05-19 13:30:00,56.53,56.66,56.49,56.58,38700.0,46.1362,46.2423,46.1035,46.177,38700.0
2015-05-19 14:00:00,56.59,56.63,56.49,56.5,42700.0,46.1851,46.2178,46.1035,46.1117,42700.0
2015-05-19 14:30:00,56.51,56.52,56.39,56.45,47900.0,46.1198,46.128,46.0219,46.0709,47900.0
2015-05-19 15:00:00,56.44,56.51,56.38,56.48,69900.0,46.0627,46.1198,46.0137,46.0954,69900.0
2015-05-19 15:30:00,56.48,56.52,56.42,56.5,139000.0,46.0954,46.128,46.0464,46.1117,139000.0
2015-05-20 09:30:00,56.52,56.9,56.52,56.65,30100.0,46.128,46.4381,46.128,46.2341,30100.0
2015-05-20 10:00:00,56.62,56.89,56.6,56.81,22800.0,46.2096,46.43,46.1933,46.3647,22800.0
2015-05-20 10:30:00,56.84,56.88,56.6,56.66,51100.0,46.3892,46.4218,46.1933,46.2423,51100.0
2015-05-20 11:00:00,56.66,56.97,56.58,56.96,31300.0,46.2423,46.4953,46.177,46.4871,31300.0
2015-05-20 11:30:00,56.96,57.05,56.91,56.91,31800.0,46.4871,46.5605,46.4463,46.4463,31800.0
2015-05-20 12:00:00,56.92,57.15,56.92,57.09,28800.0,46.4545,46.6422,46.4545,46.5932,28800.0
2015-05-20 12:30:00,57.1,57.13,56.91,56.91,20700.0,46.6014,46.6258,46.4463,46.4463,20700.0
2015-05-20 13:00:00,56.91,56.94,56.76,56.77,17100.0,46.4463,46.4708,46.3239,46.332,17100.0
2015-05-20 13:30:00,56.78,56.85,56.75,56.8,16400.0,46.3402,46.3973,46.3157,46.3565,16400.0
2015-05-20 14:00:00,56.83,57.06,56.83,57.03,26300.0,46.381,46.5687,46.381,46.5442,26300.0
2015-05-20 14:30:00,57.04,57.07,56.93,56.94,25400.0,46.5524,46.5769,46.4626,46.4708,25400.0
2015-05-20 15:00:00,56.93,56.99,56.83,56.93,39200.0,46.4626,46.5116,46.381,46.4626,39200.0
2015-05-20 15:30:00,56.93,57.0,56.89,56.9,98700.0,46.4626,46.5197,46.43,46.4381,98700.0
2015-05-21 09:30:00,57.08,57.7,57.08,57.54,38500.0,46.585,47.091,46.585,46.9605,38500.0
2015-05-21 10:00:00,57.54,57.64,57.37,57.48,32600.0,46.9605,47.0421,46.8217,46.9115,32600.0
2015-05-21 10:30:00,57.48,57.82,57.48,57.7,35700.0,46.9115,47.189,46.9115,47.091,35700.0
2015-05-21 11:00:00,57.69,57.86,57.52,57.84,32700.0,47.0829,47.2216,46.9441,47.2053,32700.0
2015-05-21 11:30:00,57.84,58.01,57.8,57.98,82600.0,47.2053,47.344,47.1727,47.3196,82600.0
2015-05-21 12:00:00,57.98,57.98,57.88,57.94,30000.0,47.3196,47.3196,47.2379,47.2869,30000.0
2015-05-21 12:30:00,57.94,57.95,57.89,57.9,45800.0,47.2869,47.2951,47.2461,47.2543,45800.0
2015-05-21 13:00:00,57.9,57.92,57.83,57.85,42200.0,47.2543,47.2706,47.1971,47.2135,42200.0
2015-05-21 13:30:00,57.86,57.86,57.55,57.55,35700.0,47.2216,47.2216,46.9686,46.9686,35700.0
2015-05-21 14:00:00,57.54,57.68,57.52,57.64,28700.0,46.9605,47.0747,46.9441,47.0421,28700.0
2015-05-21 14:30:00,57.63,57.66,57.54,57.55,38900.0,47.0339,47.0584,46.9605,46.9686,38900.0
2015-05-21 15:00:00,57.55,57.61,57.54,57.59,57600.0,46.9686,47.0176,46.9605,47.0013,57600.0
2015-05-21 15:30:00,57.59,57.75,57.58,57.65,133500.0,47.0013,47.1318,46.9931,47.0502,133500.0
2015-05-22 09:30:00,57.45,57.63,57.06,57.57,50200.0,46.887,47.0339,46.5687,46.9849,50200.0
2015-05-22 10:00:00,57.59,57.62,57.2,57.24,32800.0,47.0013,47.0257,46.683,46.7156,32800.0
2015-05-22 10:30:00,57.24,57.26,57.11,57.17,19100.0,46.7156,46.7319,46.6095,46.6585,19100.0
2015-05-22 11:00:00,57.18,57.38,57.18,57.38,17900.0,46.6666,46.8299,46.6666,46.8299,17900.0
2015-05-22 11:30:00,57.38,57.41,57.16,57.19,32800.0,46.8299,46.8544,46.6503,46.6748,32800.0
2015-05-22 12:00:00,57.19,57.19,57.08,57.1,20000.0,46.6748,46.6748,46.585,46.6014,20000.0
2015-05-22 12:30:00,57.11,57.27,57.11,57.21,14200.0,46.6095,46.7401,46.6095,46.6911,14200.0
2015-05-22 13:00:00,57.21,57.31,57.15,57.21,34800.0,46.6911,46.7727,46.6422,46.6911,34800.0
2015-05-22 13:30:00,57.23,57.29,57.17,57.21,28200.0,46.7075,46.7564,46.6585,46.6911,28200.0
2015-05-22 14:00:00,57.22,57.39,57.21,57.27,27500.0,46.6993,46.838,46.6911,46.7401,27500.0
2015-05-22 14:30:00,57.26,57.31,57.19,57.21,18600.0,46.7319,46.7727,46.6748,46.6911,18600.0
2015-05-22 15:00:00,57.21,57.3,57.21,57.22,29800.0,46.6911,46.7646,46.6911,46.6993,29800.0
2015-05-22 15:30:00,57.23,57.26,57.11,57.12,84400.0,46.7075,46.7319,46.6095,46.6177,84400.0
2015-05-26 09:30:00,56.52,56.58,55.9,55.95,78100.0,46.128,46.177,45.622,45.6628,78100.0
2015-05-26 10:00:00,55.96,55.96,55.39,55.39,60700.0,45.671,45.671,45.2058,45.2058,60700.0
2015-05-26 10:30:00,55.39,55.52,55.38,55.46,57700.0,45.2058,45.3119,45.1976,45.2629,57700.0
2015-05-26 11:00:00,55.47,55.74,55.44,55.72,73500.0,45.2711,45.4914,45.2466,45.4751,73500.0
2015-05-26 11:30:00,55.72,55.91,55.6,55.62,101900.0,45.4751,45.6302,45.3772,45.3935,101900.0
2015-05-26 12:00:00,55.62,55.68,55.51,55.63,86700.0,45.3935,45.4424,45.3037,45.4016,86700.0
2015-05-26 12:30:00,55.65,55.71,55.51,55.53,36200.0,45.418,45.4669,45.3037,45.32,36200.0
2015-05-26 13:00:00,55.52,55.67,55.52,55.63,43300.0,45.3119,45.4343,45.3119,45.4016,43300.0
2015-05-26 13:30:00,55.63,55.67,55.53,55.58,40800.0,45.4016,45.4343,45.32,45.3608,40800.0
2015-05-26 14:00:00,55.58,55.6,55.46,55.5,41500.0,45.3608,45.3772,45.2629,45.2955,41500.0
2015-05-26 14:30:00,55.49,55.57,55.46,55.54,49600.0,45.2874,45.3527,45.2629,45.3282,49600.0
2015-05-26 15:00:00,55.54,55.62,55.53,55.58,76500.0,45.3282,45.3935,45.32,45.3608,76500.0
2015-05-26 15:30:00,55.58,55.62,55.5,55.53,195000.0,45.3608,45.3935,45.2955,45.32,195000.0
2015-05-27 09:30:00,55.44,55.91,54.96,55.78,133900.0,45.2466,45.6302,44.8548,45.5241,133900.0
2015-05-27 10:00:00,55.78,55.78,55.17,55.21,57000.0,45.5241,45.5241,45.0262,45.0589,57000.0
2015-05-27 10:30:00,55.22,55.34,55.2,55.22,41000.0,45.067,45.165,45.0507,45.067,41000.0
2015-05-27 11:00:00,55.23,55.48,55.22,55.47,40400.0,45.0752,45.2792,45.067,45.2711,40400.0
2015-05-27 11:30:00,55.45,55.56,55.36,55.36,59000.0,45.2547,45.3445,45.1813,45.1813,59000.0
2015-05-27 12:00:00,55.37,55.55,55.37,55.55,18400.0,45.1894,45.3363,45.1894,45.3363,18400.0
2015-05-27 12:30:00,55.57,55.59,55.46,55.48,51500.0,45.3527,45.369,45.2629,45.2792,51500.0
2015-05-27 13:00:00,55.48,55.63,55.48,55.63,28300.0,45.2792,45.4016,45.2792,45.4016,28300.0
2015-05-27 13:30:00,55.62,55.66,55.57,55.59,31200.0,45.3935,45.4261,45.3527,45.369,31200.0
2015-05-27 14:00:00,55.6,55.69,55.58,55.62,27800.0,45.3772,45.4506,45.3608,45.3935,27800.0
2015-05-27 14:30:00,55.63,55.66,55.57,55.6,30800.0,45.4016,45.4261,45.3527,45.3772,30800.0
2015-05-27 15:00:00,55.6,55.69,55.57,55.66,46700.0,45.3772,45.4506,45.3527,45.4261,46700.0
2015-05-27 15:30:00,55.66,55.73,55.65,55.65,120400.0,45.4261,45.4832,45.418,45.418,120400.0
2015-05-28 09:30:00,55.37,55.45,54.99,55.03,45900.0,45.1894,45.2547,44.8793,44.912,45900.0
2015-05-28 10:00:00,55.03,55.05,54.84,55.02,91700.0,44.912,44.9283,44.7569,44.9038,91700.0
2015-05-28 10:30:00,55.02,55.06,54.93,55.04,63700.0,44.9038,44.9364,44.8303,44.9201,63700.0
2015-05-28 11:00:00,55.05,55.2,55.0,55.01,43400.0,44.9283,45.0507,44.8875,44.8956,43400.0
2015-05-28 11:30:00,55.02,55.06,54.99,55.02,42400.0,44.9038,44.9364,44.8793,44.9038,42400.0
2015-05-28 12:00:00,55.0,55.06,54.99,55.03,23300.0,44.8875,44.9364,44.8793,44.912,23300.0
2015-05-28 12:30:00,55.04,55.06,54.99,55.02,23500.0,44.9201,44.9364,44.8793,44.9038,23500.0
2015-05-28 13:00:00,55.04,55.13,54.99,55.13,51500.0,44.9201,44.9936,44.8793,44.9936,51500.0
2015-05-28 13:30:00,55.14,55.24,55.1,55.22,27000.0,45.0017,45.0833,44.9691,45.067,27000.0
2015-05-28 14:00:00,55.22,55.41,55.18,55.41,32600.0,45.067,45.2221,45.0344,45.2221,32600.0
2015-05-28 14:30:00,55.41,55.5,55.38,55.48,34900.0,45.2221,45.2955,45.1976,45.2792,34900.0
2015-05-28 15:00:00,55.48,55.56,55.47,55.5,69900.0,45.2792,45.3445,45.2711,45.2955,69900.0
2015-05-28 15:30:00,55.51,55.57,55.49,55.52,119900.0,45.3037,45.3527,45.2874,45.3119,119900.0
2015-05-29 09:30:00,55.5,55.86,55.38,55.4,65200.0,45.2955,45.5893,45.1976,45.2139,65200.0
2015-05-29 10:00:00,55.43,55.68,55.33,55.56,52300.0,45.2384,45.4424,45.1568,45.3445,52300.0
2015-05-29 10:30:00,55.55,55.55,55.23,55.29,52600.0,45.3363,45.3363,45.0752,45.1241,52600.0
2015-05-29 11:00:00,55.28,55.28,55.02,55.06,33500.0,45.116,45.116,44.9038,44.9364,33500.0
2015-05-29 11:30:00,55.06,55.2,55.02,55.1,28400.0,44.9364,45.0507,44.9038,44.9691,28400.0
2015-05-29 12:00:00,55.11,55.16,55.07,55.13,27000.0,44.9772,45.0181,44.9446,44.9936,27000.0
2015-05-29 12:30:00,55.14,55.2,55.08,55.1,25100.0,45.0017,45.0507,44.9528,44.9691,25100.0
2015-05-29 13:00:00,55.12,55.12,55.0,55.03,45800.0,44.9854,44.9854,44.8875,44.912,45800.0
2015-05-29 13:30:00,55.04,55.09,55.01,55.03,25100.0,44.9201,44.9609,44.8956,44.912,25100.0
2015-05-29 14:00:00,55.02,55.12,55.01,55.08,36600.0,44.9038,44.9854,44.8956,44.9528,36600.0
2015-05-29 14:30:00,55.08,55.08,54.99,55.05,48500.0,44.9528,44.9528,44.8793,44.9283,48500.0
2015-05-29 15:00:00,55.03,55.05,54.99,55.01,51300.0,44.912,44.9283,44.8793,44.8956,51300.0
2015-05-29 15:30:00,55.01,55.08,54.98,55.0,138400.0,44.8956,44.9528,44.8711,44.8875,138400.0
2015-06-01 09:30:00,55.05,55.25,54.85,55.06,90251.0,44.9283,45.0915,44.7651,44.9364,90251.0
2015-06-01 10:00:00,55.08,55.22,54.92,54.97,54066.0,44.9528,45.067,44.8222,44.863,54066.0
2015-06-01 10:30:00,54.95,54.97,54.57,54.68,63066.0,44.8467,44.863,44.5365,44.6263,63066.0
2015-06-01 11:00:00,54.67,54.91,54.67,54.84,87883.0,44.6181,44.814,44.6181,44.7569,87883.0
2015-06-01 11:30:00,54.84,54.94,54.79,54.93,73273.0,44.7569,44.8385,44.7161,44.8303,73273.0
2015-06-01 12:00:00,54.93,55.14,54.93,55.12,53518.0,44.8303,45.0017,44.8303,44.9854,53518.0
2015-06-01 12:30:00,55.14,55.2,55.11,55.18,41326.0,45.0017,45.0507,44.9772,45.0344,41326.0
2015-06-01 13:00:00,55.18,55.22,55.12,55.15,17694.0,45.0344,45.067,44.9854,45.0099,17694.0
2015-06-01 13:30:00,55.15,55.18,55.06,55.07,21527.0,45.0099,45.0344,44.9364,44.9446,21527.0
2015-06-01 14:00:00,55.07,55.13,55.01,55.08,20624.0,44.9446,44.9936,44.8956,44.9528,20624.0
2015-06-01 14:30:00,55.08,55.13,55.02,55.04,15331.0,44.9528,44.9936,44.9038,44.9201,15331.0
2015-06-01 15:00:00,55.04,55.06,55.0,55.02,52541.0,44.9201,44.9364,44.8875,44.9038,52541.0
2015-06-01 15:30:00,55.02,55.03,54.83,54.86,195427.0,44.9038,44.912,44.7487,44.7732,195427.0
2015-06-02 09:30:00,54.75,55.24,54.75,55.2,79806.0,44.6834,45.0833,44.6834,45.0507,79806.0
2015-06-02 10:00:00,55.19,55.55,55.14,55.5,40644.0,45.0425,45.3363,45.0017,45.2955,40644.0
2015-06-02 10:30:00,55.51,55.71,55.51,55.55,43796.0,45.3037,45.4669,45.3037,45.3363,43796.0
2015-06-02 11:00:00,55.55,55.69,55.51,55.6,23003.0,45.3363,45.4506,45.3037,45.3772,23003.0
2015-06-02 11:30:00,55.59,55.76,55.59,55.74,22920.0,45.369,45.5077,45.369,45.4914,22920.0
2015-06-02 12:00:00,55.74,55.84,55.68,55.8,14803.0,45.4914,45.573,45.4424,45.5404,14803.0
2015-06-02 12:30:00,55.83,55.86,55.77,55.81,21370.0,45.5649,45.5893,45.5159,45.5485,21370.0
2015-06-02 13:00:00,55.83,55.91,55.77,55.83,29377.0,45.5649,45.6302,45.5159,45.5649,29377.0
2015-06-02 13:30:00,55.83,55.91,55.76,55.9,16463.0,45.5649,45.6302,45.5077,45.622,16463.0
2015-06-02 14:00:00,55.9,55.9,55.64,55.66,24265.0,45.622,45.622,45.4098,45.4261,24265.0
2015-06-02 14:30:00,55.65,55.65,55.44,55.58,27504.0,45.418,45.418,45.2466,45.3608,27504.0
2015-06-02 15:00:00,55.59,55.59,55.46,55.52,23826.0,45.369,45.369,45.2629,45.3119,23826.0
2015-06-02 15:30:00,55.52,55.54,55.42,55.43,84807.0,45.3119,45.3282,45.2302,45.2384,84807.0
2015-06-03 09:30:00,55.6,56.06,55.52,56.06,69914.0,45.3772,45.7526,45.3119,45.7526,69914.0
2015-06-03 10:00:00,56.03,56.14,55.9,56.08,50320.0,45.7281,45.8179,45.622,45.7689,50320.0
2015-06-03 10:30:00,56.08,56.22,56.04,56.08,55606.0,45.7689,45.8832,45.7363,45.7689,55606.0
2015-06-03 11:00:00,56.07,56.1,55.89,55.91,33188.0,45.7607,45.7852,45.6138,45.6302,33188.0
2015-06-03 11:30:00,55.91,55.93,55.78,55.8,32219.0,45.6302,45.6465,45.5241,45.5404,32219.0
2015-06-03 12:00:00,55.79,55.81,55.61,55.65,25664.0,45.5322,45.5485,45.3853,45.418,25664.0
2015-06-03 12:30:00,55.66,55.71,55.61,55.69,12767.0,45.4261,45.4669,45.3853,45.4506,12767.0
2015-06-03 13:00:00,55.71,55.72,55.6,55.65,13235.0,45.4669,45.4751,45.3772,45.418,13235.0
2015-06-03 13:30:00,55.64,55.67,55.6,55.66,13800.0,45.4098,45.4343,45.3772,45.4261,13800.0
2015-06-03 14:00:00,55.68,55.84,55.67,55.8,20932.0,45.4424,45.573,45.4343,45.5404,20932.0
2015-06-03 14:30:00,55.8,55.8,55.71,55.71,26608.0,45.5404,45.5404,45.4669,45.4669,26608.0
2015-06-03 15:00:00,55.72,55.78,55.61,55.64,45625.0,45.4751,45.5241,45.3853,45.4098,45625.0
2015-06-03 15:30:00,55.65,55.7,55.57,55.61,75248.0,45.418,45.4588,45.3527,45.3853,75248.0
2015-06-04 09:30:00,55.1,55.18,54.57,54.61,110224.0,44.9691,45.0344,44.5365,44.5692,110224.0
2015-06-04 10:00:00,54.6,54.76,54.57,54.67,71803.0,44.561,44.6916,44.5365,44.6181,71803.0
2015-06-04 10:30:00,54.63,54.75,54.57,54.62,40308.0,44.5855,44.6834,44.5365,44.5773,40308.0
2015-06-04 11:00:00,54.61,54.73,54.48,54.48,73390.0,44.5692,44.6671,44.4631,44.4631,73390.0
2015-06-04 11:30:00,54.5,54.52,54.4,54.51,31257.0,44.4794,44.4957,44.3978,44.4876,31257.0
2015-06-04 12:00:00,54.49,54.6,54.46,54.58,21273.0,44.4712,44.561,44.4468,44.5447,21273.0
2015-06-04 12:30:00,54.56,54.63,54.54,54.6,22190.0,44.5284,44.5855,44.512,44.561,22190.0
2015-06-04 13:00:00,54.62,54.62,54.45,54.5,29235.0,44.5773,44.5773,44.4386,44.4794,29235.0
2015-06-04 13:30:00,54.5,54.57,54.44,54.57,32280.0,44.4794,44.5365,44.4304,44.5365,32280.0
2015-06-04 14:00:00,54.56,54.7,54.54,54.65,30880.0,44.5284,44.6426,44.512,44.6018,30880.0
2015-06-04 14:30:00,54.66,54.71,54.5,54.51,29422.0,44.61,44.6508,44.4794,44.4876,29422.0
2015-06-04 15:00:00,54.52,54.62,54.48,54.51,47251.0,44.4957,44.5773,44.4631,44.4876,47251.0
2015-06-04 15:30:00,54.5,54.56,54.48,54.56,125617.0,44.4794,44.5284,44.4631,44.5284,125617.0
2015-06-05 09:30:00,54.39,54.62,54.05,54.58,61408.0,44.3896,44.5773,44.1121,44.5447,61408.0
2015-06-05 10:00:00,54.56,54.67,54.34,54.46,56378.0,44.5284,44.6181,44.3488,44.4468,56378.0
2015-06-05 10:30:00,54.48,54.53,54.2,54.28,76081.0,44.4631,44.5039,44.2346,44.2999,76081.0
2015-06-05 11:00:00,54.28,54.32,53.99,54.02,75582.0,44.2999,44.3325,44.0632,44.0877,75582.0
2015-06-05 11:30:00,54.02,54.13,53.99,54.13,47093.0,44.0877,44.1774,44.0632,44.1774,47093.0
2015-06-05 12:00:00,54.13,54.23,54.09,54.13,23045.0,44.1774,44.259,44.1448,44.1774,23045.0
2015-06-05 12:30:00,54.12,54.46,54.1,54.44,26867.0,44.1693,44.4468,44.1529,44.4304,26867.0
2015-06-05 13:00:00,54.44,54.44,54.29,54.33,29808.0,44.4304,44.4304,44.308,44.3407,29808.0
2015-06-05 13:30:00,54.33,54.48,54.33,54.37,71219.0,44.3407,44.4631,44.3407,44.3733,71219.0
2015-06-05 14:00:00,54.36,54.38,54.21,54.29,38500.0,44.3651,44.3815,44.2427,44.308,38500.0
2015-06-05 14:30:00,54.3,54.41,54.3,54.39,34940.0,44.3162,44.406,44.3162,44.3896,34940.0
2015-06-05 15:00:00,54.41,54.45,54.3,54.31,78543.0,44.406,44.4386,44.3162,44.3243,78543.0
2015-06-05 15:30:00,54.3,54.4,54.26,54.36,107462.0,44.3162,44.3978,44.2835,44.3651,107462.0
2015-06-08 09:30:00,54.13,54.34,54.0,54.32,118111.0,44.1774,44.3488,44.0713,44.3325,118111.0
2015-06-08 10:00:00,54.31,54.33,54.01,54.09,33200.0,44.3243,44.3407,44.0795,44.1448,33200.0
2015-06-08 10:30:00,54.08,54.14,54.0,54.01,33434.0,44.1366,44.1856,44.0713,44.0795,33434.0
2015-06-08 11:00:00,54.01,54.16,53.93,53.98,69121.0,44.0795,44.2019,44.0142,44.055,69121.0
2015-06-08 11:30:00,53.97,54.1,53.97,54.05,27257.0,44.0469,44.1529,44.0469,44.1121,27257.0
2015-06-08 12:00:00,54.06,54.08,53.99,54.03,21139.0,44.1203,44.1366,44.0632,44.0958,21139.0
2015-06-08 12:30:00,54.03,54.08,54.0,54.02,24610.0,44.0958,44.1366,44.0713,44.0877,24610.0
2015-06-08 13:00:00,54.04,54.11,54.01,54.04,14887.0,44.104,44.1611,44.0795,44.104,14887.0
2015-06-08 13:30:00,54.05,54.07,53.99,54.02,38784.0,44.1121,44.1285,44.0632,44.0877,38784.0
2015-06-08 14:00:00,54.02,54.03,53.97,54.02,26742.0,44.0877,44.0958,44.0469,44.0877,26742.0
2015-06-08 14:30:00,54.04,54.22,54.04,54.1,42216.0,44.104,44.2509,44.104,44.1529,42216.0
2015-06-08 15:00:00,54.1,54.13,53.94,53.95,90742.0,44.1529,44.1774,44.0224,44.0305,90742.0
2015-06-08 15:30:00,53.96,54.02,53.9,53.95,246231.0,44.0387,44.0877,43.9897,44.0305,246231.0
2015-06-09 09:30:00,54.12,54.75,54.12,54.34,122092.0,44.1693,44.6834,44.1693,44.3488,122092.0
2015-06-09 10:00:00,54.31,54.64,54.23,54.58,53333.0,44.3243,44.5937,44.259,44.5447,53333.0
2015-06-09 10:30:00,54.57,54.71,54.5,54.7,170965.0,44.5365,44.6508,44.4794,44.6426,170965.0
2015-06-09 11:00:00,54.71,54.86,54.68,54.75,71584.0,44.6508,44.7732,44.6263,44.6834,71584.0
2015-06-09 11:30:00,54.76,54.82,54.36,54.38,65181.0,44.6916,44.7406,44.3651,44.3815,65181.0
2015-06-09 12:00:00,54.38,54.38,54.08,54.08,51759.0,44.3815,44.3815,44.1366,44.1366,51759.0
2015-06-09 12:30:00,54.08,54.37,54.07,54.35,64039.0,44.1366,44.3733,44.1285,44.357,64039.0
2015-06-09 13:00:00,54.36,54.41,54.25,54.28,40305.0,44.3651,44.406,44.2754,44.2999,40305.0
2015-06-09 13:30:00,54.28,54.28,54.14,54.14,24055.0,44.2999,44.2999,44.1856,44.1856,24055.0
2015-06-09 14:00:00,54.14,54.16,53.95,53.95,52940.0,44.1856,44.2019,44.0305,44.0305,52940.0
2015-06-09 14:30:00,53.95,53.97,53.83,53.85,102221.0,44.0305,44.0469,43.9326,43.9489,102221.0
2015-06-09 15:00:00,53.85,53.98,53.82,53.95,133837.0,43.9489,44.055,43.9244,44.0305,133837.0
2015-06-09 15:30:00,53.95,53.98,53.89,53.94,105187.0,44.0305,44.055,43.9816,44.0224,105187.0
2015-06-10 09:30:00,54.44,54.66,54.11,54.58,64838.0,44.4304,44.61,44.1611,44.5447,64838.0
2015-06-10 10:00:00,54.59,54.72,54.5,54.71,69662.0,44.5529,44.659,44.4794,44.6508,69662.0
2015-06-10 10:30:00,54.73,54.74,54.52,54.58,85180.0,44.6671,44.6753,44.4957,44.5447,85180.0
2015-06-10 11:00:00,54.59,54.74,54.56,54.62,66361.0,44.5529,44.6753,44.5284,44.5773,66361.0
2015-06-10 11:30:00,54.65,54.65,54.3,54.31,35349.0,44.6018,44.6018,44.3162,44.3243,35349.0
2015-06-10 12:00:00,54.31,54.34,54.23,54.29,31105.0,44.3243,44.3488,44.259,44.308,31105.0
2015-06-10 12:30:00,54.3,54.45,54.3,54.41,27509.0,44.3162,44.4386,44.3162,44.406,27509.0
2015-06-10 13:00:00,54.42,54.45,54.37,54.42,26008.0,44.4141,44.4386,44.3733,44.4141,26008.0
2015-06-10 13:30:00,54.41,54.42,54.26,54.28,22070.0,44.406,44.4141,44.2835,44.2999,22070.0
2015-06-10 14:00:00,54.29,54.46,54.28,54.33,62783.0,44.308,44.4468,44.2999,44.3407,62783.0
2015-06-10 14:30:00,54.31,54.43,54.29,54.43,26582.0,44.3243,44.4223,44.308,44.4223,26582.0
2015-06-10 15:00:00,54.42,54.52,54.41,54.51,29315.0,44.4141,44.4957,44.406,44.4876,29315.0
2015-06-10 15:30:00,54.52,54.52,54.41,54.43,110303.0,44.4957,44.4957,44.406,44.4223,110303.0
2015-06-11 09:30:00,54.47,54.6,54.33,54.34,21929.0,44.4549,44.561,44.3407,44.3488,21929.0
2015-06-11 10:00:00,54.33,54.33,54.18,54.27,38629.0,44.3407,44.3407,44.2182,44.2917,38629.0
2015-06-11 10:30:00,54.25,54.43,54.0,54.42,43719.0,44.2754,44.4223,44.0713,44.4141,43719.0
2015-06-11 11:00:00,54.4,54.53,54.38,54.44,29787.0,44.3978,44.5039,44.3815,44.4304,29787.0
2015-06-11 11:30:00,54.43,54.51,54.43,54.47,19506.0,44.4223,44.4876,44.4223,44.4549,19506.0
2015-06-11 12:00:00,54.47,54.51,54.32,54.33,23580.0,44.4549,44.4876,44.3325,44.3407,23580.0
2015-06-11 12:30:00,54.33,54.39,54.33,54.33,21741.0,44.3407,44.3896,44.3407,44.3407,21741.0
2015-06-11 13:00:00,54.32,54.37,54.3,54.3,22617.0,44.3325,44.3733,44.3162,44.3162,22617.0
2015-06-11 13:30:00,54.31,54.48,54.26,54.43,22890.0,44.3243,44.4631,44.2835,44.4223,22890.0
2015-06-11 14:00:00,54.44,54.47,54.42,54.46,14323.0,44.4304,44.4549,44.4141,44.4468,14323.0
2015-06-11 14:30:00,54.46,54.47,54.41,54.44,32888.0,44.4468,44.4549,44.406,44.4304,32888.0
2015-06-11 15:00:00,54.43,54.5,54.43,54.5,53483.0,44.4223,44.4794,44.4223,44.4794,53483.0
2015-06-11 15:30:00,54.5,54.5,54.31,54.45,138834.0,44.4794,44.4794,44.3243,44.4386,138834.0
2015-06-12 09:30:00,54.27,54.55,54.08,54.53,29044.0,44.2917,44.5202,44.1366,44.5039,29044.0
2015-06-12 10:00:00,54.48,54.63,54.23,54.36,32895.0,44.4631,44.5855,44.259,44.3651,32895.0
2015-06-12 10:30:00,54.33,54.41,54.26,54.35,53516.0,44.3407,44.406,44.2835,44.357,53516.0
2015-06-12 11:00:00,54.35,54.59,54.34,54.54,78554.0,44.357,44.5529,44.3488,44.512,78554.0
2015-06-12 11:30:00,54.54,54.56,54.47,54.52,103999.0,44.512,44.5284,44.4549,44.4957,103999.0
2015-06-12 12:00:00,54.53,54.56,54.48,54.54,48920.0,44.5039,44.5284,44.4631,44.512,48920.0
2015-06-12 12:30:00,54.53,54.55,54.3,54.31,28198.0,44.5039,44.5202,44.3162,44.3243,28198.0
2015-06-12 13:00:00,54.3,54.47,54.23,54.46,30550.0,44.3162,44.4549,44.259,44.4468,30550.0
2015-06-12 13:30:00,54.46,54.51,54.29,54.3,29364.0,44.4468,44.4876,44.308,44.3162,29364.0
2015-06-12 14:00:00,54.31,54.32,54.22,54.28,18506.0,44.3243,44.3325,44.2509,44.2999,18506.0
2015-06-12 14:30:00,54.28,54.28,54.17,54.17,25311.0,44.2999,44.2999,44.2101,44.2101,25311.0
2015-06-12 15:00:00,54.19,54.22,54.13,54.2,35602.0,44.2264,44.2509,44.1774,44.2346,35602.0
2015-06-12 15:30:00,54.23,54.29,54.23,54.26,72880.0,44.259,44.308,44.259,44.2835,72880.0
2015-06-15 09:30:00,53.65,53.66,53.0,53.25,235477.0,43.7857,43.7938,43.2552,43.4592,235477.0
2015-06-15 10:00:00,53.24,53.33,53.18,53.24,79870.0,43.4511,43.5245,43.4021,43.4511,79870.0
2015-06-15 10:30:00,53.22,53.24,53.04,53.08,106316.0,43.4347,43.4511,43.2878,43.3205,106316.0
2015-06-15 11:00:00,53.08,53.4,53.0,53.05,143834.0,43.3205,43.5817,43.2552,43.296,143834.0
2015-06-15 11:30:00,53.05,53.13,52.99,53.02,134898.0,43.296,43.3613,43.247,43.2715,134898.0
2015-06-15 12:00:00,53.01,53.13,52.99,53.02,70571.0,43.2634,43.3613,43.247,43.2715,70571.0
2015-06-15 12:30:00,53.0,53.11,52.99,53.1,69859.0,43.2552,43.345,43.247,43.3368,69859.0
2015-06-15 13:00:00,53.1,53.1,52.96,52.99,73504.0,43.3368,43.3368,43.2226,43.247,73504.0
2015-06-15 13:30:00,53.0,53.1,52.94,53.02,124262.0,43.2552,43.3368,43.2062,43.2715,124262.0
2015-06-15 14:00:00,53.01,53.06,53.0,53.03,247188.0,43.2634,43.3042,43.2552,43.2797,247188.0
2015-06-15 14:30:00,53.04,53.09,53.01,53.04,116731.0,43.2878,43.3287,43.2634,43.2878,116731.0
2015-06-15 15:00:00,53.04,53.18,53.02,53.17,105579.0,43.2878,43.4021,43.2715,43.3939,105579.0
2015-06-15 15:30:00,53.18,53.32,53.13,53.3,203041.0,43.4021,43.5164,43.3613,43.5,203041.0
2015-06-16 09:30:00,53.14,53.48,53.0,53.34,79373.0,43.3695,43.6469,43.2552,43.5327,79373.0
2015-06-16 10:00:00,53.33,53.48,53.08,53.21,61980.0,43.5245,43.6469,43.3205,43.4266,61980.0
2015-06-16 10:30:00,53.19,53.27,53.1,53.12,47967.0,43.4103,43.4756,43.3368,43.3531,47967.0
2015-06-16 11:00:00,53.11,53.36,53.09,53.1,66672.0,43.345,43.549,43.3287,43.3368,66672.0
2015-06-16 11:30:00,53.1,53.31,53.1,53.22,47542.0,43.3368,43.5082,43.3368,43.4347,47542.0
2015-06-16 12:00:00,53.22,53.26,53.17,53.23,26932.0,43.4347,43.4674,43.3939,43.4429,26932.0
2015-06-16 12:30:00,53.23,53.31,53.22,53.28,30908.0,43.4429,43.5082,43.4347,43.4837,30908.0
2015-06-16 13:00:00,53.28,53.3,53.2,53.25,30219.0,43.4837,43.5,43.4184,43.4592,30219.0
2015-06-16 13:30:00,53.26,53.38,53.24,53.32,45062.0,43.4674,43.5653,43.4511,43.5164,45062.0
2015-06-16 14:00:00,53.32,53.42,53.29,53.37,33816.0,43.5164,43.598,43.4919,43.5572,33816.0
2015-06-16 14:30:00,53.36,53.47,53.33,53.42,35579.0,43.549,43.6388,43.5245,43.598,35579.0
2015-06-16 15:00:00,53.43,53.45,53.38,53.41,55940.0,43.6061,43.6225,43.5653,43.5898,55940.0
2015-06-16 15:30:00,53.41,53.42,53.33,53.38,176980.0,43.5898,43.598,43.5245,43.5653,176980.0
2015-06-17 09:30:00,53.44,53.66,53.24,53.32,72194.0,43.6143,43.7938,43.4511,43.5164,72194.0
2015-06-17 10:00:00,53.29,53.35,53.2,53.31,53508.0,43.4919,43.5408,43.4184,43.5082,53508.0
2015-06-17 10:30:00,53.3,53.31,53.13,53.22,64629.0,43.5,43.5082,43.3613,43.4347,64629.0
2015-06-17 11:00:00,53.22,53.27,53.14,53.15,59716.0,43.4347,43.4756,43.3695,43.3776,59716.0
2015-06-17 11:30:00,53.15,53.23,53.08,53.21,74712.0,43.3776,43.4429,43.3205,43.4266,74712.0
2015-06-17 12:00:00,53.2,53.22,53.09,53.13,57800.0,43.4184,43.4347,43.3287,43.3613,57800.0
2015-06-17 12:30:00,53.12,53.12,53.04,53.06,74606.0,43.3531,43.3531,43.2878,43.3042,74606.0
2015-06-17 13:00:00,53.06,53.08,53.0,53.04,32129.0,43.3042,43.3205,43.2552,43.2878,32129.0
2015-06-17 13:30:00,53.04,53.27,53.04,53.22,44230.0,43.2878,43.4756,43.2878,43.4347,44230.0
2015-06-17 14:00:00,53.22,53.51,53.11,53.22,73138.0,43.4347,43.6714,43.345,43.4347,73138.0
2015-06-17 14:30:00,53.21,53.53,53.21,53.46,62621.0,43.4266,43.6878,43.4266,43.6306,62621.0
2015-06-17 15:00:00,53.48,53.48,53.33,53.36,66014.0,43.6469,43.6469,43.5245,43.549,66014.0
2015-06-17 15:30:00,53.37,53.47,53.29,53.3,235769.0,43.5572,43.6388,43.4919,43.5,235769.0
2015-06-18 09:30:00,53.5,53.71,53.29,53.47,85499.0,43.6633,43.8347,43.4919,43.6388,85499.0
2015-06-18 10:00:00,53.51,53.6,53.41,53.42,75689.0,43.6714,43.7449,43.5898,43.598,75689.0
2015-06-18 10:30:00,53.43,53.65,53.34,53.62,73570.0,43.6061,43.7857,43.5327,43.7612,73570.0
2015-06-18 11:00:00,53.64,53.77,53.61,53.65,44099.0,43.7775,43.8836,43.753,43.7857,44099.0
2015-06-18 11:30:00,53.65,53.66,53.5,53.55,104529.0,43.7857,43.7938,43.6633,43.7041,104529.0
2015-06-18 12:00:00,53.53,53.73,53.51,53.68,43146.0,43.6878,43.851,43.6714,43.8102,43146.0
2015-06-18 12:30:00,53.7,53.84,53.68,53.82,38913.0,43.8265,43.9408,43.8102,43.9244,38913.0
2015-06-18 13:00:00,53.83,53.84,53.64,53.7,33113.0,43.9326,43.9408,43.7775,43.8265,33113.0
2015-06-18 13:30:00,53.69,53.8,53.67,53.77,36526.0,43.8183,43.9081,43.802,43.8836,36526.0
2015-06-18 14:00:00,53.77,53.84,53.75,53.8,41920.0,43.8836,43.9408,43.8673,43.9081,41920.0
2015-06-18 14:30:00,53.81,53.82,53.74,53.8,51268.0,43.9163,43.9244,43.8591,43.9081,51268.0
2015-06-18 15:00:00,53.81,53.84,53.77,53.83,121294.0,43.9163,43.9408,43.8836,43.9326,121294.0
2015-06-18 15:30:00,53.83,53.86,53.62,53.67,460618.0,43.9326,43.9571,43.7612,43.802,460618.0
2015-06-19 09:30:00,53.55,53.79,53.53,53.64,151622.0,43.7041,43.8999,43.6878,43.7775,151622.0
2015-06-19 10:00:00,53.63,53.84,53.62,53.78,34097.0,43.7694,43.9408,43.7612,43.8918,34097.0
2015-06-19 10:30:00,53.79,53.85,53.63,53.65,24562.0,43.8999,43.9489,43.7694,43.7857,24562.0
2015-06-19 11:00:00,53.65,53.75,53.62,53.68,56083.0,43.7857,43.8673,43.7612,43.8102,56083.0
2015-06-19 11:30:00,53.66,53.76,53.65,53.72,73762.0,43.7938,43.8755,43.7857,43.8428,73762.0
2015-06-19 12:00:00,53.72,53.79,53.61,53.61,47301.0,43.8428,43.8999,43.753,43.753,47301.0
2015-06-19 12:30:00,53.63,53.63,53.53,53.55,31330.0,43.7694,43.7694,43.6878,43.7041,31330.0
2015-06-19 13:00:00,53.53,53.71,53.52,53.65,64686.0,43.6878,43.8347,43.6796,43.7857,64686.0
2015-06-19 13:30:00,53.64,53.68,53.63,53.66,34092.0,43.7775,43.8102,43.7694,43.7938,34092.0
2015-06-19 14:00:00,53.66,53.67,53.6,53.63,60768.0,43.7938,43.802,43.7449,43.7694,60768.0
2015-06-19 14:30:00,53.62,53.66,53.6,53.62,87817.0,43.7612,43.7938,43.7449,43.7612,87817.0
2015-06-19 15:00:00,53.62,53.62,53.37,53.37,107096.0,43.7612,43.7612,43.5572,43.5572,107096.0
2015-06-19 15:30:00,53.37,53.67,53.35,53.51,672780.0,43.5572,43.802,43.5408,43.6714,672780.0
2015-06-22 09:30:00,54.01,54.3,53.91,54.3,92356.0,44.0795,44.3162,43.9979,44.3162,92356.0
2015-06-22 10:00:00,54.29,54.49,54.19,54.43,94746.0,44.308,44.4712,44.2264,44.4223,94746.0
2015-06-22 10:30:00,54.41,54.64,54.37,54.56,96506.0,44.406,44.5937,44.3733,44.5284,96506.0
2015-06-22 11:00:00,54.56,54.56,54.35,54.42,50988.0,44.5284,44.5284,44.357,44.4141,50988.0
2015-06-22 11:30:00,54.43,54.45,54.34,54.34,44283.0,44.4223,44.4386,44.3488,44.3488,44283.0
2015-06-22 12:00:00,54.36,54.36,54.22,54.26,31389.0,44.3651,44.3651,44.2509,44.2835,31389.0
2015-06-22 12:30:00,54.24,54.33,54.22,54.31,23334.0,44.2672,44.3407,44.2509,44.3243,23334.0
2015-06-22 13:00:00,54.3,54.37,54.28,54.31,35664.0,44.3162,44.3733,44.2999,44.3243,35664.0
2015-06-22 13:30:00,54.32,54.35,54.24,54.27,33956.0,44.3325,44.357,44.2672,44.2917,33956.0
2015-06-22 14:00:00,54.27,54.31,54.24,54.25,27946.0,44.2917,44.3243,44.2672,44.2754,27946.0
2015-06-22 14:30:00,54.24,54.25,54.17,54.18,37098.0,44.2672,44.2754,44.2101,44.2182,37098.0
2015-06-22 15:00:00,54.18,54.23,54.15,54.16,46062.0,44.2182,44.259,44.1938,44.2019,46062.0
2015-06-22 15:30:00,54.16,54.17,54.07,54.13,189918.0,44.2019,44.2101,44.1285,44.1774,189918.0
2015-06-23 09:30:00,54.0,54.38,54.0,54.2,44392.0,44.0713,44.3815,44.0713,44.2346,44392.0
2015-06-23 10:00:00,54.23,54.27,53.9,53.93,49841.0,44.259,44.2917,43.9897,44.0142,49841.0
2015-06-23 10:30:00,53.95,54.1,53.93,54.05,41607.0,44.0305,44.1529,44.0142,44.1121,41607.0
2015-06-23 11:00:00,54.05,54.22,54.05,54.13,35150.0,44.1121,44.2509,44.1121,44.1774,35150.0
2015-06-23 11:30:00,54.12,54.16,54.09,54.13,26432.0,44.1693,44.2019,44.1448,44.1774,26432.0
2015-06-23 12:00:00,54.13,54.16,54.1,54.15,25358.0,44.1774,44.2019,44.1529,44.1938,25358.0
2015-06-23 12:30:00,54.15,54.15,54.09,54.12,24974.0,44.1938,44.1938,44.1448,44.1693,24974.0
2015-06-23 13:00:00,54.11,54.17,54.09,54.11,29424.0,44.1611,44.2101,44.1448,44.1611,29424.0
2015-06-23 13:30:00,54.11,54.14,54.1,54.13,27469.0,44.1611,44.1856,44.1529,44.1774,27469.0
2015-06-23 14:00:00,54.13,54.15,54.1,54.11,30577.0,44.1774,44.1938,44.1529,44.1611,30577.0
2015-06-23 14:30:00,54.11,54.17,54.1,54.1,37732.0,44.1611,44.2101,44.1529,44.1529,37732.0
2015-06-23 15:00:00,54.11,54.11,54.02,54.09,42730.0,44.1611,44.1611,44.0877,44.1448,42730.0
2015-06-23 15:30:00,54.09,54.12,54.05,54.11,90541.0,44.1448,44.1693,44.1121,44.1611,90541.0
2015-06-24 09:30:00,53.76,54.29,53.69,53.99,114221.0,44.0226,44.4566,43.9653,44.2109,114221.0
2015-06-24 10:00:00,54.02,54.04,53.71,54.02,89850.0,44.2355,44.2519,43.9816,44.2355,89850.0
2015-06-24 10:30:00,54.02,54.02,53.72,53.92,111805.0,44.2355,44.2355,43.9898,44.1536,111805.0
2015-06-24 11:00:00,53.92,53.99,53.84,53.9,62279.0,44.1536,44.2109,44.0881,44.1372,62279.0
2015-06-24 11:30:00,53.91,53.95,53.88,53.9,40554.0,44.1454,44.1782,44.1209,44.1372,40554.0
2015-06-24 12:00:00,53.89,53.89,53.77,53.79,57798.0,44.129,44.129,44.0308,44.0472,57798.0
2015-06-24 12:30:00,53.79,53.79,53.63,53.63,44719.0,44.0472,44.0472,43.9161,43.9161,44719.0
2015-06-24 13:00:00,53.64,53.65,53.51,53.53,39334.0,43.9243,43.9325,43.8179,43.8342,39334.0
2015-06-24 13:30:00,53.53,53.54,53.49,53.53,87813.0,43.8342,43.8424,43.8015,43.8342,87813.0
2015-06-24 14:00:00,53.53,53.61,53.51,53.6,54859.0,43.8342,43.8998,43.8179,43.8916,54859.0
2015-06-24 14:30:00,53.59,53.64,53.5,53.64,122928.0,43.8834,43.9243,43.8097,43.9243,122928.0
2015-06-24 15:00:00,53.64,53.68,53.62,53.66,71372.0,43.9243,43.9571,43.9079,43.9407,71372.0
2015-06-24 15:30:00,53.66,53.72,53.58,53.68,126548.0,43.9407,43.9898,43.8752,43.9571,126548.0
2015-06-25 09:30:00,53.6,53.8,52.69,52.7,154431.0,43.8916,44.0553,43.1464,43.1546,154431.0
2015-06-25 10:00:00,52.71,52.78,52.48,52.73,79660.0,43.1628,43.2201,42.9744,43.1791,79660.0
2015-06-25 10:30:00,52.73,52.8,52.58,52.76,59389.0,43.1791,43.2365,43.0563,43.2037,59389.0
2015-06-25 11:00:00,52.77,52.81,52.72,52.76,39512.0,43.2119,43.2447,43.171,43.2037,39512.0
2015-06-25 11:30:00,52.77,52.85,52.72,52.81,34158.0,43.2119,43.2774,43.171,43.2447,34158.0
2015-06-25 12:00:00,52.8,52.8,52.74,52.76,30474.0,43.2365,43.2365,43.1873,43.2037,30474.0
2015-06-25 12:30:00,52.76,52.82,52.74,52.8,47584.0,43.2037,43.2528,43.1873,43.2365,47584.0
2015-06-25 13:00:00,52.81,52.86,52.8,52.8,25855.0,43.2447,43.2856,43.2365,43.2365,25855.0
2015-06-25 13:30:00,52.8,52.86,52.79,52.85,51677.0,43.2365,43.2856,43.2283,43.2774,51677.0
2015-06-25 14:00:00,52.85,52.86,52.72,52.75,72559.0,43.2774,43.2856,43.171,43.1955,72559.0
2015-06-25 14:30:00,52.72,52.8,52.68,52.79,52466.0,43.171,43.2365,43.1382,43.2283,52466.0
2015-06-25 15:00:00,52.79,52.83,52.65,52.67,60064.0,43.2283,43.261,43.1136,43.13,60064.0
2015-06-25 15:30:00,52.67,52.71,52.6,52.64,175116.0,43.13,43.1628,43.0727,43.1054,175116.0
2015-06-26 09:30:00,52.48,52.75,52.42,52.53,144546.0,42.9744,43.1955,42.9253,43.0154,144546.0
2015-06-26 10:00:00,52.55,52.67,52.5,52.6,179037.0,43.0317,43.13,42.9908,43.0727,179037.0
2015-06-26 10:30:00,52.6,52.61,52.55,52.58,68114.0,43.0727,43.0809,43.0317,43.0563,68114.0
2015-06-26 11:00:00,52.56,52.75,52.54,52.75,38208.0,43.0399,43.1955,43.0236,43.1955,38208.0
2015-06-26 11:30:00,52.76,52.82,52.73,52.8,55284.0,43.2037,43.2528,43.1791,43.2365,55284.0
2015-06-26 12:00:00,52.8,52.81,52.78,52.8,41641.0,43.2365,43.2447,43.2201,43.2365,41641.0
2015-06-26 12:30:00,52.8,52.88,52.78,52.8,42018.0,43.2365,43.302,43.2201,43.2365,42018.0
2015-06-26 13:00:00,52.8,52.85,52.67,52.74,28501.0,43.2365,43.2774,43.13,43.1873,28501.0
2015-06-26 13:30:00,52.74,52.76,52.68,52.74,41514.0,43.1873,43.2037,43.1382,43.1873,41514.0
2015-06-26 14:00:00,52.74,52.77,52.66,52.66,40934.0,43.1873,43.2119,43.1218,43.1218,40934.0
2015-06-26 14:30:00,52.65,52.67,52.58,52.58,38268.0,43.1136,43.13,43.0563,43.0563,38268.0
2015-06-26 15:00:00,52.58,52.66,52.56,52.57,142208.0,43.0563,43.1218,43.0399,43.0481,142208.0
2015-06-26 15:30:00,52.58,52.59,52.31,52.38,380437.0,43.0563,43.0645,42.8352,42.8925,380437.0
2015-06-29 09:30:00,51.88,51.96,51.48,51.75,63935.0,42.4831,42.5486,42.1556,42.3767,63935.0
2015-06-29 10:00:00,51.77,51.91,51.64,51.64,60390.0,42.393,42.5077,42.2866,42.2866,60390.0
2015-06-29 10:30:00,51.65,51.86,51.63,51.78,38678.0,42.2948,42.4667,42.2784,42.4012,38678.0
2015-06-29 11:00:00,51.77,51.77,51.63,51.67,38349.0,42.393,42.393,42.2784,42.3111,38349.0
2015-06-29 11:30:00,51.67,51.67,51.5,51.53,37268.0,42.3111,42.3111,42.1719,42.1965,37268.0
2015-06-29 12:00:00,51.52,51.55,51.46,51.49,46268.0,42.1883,42.2129,42.1392,42.1637,46268.0
2015-06-29 12:30:00,51.48,51.51,51.43,51.46,35595.0,42.1556,42.1801,42.1146,42.1392,35595.0
2015-06-29 13:00:00,51.46,51.47,51.28,51.33,93477.0,42.1392,42.1474,41.9918,42.0327,93477.0
2015-06-29 13:30:00,51.33,51.47,51.33,51.44,55875.0,42.0327,42.1474,42.0327,42.1228,55875.0
2015-06-29 14:00:00,51.44,51.44,51.28,51.3,47381.0,42.1228,42.1228,41.9918,42.0082,47381.0
2015-06-29 14:30:00,51.29,51.4,51.24,51.25,65829.0,42.0,42.09,41.959,41.9672,65829.0
2015-06-29 15:00:00,51.27,51.36,51.18,51.32,115177.0,41.9836,42.0573,41.9099,42.0245,115177.0
2015-06-29 15:30:00,51.31,51.35,51.14,51.21,177794.0,42.0163,42.0491,41.8771,41.9345,177794.0
2015-06-30 09:30:00,52.5,53.39,51.78,53.09,430953.0,42.9908,43.7196,42.4012,43.4739,430953.0
2015-06-30 10:00:00,53.05,53.39,52.94,53.02,208807.0,43.4412,43.7196,43.3511,43.4166,208807.0
2015-06-30 10:30:00,53.03,53.03,52.35,52.42,176587.0,43.4248,43.4248,42.868,42.9253,176587.0
2015-06-30 11:00:00,52.43,52.88,52.41,52.47,327536.0,42.9335,43.302,42.9171,42.9662,327536.0
2015-06-30 11:30:00,52.45,52.47,52.24,52.28,70795.0,42.9499,42.9662,42.7779,42.8107,70795.0
2015-06-30 12:00:00,52.28,52.35,52.12,52.13,77115.0,42.8107,42.868,42.6796,42.6878,77115.0
2015-06-30 12:30:00,52.12,52.27,52.05,52.27,93311.0,42.6796,42.8025,42.6223,42.8025,93311.0
2015-06-30 13:00:00,52.27,52.79,52.25,52.78,104087.0,42.8025,43.2283,42.7861,43.2201,104087.0
2015-06-30 13:30:00,52.78,52.85,52.64,52.73,75174.0,43.2201,43.2774,43.1054,43.1791,75174.0
2015-06-30 14:00:00,52.72,52.92,52.63,52.88,55073.0,43.171,43.3347,43.0973,43.302,55073.0
2015-06-30 14:30:00,52.87,53.04,52.62,52.64,119410.0,43.2938,43.433,43.0891,43.1054,119410.0
2015-06-30 15:00:00,52.64,52.71,52.48,52.71,157221.0,43.1054,43.1628,42.9744,43.1628,157221.0
2015-06-30 15:30:00,52.71,52.86,52.64,52.65,418674.0,43.1628,43.2856,43.1054,43.1136,418674.0
2015-07-01 09:30:00,53.01,53.01,52.63,52.77,119831.0,43.4084,43.4084,43.0973,43.2119,119831.0
2015-07-01 10:00:00,52.76,52.85,52.67,52.73,94345.0,43.2037,43.2774,43.13,43.1791,94345.0
2015-07-01 10:30:00,52.71,52.75,52.57,52.63,141372.0,43.1628,43.1955,43.0481,43.0973,141372.0
2015-07-01 11:00:00,52.64,52.81,52.63,52.74,58633.0,43.1054,43.2447,43.0973,43.1873,58633.0
2015-07-01 11:30:00,52.73,52.74,52.39,52.45,79285.0,43.1791,43.1873,42.9007,42.9499,79285.0
2015-07-01 12:00:00,52.44,52.59,52.38,52.44,68937.0,42.9417,43.0645,42.8925,42.9417,68937.0
2015-07-01 12:30:00,52.42,52.43,52.25,52.29,48282.0,42.9253,42.9335,42.7861,42.8188,48282.0
2015-07-01 13:00:00,52.28,52.28,52.15,52.2,75115.0,42.8107,42.8107,42.7042,42.7451,75115.0
2015-07-01 13:30:00,52.21,52.34,52.21,52.33,62140.0,42.7533,42.8598,42.7533,42.8516,62140.0
2015-07-01 14:00:00,52.32,52.4,52.25,52.26,85914.0,42.8434,42.9089,42.7861,42.7943,85914.0
2015-07-01 14:30:00,52.27,52.27,52.07,52.12,68107.0,42.8025,42.8025,42.6387,42.6796,68107.0
2015-07-01 15:00:00,52.12,52.17,52.0,52.07,127110.0,42.6796,42.7206,42.5814,42.6387,127110.0
2015-07-01 15:30:00,52.07,52.08,51.91,52.05,179705.0,42.6387,42.6469,42.5077,42.6223,179705.0
2015-07-02 09:30:00,52.31,52.79,52.25,52.76,41175.0,42.8352,43.2283,42.7861,43.2037,41175.0
2015-07-02 10:00:00,52.76,52.79,52.66,52.74,57972.0,43.2037,43.2283,43.1218,43.1873,57972.0
2015-07-02 10:30:00,52.71,52.83,52.63,52.72,40988.0,43.1628,43.261,43.0973,43.171,40988.0
2015-07-02 11:00:00,52.71,52.72,52.47,52.47,38548.0,43.1628,43.171,42.9662,42.9662,38548.0
2015-07-02 11:30:00,52.46,52.58,52.45,52.51,29711.0,42.9581,43.0563,42.9499,42.999,29711.0
2015-07-02 12:00:00,52.53,52.62,52.38,52.4,24839.0,43.0154,43.0891,42.8925,42.9089,24839.0
2015-07-02 12:30:00,52.43,52.43,52.26,52.27,26396.0,42.9335,42.9335,42.7943,42.8025,26396.0
2015-07-02 13:00:00,52.26,52.27,52.15,52.23,48390.0,42.7943,42.8025,42.7042,42.7697,48390.0
2015-07-02 13:30:00,52.24,52.31,52.22,52.23,49662.0,42.7779,42.8352,42.7615,42.7697,49662.0
2015-07-02 14:00:00,52.23,52.31,52.19,52.27,25552.0,42.7697,42.8352,42.737,42.8025,25552.0
2015-07-02 14:30:00,52.28,52.35,52.22,52.35,35604.0,42.8107,42.868,42.7615,42.868,35604.0
2015-07-02 15:00:00,52.35,52.41,52.26,52.38,38200.0,42.868,42.9171,42.7943,42.8925,38200.0
2015-07-02 15:30:00,52.38,52.5,52.33,52.43,122420.0,42.8925,42.9908,42.8516,42.9335,122420.0
2015-07-06 09:30:00,51.7,51.89,51.3,51.81,124189.0,42.3357,42.4913,42.0082,42.4258,124189.0
2015-07-06 10:00:00,51.78,52.07,51.75,52.06,99340.0,42.4012,42.6387,42.3767,42.6305,99340.0
2015-07-06 10:30:00,52.05,52.36,52.04,52.1,59315.0,42.6223,42.8762,42.6141,42.6633,59315.0
2015-07-06 11:00:00,52.11,52.12,51.76,51.87,37035.0,42.6714,42.6796,42.3848,42.4749,37035.0
2015-07-06 11:30:00,51.87,51.91,51.71,51.74,46433.0,42.4749,42.5077,42.3439,42.3685,46433.0
2015-07-06 12:00:00,51.74,51.89,51.72,51.88,23884.0,42.3685,42.4913,42.3521,42.4831,23884.0
2015-07-06 12:30:00,51.87,51.87,51.67,51.74,40221.0,42.4749,42.4749,42.3111,42.3685,40221.0
2015-07-06 13:00:00,51.74,51.76,51.46,51.49,23707.0,42.3685,42.3848,42.1392,42.1637,23707.0
2015-07-06 13:30:00,51.5,51.53,51.42,51.43,24931.0,42.1719,42.1965,42.1064,42.1146,24931.0
2015-07-06 14:00:00,51.43,51.43,51.25,51.25,42196.0,42.1146,42.1146,41.9672,41.9672,42196.0
2015-07-06 14:30:00,51.26,51.32,51.22,51.23,42993.0,41.9754,42.0245,41.9426,41.9508,42993.0
2015-07-06 15:00:00,51.23,51.38,51.21,51.38,56111.0,41.9508,42.0737,41.9345,42.0737,56111.0
2015-07-06 15:30:00,51.38,51.4,51.24,51.34,130591.0,42.0737,42.09,41.959,42.0409,130591.0
2015-07-07 09:30:00,51.3,51.35,50.75,50.77,84780.0,42.0082,42.0491,41.5578,41.5742,84780.0
2015-07-07 10:00:00,50.76,50.79,50.5,50.55,124925.0,41.566,41.5905,41.3531,41.394,124925.0
2015-07-07 10:30:00,50.56,50.84,50.51,50.8,80928.0,41.4022,41.6315,41.3612,41.5987,80928.0
2015-07-07 11:00:00,50.79,50.84,50.66,50.74,101056.0,41.5905,41.6315,41.4841,41.5496,101056.0
2015-07-07 11:30:00,50.72,51.07,50.63,50.96,86430.0,41.5332,41.8198,41.4595,41.7297,86430.0
2015-07-07 12:00:00,50.95,51.02,50.87,50.89,64917.0,41.7216,41.7789,41.656,41.6724,64917.0
2015-07-07 12:30:00,50.91,51.12,50.87,51.08,109849.0,41.6888,41.8608,41.656,41.828,109849.0
2015-07-07 13:00:00,51.09,51.23,50.97,51.03,71756.0,41.8362,41.9508,41.7379,41.7871,71756.0
2015-07-07 13:30:00,51.06,51.19,50.98,51.01,78431.0,41.8116,41.9181,41.7461,41.7707,78431.0
2015-07-07 14:00:00,51.0,51.06,50.92,50.98,49442.0,41.7625,41.8116,41.697,41.7461,49442.0
2015-07-07 14:30:00,50.96,51.34,50.94,51.31,98434.0,41.7297,42.0409,41.7134,42.0163,98434.0
2015-07-07 15:00:00,51.33,51.48,51.2,51.44,123004.0,42.0327,42.1556,41.9263,42.1228,123004.0
2015-07-07 15:30:00,51.43,51.48,51.19,51.19,437035.0,42.1146,42.1556,41.9181,41.9181,437035.0
2015-07-08 09:30:00,50.74,50.85,50.18,50.38,117415.0,41.5496,41.6397,41.091,41.2548,117415.0
2015-07-08 10:00:00,50.38,50.56,50.36,50.43,101003.0,41.2548,41.4022,41.2384,41.2957,101003.0
2015-07-08 10:30:00,50.41,50.5,50.2,50.21,214617.0,41.2794,41.3531,41.1074,41.1156,214617.0
2015-07-08 11:00:00,50.24,50.24,49.91,49.93,93997.0,41.1402,41.1402,40.8699,40.8863,93997.0
2015-07-08 11:30:00,49.94,50.02,49.6,49.64,115919.0,40.8945,40.96,40.6161,40.6488,115919.0
2015-07-08 12:00:00,49.65,49.83,49.65,49.7,93075.0,40.657,40.8044,40.657,40.698,93075.0
2015-07-08 12:30:00,49.69,49.89,49.67,49.87,62600.0,40.6898,40.8535,40.6734,40.8372,62600.0
2015-07-08 13:00:00,49.86,49.91,49.75,49.89,79403.0,40.829,40.8699,40.7389,40.8535,79403.0
2015-07-08 13:30:00,49.9,49.98,49.83,49.95,51879.0,40.8617,40.9272,40.8044,40.9027,51879.0
2015-07-08 14:00:00,49.95,50.07,49.89,50.01,243205.0,40.9027,41.0009,40.8535,40.9518,243205.0
2015-07-08 14:30:00,50.0,50.06,49.83,50.02,138946.0,40.9436,40.9928,40.8044,40.96,138946.0
2015-07-08 15:00:00,50.01,50.22,50.0,50.11,135101.0,40.9518,41.1238,40.9436,41.0337,135101.0
2015-07-08 15:30:00,50.12,50.35,50.08,50.14,553197.0,41.0419,41.2302,41.0091,41.0583,553197.0
2015-07-09 09:30:00,50.82,51.3,50.74,51.13,207225.0,41.6151,42.0082,41.5496,41.869,207225.0
2015-07-09 10:00:00,51.12,51.17,50.62,50.62,91992.0,41.8608,41.9017,41.4513,41.4513,91992.0
2015-07-09 10:30:00,50.6,50.69,50.48,50.61,64387.0,41.4349,41.5086,41.3367,41.4431,64387.0
2015-07-09 11:00:00,50.62,50.66,50.42,50.42,33195.0,41.4513,41.4841,41.2876,41.2876,33195.0
2015-07-09 11:30:00,50.46,50.56,50.43,50.45,47247.0,41.3203,41.4022,41.2957,41.3121,47247.0
2015-07-09 12:00:00,50.43,50.53,50.27,50.53,85982.0,41.2957,41.3776,41.1647,41.3776,85982.0
2015-07-09 12:30:00,50.52,50.63,50.44,50.47,71995.0,41.3694,41.4595,41.3039,41.3285,71995.0
2015-07-09 13:00:00,50.47,50.54,50.43,50.48,95975.0,41.3285,41.3858,41.2957,41.3367,95975.0
2015-07-09 13:30:00,50.48,50.64,50.45,50.64,88029.0,41.3367,41.4677,41.3121,41.4677,88029.0
2015-07-09 14:00:00,50.64,50.68,50.5,50.57,69198.0,41.4677,41.5005,41.3531,41.4104,69198.0
2015-07-09 14:30:00,50.57,50.63,50.51,50.61,42834.0,41.4104,41.4595,41.3612,41.4431,42834.0
2015-07-09 15:00:00,50.6,50.63,50.45,50.45,51756.0,41.4349,41.4595,41.3121,41.3121,51756.0
2015-07-09 15:30:00,50.45,50.46,50.32,50.32,166508.0,41.3121,41.3203,41.2057,41.2057,166508.0
2015-07-10 09:30:00,50.78,50.92,49.8,49.9,75568.0,41.5823,41.697,40.7799,40.8617,75568.0
2015-07-10 10:00:00,49.9,49.95,49.47,49.6,169142.0,40.8617,40.9027,40.5096,40.6161,169142.0
2015-07-10 10:30:00,49.61,49.83,49.6,49.79,90267.0,40.6243,40.8044,40.6161,40.7717,90267.0
2015-07-10 11:00:00,49.79,49.85,49.62,49.63,100458.0,40.7717,40.8208,40.6325,40.6406,100458.0
2015-07-10 11:30:00,49.64,49.77,49.49,49.66,74121.0,40.6488,40.7553,40.526,40.6652,74121.0
2015-07-10 12:00:00,49.67,49.7,49.48,49.48,67850.0,40.6734,40.698,40.5178,40.5178,67850.0
2015-07-10 12:30:00,49.49,49.54,49.41,49.45,105846.0,40.526,40.5669,40.4605,40.4932,105846.0
2015-07-10 13:00:00,49.47,49.58,49.43,49.52,162606.0,40.5096,40.5997,40.4769,40.5506,162606.0
2015-07-10 13:30:00,49.5,49.54,49.48,49.53,77948.0,40.5342,40.5669,40.5178,40.5588,77948.0
2015-07-10 14:00:00,49.53,49.54,49.43,49.45,96733.0,40.5588,40.5669,40.4769,40.4932,96733.0
2015-07-10 14:30:00,49.46,49.48,49.32,49.35,95325.0,40.5014,40.5178,40.3868,40.4114,95325.0
2015-07-10 15:00:00,49.34,49.44,49.27,49.41,105924.0,40.4032,40.4851,40.3458,40.4605,105924.0
2015-07-10 15:30:00,49.4,49.42,49.24,49.24,328647.0,40.4523,40.4687,40.3213,40.3213,328647.0
2015-07-13 09:30:00,49.61,49.73,49.18,49.52,84384.0,40.6243,40.7225,40.2721,40.5506,84384.0
2015-07-13 10:00:00,49.53,49.56,49.27,49.28,123243.0,40.5588,40.5833,40.3458,40.354,123243.0
2015-07-13 10:30:00,49.28,49.45,49.27,49.34,73535.0,40.354,40.4932,40.3458,40.4032,73535.0
2015-07-13 11:00:00,49.33,49.5,49.3,49.5,124949.0,40.395,40.5342,40.3704,40.5342,124949.0
2015-07-13 11:30:00,49.5,49.64,49.48,49.64,72957.0,40.5342,40.6488,40.5178,40.6488,72957.0
2015-07-13 12:00:00,49.64,49.86,49.63,49.86,59491.0,40.6488,40.829,40.6406,40.829,59491.0
2015-07-13 12:30:00,49.86,50.06,49.86,50.04,59526.0,40.829,40.9928,40.829,40.9764,59526.0
2015-07-13 13:00:00,50.03,50.07,49.99,50.07,41739.0,40.9682,41.0009,40.9354,41.0009,41739.0
2015-07-13 13:30:00,50.07,50.21,49.99,50.16,60986.0,41.0009,41.1156,40.9354,41.0746,60986.0
2015-07-13 14:00:00,50.16,50.2,50.13,50.13,37651.0,41.0746,41.1074,41.0501,41.0501,37651.0
2015-07-13 14:30:00,50.12,50.14,50.06,50.14,40983.0,41.0419,41.0583,40.9928,41.0583,40983.0
2015-07-13 15:00:00,50.13,50.15,50.09,50.14,58536.0,41.0501,41.0665,41.0173,41.0583,58536.0
2015-07-13 15:30:00,50.13,50.17,50.13,50.13,133850.0,41.0501,41.0828,41.0501,41.0501,133850.0
2015-07-14 09:30:00,50.04,50.26,49.97,50.1,26187.0,40.9764,41.1565,40.9191,41.0255,26187.0
2015-07-14 10:00:00,50.13,50.4,50.06,50.39,65793.0,41.0501,41.2712,40.9928,41.263,65793.0
2015-07-14 10:30:00,50.4,50.46,50.34,50.41,27373.0,41.2712,41.3203,41.222,41.2794,27373.0
2015-07-14 11:00:00,50.43,50.53,50.43,50.45,38258.0,41.2957,41.3776,41.2957,41.3121,38258.0
2015-07-14 11:30:00,50.43,50.45,50.39,50.4,22045.0,41.2957,41.3121,41.263,41.2712,22045.0
2015-07-14 12:00:00,50.41,50.41,50.28,50.31,21175.0,41.2794,41.2794,41.1729,41.1975,21175.0
2015-07-14 12:30:00,50.31,50.36,50.22,50.28,19758.0,41.1975,41.2384,41.1238,41.1729,19758.0
2015-07-14 13:00:00,50.29,50.46,50.28,50.43,36371.0,41.1811,41.3203,41.1729,41.2957,36371.0
2015-07-14 13:30:00,50.42,50.45,50.32,50.45,36982.0,41.2876,41.3121,41.2057,41.3121,36982.0
2015-07-14 14:00:00,50.45,50.49,50.42,50.45,21078.0,41.3121,41.3449,41.2876,41.3121,21078.0
2015-07-14 14:30:00,50.45,50.46,50.4,50.43,34286.0,41.3121,41.3203,41.2712,41.2957,34286.0
2015-07-14 15:00:00,50.42,50.55,50.42,50.51,56861.0,41.2876,41.394,41.2876,41.3612,56861.0
2015-07-14 15:30:00,50.51,50.52,50.31,50.44,193339.0,41.3612,41.3694,41.1975,41.3039,193339.0
2015-07-15 09:30:00,50.23,50.51,49.75,49.76,60642.0,41.132,41.3612,40.7389,40.7471,60642.0
2015-07-15 10:00:00,49.74,49.86,49.6,49.63,39095.0,40.7307,40.829,40.6161,40.6406,39095.0
2015-07-15 10:30:00,49.63,49.86,49.6,49.66,51431.0,40.6406,40.829,40.6161,40.6652,51431.0
2015-07-15 11:00:00,49.67,49.76,49.51,49.51,46099.0,40.6734,40.7471,40.5424,40.5424,46099.0
2015-07-15 11:30:00,49.52,49.6,49.47,49.6,49149.0,40.5506,40.6161,40.5096,40.6161,49149.0
2015-07-15 12:00:00,49.59,49.65,49.57,49.59,37313.0,40.6079,40.657,40.5915,40.6079,37313.0
2015-07-15 12:30:00,49.6,49.63,49.5,49.51,49728.0,40.6161,40.6406,40.5342,40.5424,49728.0
2015-07-15 13:00:00,49.5,49.5,49.24,49.28,141105.0,40.5342,40.5342,40.3213,40.354,141105.0
2015-07-15 13:30:00,49.27,49.33,49.17,49.23,133969.0,40.3458,40.395,40.264,40.3131,133969.0
2015-07-15 14:00:00,49.23,49.41,49.23,49.37,62150.0,40.3131,40.4605,40.3131,40.4277,62150.0
2015-07-15 14:30:00,49.37,49.43,49.29,49.35,112768.0,40.4277,40.4769,40.3622,40.4114,112768.0
2015-07-15 15:00:00,49.36,49.52,49.35,49.51,169504.0,40.4195,40.5506,40.4114,40.5424,169504.0
2015-07-15 15:30:00,49.51,49.59,49.41,49.47,206846.0,40.5424,40.6079,40.4605,40.5096,206846.0
2015-07-16 09:30:00,49.96,50.45,49.94,50.37,169608.0,40.9109,41.3121,40.8945,41.2466,169608.0
2015-07-16 10:00:00,50.39,50.44,50.22,50.3,146805.0,41.263,41.3039,41.1238,41.1893,146805.0
2015-07-16 10:30:00,50.29,50.3,50.02,50.16,45297.0,41.1811,41.1893,40.96,41.0746,45297.0
2015-07-16 11:00:00,50.15,50.21,49.86,49.88,35744.0,41.0665,41.1156,40.829,40.8454,35744.0
2015-07-16 11:30:00,49.89,49.98,49.88,49.91,35384.0,40.8535,40.9272,40.8454,40.8699,35384.0
2015-07-16 12:00:00,49.91,49.92,49.77,49.78,29236.0,40.8699,40.8781,40.7553,40.7635,29236.0
2015-07-16 12:30:00,49.8,49.84,49.75,49.75,23423.0,40.7799,40.8126,40.7389,40.7389,23423.0
2015-07-16 13:00:00,49.76,49.77,49.63,49.75,36140.0,40.7471,40.7553,40.6406,40.7389,36140.0
2015-07-16 13:30:00,49.75,49.79,49.67,49.69,24821.0,40.7389,40.7717,40.6734,40.6898,24821.0
2015-07-16 14:00:00,49.7,49.82,49.66,49.82,75701.0,40.698,40.7962,40.6652,40.7962,75701.0
2015-07-16 14:30:00,49.81,49.86,49.77,49.83,112275.0,40.788,40.829,40.7553,40.8044,112275.0
2015-07-16 15:00:00,49.84,49.85,49.77,49.85,109335.0,40.8126,40.8208,40.7553,40.8208,109335.0
2015-07-16 15:30:00,49.85,49.91,49.81,49.87,148307.0,40.8208,40.8699,40.788,40.8372,148307.0
2015-07-17 09:30:00,49.64,50.12,49.02,49.12,77930.0,40.6488,41.0419,40.1411,40.223,77930.0
2015-07-17 10:00:00,49.11,49.18,49.03,49.12,50807.0,40.2148,40.2721,40.1493,40.223,50807.0
2015-07-17 10:30:00,49.12,49.14,48.94,49.09,51030.0,40.223,40.2394,40.0756,40.1985,51030.0
2015-07-17 11:00:00,49.09,49.27,48.94,48.96,47506.0,40.1985,40.3458,40.0756,40.092,47506.0
2015-07-17 11:30:00,48.97,49.06,48.95,48.98,37239.0,40.1002,40.1739,40.0838,40.1084,37239.0
2015-07-17 12:00:00,48.96,49.12,48.9,49.1,29144.0,40.092,40.223,40.0429,40.2066,29144.0
2015-07-17 12:30:00,49.11,49.24,49.11,49.24,20374.0,40.2148,40.3213,40.2148,40.3213,20374.0
2015-07-17 13:00:00,49.23,49.24,49.15,49.18,17892.0,40.3131,40.3213,40.2476,40.2721,17892.0
2015-07-17 13:30:00,49.18,49.24,49.17,49.22,29751.0,40.2721,40.3213,40.264,40.3049,29751.0
2015-07-17 14:00:00,49.21,49.41,49.21,49.41,42870.0,40.2967,40.4605,40.2967,40.4605,42870.0
2015-07-17 14:30:00,49.42,49.42,49.34,49.36,43378.0,40.4687,40.4687,40.4032,40.4195,43378.0
2015-07-17 15:00:00,49.36,49.43,49.35,49.42,38409.0,40.4195,40.4769,40.4114,40.4687,38409.0
2015-07-17 15:30:00,49.42,49.42,49.19,49.22,117598.0,40.4687,40.4687,40.2803,40.3049,117598.0
2015-07-20 09:30:00,49.16,49.55,49.13,49.32,99030.0,40.2558,40.5751,40.2312,40.3868,99030.0
2015-07-20 10:00:00,49.27,49.63,49.24,49.53,47610.0,40.3458,40.6406,40.3213,40.5588,47610.0
2015-07-20 10:30:00,49.5,49.61,49.3,49.52,180617.0,40.5342,40.6243,40.3704,40.5506,180617.0
2015-07-20 11:00:00,49.52,49.78,49.52,49.62,42432.0,40.5506,40.7635,40.5506,40.6325,42432.0
2015-07-20 11:30:00,49.62,49.66,49.37,49.51,43482.0,40.6325,40.6652,40.4277,40.5424,43482.0
2015-07-20 12:00:00,49.52,49.6,49.47,49.48,34814.0,40.5506,40.6161,40.5096,40.5178,34814.0
2015-07-20 12:30:00,49.48,49.6,49.44,49.57,31932.0,40.5178,40.6161,40.4851,40.5915,31932.0
2015-07-20 13:00:00,49.56,49.57,49.43,49.49,56776.0,40.5833,40.5915,40.4769,40.526,56776.0
2015-07-20 13:30:00,49.48,49.68,49.47,49.59,51397.0,40.5178,40.6816,40.5096,40.6079,51397.0
2015-07-20 14:00:00,49.6,49.68,49.52,49.68,39883.0,40.6161,40.6816,40.5506,40.6816,39883.0
2015-07-20 14:30:00,49.68,49.72,49.5,49.51,45779.0,40.6816,40.7143,40.5342,40.5424,45779.0
2015-07-20 15:00:00,49.51,49.57,49.47,49.54,68247.0,40.5424,40.5915,40.5096,40.5669,68247.0
2015-07-20 15:30:00,49.55,49.58,49.44,49.46,126628.0,40.5751,40.5997,40.4851,40.5014,126628.0
2015-07-21 09:30:00,49.2,49.3,48.42,48.46,139899.0,40.2885,40.3704,39.6498,39.6826,139899.0
2015-07-21 10:00:00,48.45,48.9,48.41,48.88,69595.0,39.6744,40.0429,39.6416,40.0265,69595.0
2015-07-21 10:30:00,48.88,48.88,48.55,48.59,36565.0,40.0265,40.0265,39.7563,39.789,36565.0
2015-07-21 11:00:00,48.58,48.63,48.47,48.56,45545.0,39.7808,39.8218,39.6908,39.7644,45545.0
2015-07-21 11:30:00,48.57,48.66,48.46,48.48,42289.0,39.7726,39.8463,39.6826,39.6989,42289.0
2015-07-21 12:00:00,48.48,48.56,48.46,48.49,30133.0,39.6989,39.7644,39.6826,39.7071,30133.0
2015-07-21 12:30:00,48.49,48.63,48.44,48.61,40552.0,39.7071,39.8218,39.6662,39.8054,40552.0
2015-07-21 13:00:00,48.61,48.61,48.35,48.42,61346.0,39.8054,39.8054,39.5925,39.6498,61346.0
2015-07-21 13:30:00,48.41,48.41,48.25,48.28,54716.0,39.6416,39.6416,39.5106,39.5352,54716.0
2015-07-21 14:00:00,48.28,48.34,48.13,48.31,68305.0,39.5352,39.5843,39.4123,39.5597,68305.0
2015-07-21 14:30:00,48.31,48.31,48.1,48.13,65231.0,39.5597,39.5597,39.3878,39.4123,65231.0
2015-07-21 15:00:00,48.12,48.21,48.07,48.21,90890.0,39.4041,39.4778,39.3632,39.4778,90890.0
2015-07-21 15:30:00,48.2,48.38,48.15,48.21,188821.0,39.4697,39.6171,39.4287,39.4778,188821.0
2015-07-22 09:30:00,48.02,48.44,47.95,48.25,55284.0,39.3223,39.6662,39.2649,39.5106,55284.0
2015-07-22 10:00:00,48.23,48.27,48.05,48.13,83224.0,39.4942,39.527,39.3468,39.4123,83224.0
2015-07-22 10:30:00,48.13,48.21,48.06,48.17,76275.0,39.4123,39.4778,39.355,39.4451,76275.0
2015-07-22 11:00:00,48.18,48.18,47.97,48.04,83630.0,39.4533,39.4533,39.2813,39.3386,83630.0
2015-07-22 11:30:00,48.05,48.17,47.99,48.04,37401.0,39.3468,39.4451,39.2977,39.3386,37401.0
2015-07-22 12:00:00,48.04,48.12,47.98,47.99,60059.0,39.3386,39.4041,39.2895,39.2977,60059.0
2015-07-22 12:30:00,48.0,48.03,47.94,47.97,34830.0,39.3059,39.3304,39.2567,39.2813,34830.0
2015-07-22 13:00:00,47.98,48.02,47.94,47.99,61333.0,39.2895,39.3223,39.2567,39.2977,61333.0
2015-07-22 13:30:00,47.99,48.05,47.97,47.97,34008.0,39.2977,39.3468,39.2813,39.2813,34008.0
2015-07-22 14:00:00,47.97,48.03,47.95,48.0,30477.0,39.2813,39.3304,39.2649,39.3059,30477.0
2015-07-22 14:30:00,48.0,48.03,47.89,47.96,43151.0,39.3059,39.3304,39.2158,39.2731,43151.0
2015-07-22 15:00:00,47.95,47.99,47.92,47.93,45108.0,39.2649,39.2977,39.2404,39.2486,45108.0
2015-07-22 15:30:00,47.92,47.96,47.9,47.95,187548.0,39.2404,39.2731,39.224,39.2649,187548.0
2015-07-23 09:30:00,47.96,48.03,47.69,47.79,109347.0,39.2731,39.3304,39.052,39.1339,109347.0
2015-07-23 10:00:00,47.78,47.89,47.74,47.85,109921.0,39.1257,39.2158,39.093,39.183,109921.0
2015-07-23 10:30:00,47.85,48.04,47.84,47.9,64373.0,39.183,39.3386,39.1749,39.224,64373.0
2015-07-23 11:00:00,47.9,47.91,47.65,47.67,74846.0,39.224,39.2322,39.0193,39.0357,74846.0
2015-07-23 11:30:00,47.67,47.69,47.54,47.56,89206.0,39.0357,39.052,38.9292,38.9456,89206.0
2015-07-23 12:00:00,47.57,47.65,47.5,47.6,64031.0,38.9538,39.0193,38.8964,38.9783,64031.0
2015-07-23 12:30:00,47.6,47.6,47.39,47.51,29995.0,38.9783,38.9783,38.8064,38.9046,29995.0
2015-07-23 13:00:00,47.5,47.56,47.47,47.5,45766.0,38.8964,38.9456,38.8719,38.8964,45766.0
2015-07-23 13:30:00,47.5,47.56,47.49,47.51,83213.0,38.8964,38.9456,38.8883,38.9046,83213.0
2015-07-23 14:00:00,47.51,47.61,47.49,47.59,76387.0,38.9046,38.9865,38.8883,38.9701,76387.0
2015-07-23 14:30:00,47.6,47.73,47.49,47.54,60397.0,38.9783,39.0848,38.8883,38.9292,60397.0
2015-07-23 15:00:00,47.55,47.57,47.49,47.56,101349.0,38.9374,38.9538,38.8883,38.9456,101349.0
2015-07-23 15:30:00,47.57,47.58,47.49,47.54,162213.0,38.9538,38.962,38.8883,38.9292,162213.0
2015-07-24 09:30:00,47.49,47.53,47.16,47.34,97995.0,38.8883,38.921,38.618,38.7654,97995.0
2015-07-24 10:00:00,47.32,47.39,47.21,47.22,63253.0,38.749,38.8064,38.659,38.6672,63253.0
2015-07-24 10:30:00,47.21,47.22,47.1,47.1,94865.0,38.659,38.6672,38.5689,38.5689,94865.0
2015-07-24 11:00:00,47.11,47.19,46.99,47.05,116697.0,38.5771,38.6426,38.4788,38.528,116697.0
2015-07-24 11:30:00,47.04,47.11,47.0,47.07,41610.0,38.5198,38.5771,38.487,38.5443,41610.0
2015-07-24 12:00:00,47.06,47.06,46.99,47.02,40219.0,38.5361,38.5361,38.4788,38.5034,40219.0
2015-07-24 12:30:00,47.03,47.06,46.89,46.91,59711.0,38.5116,38.5361,38.3969,38.4133,59711.0
2015-07-24 13:00:00,46.92,46.97,46.87,46.93,45362.0,38.4215,38.4624,38.3806,38.4297,45362.0
2015-07-24 13:30:00,46.92,46.94,46.73,46.87,112321.0,38.4215,38.4379,38.2659,38.3806,112321.0
2015-07-24 14:00:00,46.87,46.98,46.82,46.98,86116.0,38.3806,38.4706,38.3396,38.4706,86116.0
2015-07-24 14:30:00,46.98,46.99,46.84,46.87,106390.0,38.4706,38.4788,38.356,38.3806,106390.0
2015-07-24 15:00:00,46.86,47.02,46.84,46.91,137583.0,38.3724,38.5034,38.356,38.4133,137583.0
2015-07-24 15:30:00,46.91,46.96,46.86,46.94,214145.0,38.4133,38.4543,38.3724,38.4379,214145.0
2015-07-27 09:30:00,46.16,46.21,45.68,45.94,245603.0,37.7992,37.8401,37.4061,37.619,245603.0
2015-07-27 10:00:00,45.94,46.17,45.76,45.99,101691.0,37.619,37.8073,37.4716,37.6599,101691.0
2015-07-27 10:30:00,45.97,46.23,45.96,46.14,102588.0,37.6436,37.8565,37.6354,37.7828,102588.0
2015-07-27 11:00:00,46.14,46.19,45.87,46.07,85639.0,37.7828,37.8237,37.5617,37.7255,85639.0
2015-07-27 11:30:00,46.07,46.13,45.95,46.0,59982.0,37.7255,37.7746,37.6272,37.6681,59982.0
2015-07-27 12:00:00,46.0,46.14,45.98,46.09,69808.0,37.6681,37.7828,37.6518,37.7418,69808.0
2015-07-27 12:30:00,46.1,46.13,46.02,46.08,35990.0,37.75,37.7746,37.6845,37.7336,35990.0
2015-07-27 13:00:00,46.08,46.19,46.07,46.18,89794.0,37.7336,37.8237,37.7255,37.8155,89794.0
2015-07-27 13:30:00,46.19,46.21,46.06,46.08,101083.0,37.8237,37.8401,37.7173,37.7336,101083.0
2015-07-27 14:00:00,46.08,46.1,45.98,46.02,93576.0,37.7336,37.75,37.6518,37.6845,93576.0
2015-07-27 14:30:00,46.04,46.07,45.98,46.04,92950.0,37.7009,37.7255,37.6518,37.7009,92950.0
2015-07-27 15:00:00,46.04,46.17,46.03,46.06,208750.0,37.7009,37.8073,37.6927,37.7173,208750.0
2015-07-27 15:30:00,46.06,46.12,45.99,46.11,532109.0,37.7173,37.7664,37.6599,37.7582,532109.0
2015-07-28 09:30:00,46.18,46.57,45.98,46.03,81122.0,37.8155,38.1349,37.6518,37.6927,81122.0
2015-07-28 10:00:00,46.06,46.08,45.89,46.01,68574.0,37.7173,37.7336,37.5781,37.6763,68574.0
2015-07-28 10:30:00,46.0,46.06,45.93,46.0,114132.0,37.6681,37.7173,37.6108,37.6681,114132.0
2015-07-28 11:00:00,46.0,46.21,45.97,46.07,259997.0,37.6681,37.8401,37.6436,37.7255,259997.0
2015-07-28 11:30:00,46.09,46.16,46.03,46.07,64784.0,37.7418,37.7992,37.6927,37.7255,64784.0
2015-07-28 12:00:00,46.07,46.14,46.04,46.14,71706.0,37.7255,37.7828,37.7009,37.7828,71706.0
2015-07-28 12:30:00,46.14,46.16,46.02,46.06,40853.0,37.7828,37.7992,37.6845,37.7173,40853.0
2015-07-28 13:00:00,46.06,46.17,46.02,46.15,116221.0,37.7173,37.8073,37.6845,37.791,116221.0
2015-07-28 13:30:00,46.14,46.2,46.11,46.17,66480.0,37.7828,37.8319,37.7582,37.8073,66480.0
2015-07-28 14:00:00,46.16,46.26,46.15,46.21,89890.0,37.7992,37.881,37.791,37.8401,89890.0
2015-07-28 14:30:00,46.22,46.23,46.07,46.22,123325.0,37.8483,37.8565,37.7255,37.8483,123325.0
2015-07-28 15:00:00,46.23,46.24,46.14,46.15,182095.0,37.8565,37.8647,37.7828,37.791,182095.0
2015-07-28 15:30:00,46.16,46.16,45.98,46.0,416087.0,37.7992,37.7992,37.6518,37.6681,416087.0
2015-07-29 09:30:00,46.02,46.32,45.76,46.32,113195.0,37.6845,37.9302,37.4716,37.9302,113195.0
2015-07-29 10:00:00,46.33,46.44,46.23,46.31,90638.0,37.9384,38.0284,37.8565,37.922,90638.0
2015-07-29 10:30:00,46.33,46.84,46.3,46.76,273718.0,37.9384,38.356,37.9138,38.2905,273718.0
2015-07-29 11:00:00,46.75,46.94,46.69,46.89,217037.0,38.2823,38.4379,38.2332,38.3969,217037.0
2015-07-29 11:30:00,46.9,47.01,46.88,46.96,112651.0,38.4051,38.4952,38.3887,38.4543,112651.0
2015-07-29 12:00:00,46.96,47.02,46.89,47.01,74342.0,38.4543,38.5034,38.3969,38.4952,74342.0
2015-07-29 12:30:00,47.01,47.07,46.87,46.91,97961.0,38.4952,38.5443,38.3806,38.4133,97961.0
2015-07-29 13:00:00,46.92,47.07,46.92,46.98,67468.0,38.4215,38.5443,38.4215,38.4706,67468.0
2015-07-29 13:30:00,46.98,47.01,46.85,46.87,92224.0,38.4706,38.4952,38.3642,38.3806,92224.0
2015-07-29 14:00:00,46.89,47.12,46.85,46.97,168683.0,38.3969,38.5853,38.3642,38.4624,168683.0
2015-07-29 14:30:00,46.97,47.02,46.8,46.97,112674.0,38.4624,38.5034,38.3232,38.4624,112674.0
2015-07-29 15:00:00,46.97,46.97,46.77,46.85,176906.0,38.4624,38.4624,38.2987,38.3642,176906.0
2015-07-29 15:30:00,46.85,47.0,46.84,46.91,352509.0,38.3642,38.487,38.356,38.4133,352509.0
2015-07-30 09:30:00,46.6,46.8,46.36,46.37,70397.0,38.1595,38.3232,37.9629,37.9711,70397.0
2015-07-30 10:00:00,46.38,46.81,46.36,46.81,168580.0,37.9793,38.3314,37.9629,38.3314,168580.0
2015-07-30 10:30:00,46.81,46.89,46.65,46.69,99365.0,38.3314,38.3969,38.2004,38.2332,99365.0
2015-07-30 11:00:00,46.66,46.97,46.63,46.85,67207.0,38.2086,38.4624,38.184,38.3642,67207.0
2015-07-30 11:30:00,46.85,46.96,46.73,46.89,56278.0,38.3642,38.4543,38.2659,38.3969,56278.0
2015-07-30 12:00:00,46.91,46.92,46.77,46.78,48400.0,38.4133,38.4215,38.2987,38.3069,48400.0
2015-07-30 12:30:00,46.79,46.83,46.7,46.74,43610.0,38.315,38.3478,38.2413,38.2741,43610.0
2015-07-30 13:00:00,46.74,46.78,46.57,46.6,55504.0,38.2741,38.3069,38.1349,38.1595,55504.0
2015-07-30 13:30:00,46.61,46.7,46.54,46.66,55491.0,38.1676,38.2413,38.1103,38.2086,55491.0
2015-07-30 14:00:00,46.67,46.75,46.57,46.64,56613.0,38.2168,38.2823,38.1349,38.1922,56613.0
2015-07-30 14:30:00,46.65,47.01,46.65,47.0,120863.0,38.2004,38.4952,38.2004,38.487,120863.0
2015-07-30 15:00:00,46.99,47.08,46.88,47.02,180439.0,38.4788,38.5525,38.3887,38.5034,180439.0
2015-07-30 15:30:00,47.02,47.09,46.94,47.05,329610.0,38.5034,38.5607,38.4379,38.528,329610.0
2015-07-31 09:30:00,47.53,49.65,47.53,48.0,326233.0,38.921,40.657,38.921,39.3059,326233.0
2015-07-31 10:00:00,48.03,48.22,47.33,47.46,168535.0,39.3304,39.486,38.7572,38.8637,168535.0
2015-07-31 10:30:00,47.45,47.68,47.25,47.25,172546.0,38.8555,39.0438,38.6917,38.6917,172546.0
2015-07-31 11:00:00,47.26,47.71,47.19,47.35,105539.0,38.6999,39.0684,38.6426,38.7736,105539.0
2015-07-31 11:30:00,47.35,47.62,47.3,47.34,72745.0,38.7736,38.9947,38.7327,38.7654,72745.0
2015-07-31 12:00:00,47.33,47.57,47.21,47.42,99168.0,38.7572,38.9538,38.659,38.8309,99168.0
2015-07-31 12:30:00,47.42,47.43,47.04,47.1,111822.0,38.8309,38.8391,38.5198,38.5689,111822.0
2015-07-31 13:00:00,47.1,47.17,47.04,47.05,86481.0,38.5689,38.6262,38.5198,38.528,86481.0
2015-07-31 13:30:00,47.05,47.12,47.02,47.05,73188.0,38.528,38.5853,38.5034,38.528,73188.0
2015-07-31 14:00:00,47.05,47.26,47.05,47.2,81842.0,38.528,38.6999,38.528,38.6508,81842.0
2015-07-31 14:30:00,47.19,47.29,47.15,47.17,80064.0,38.6426,38.7245,38.6098,38.6262,80064.0
2015-07-31 15:00:00,47.17,47.21,47.0,47.06,175912.0,38.6262,38.659,38.487,38.5361,175912.0
2015-07-31 15:30:00,47.06,47.08,46.93,46.99,429811.0,38.5361,38.5525,38.4297,38.4788,429811.0
2015-08-03 09:30:00,46.9,46.91,45.69,45.96,170664.0,38.4051,38.4133,37.4143,37.6354,170664.0
2015-08-03 10:00:00,46.02,46.32,45.96,46.03,68927.0,37.6845,37.9302,37.6354,37.6927,68927.0
2015-08-03 10:30:00,46.01,46.63,45.95,46.53,58784.0,37.6763,38.184,37.6272,38.1021,58784.0
2015-08-03 11:00:00,46.53,46.53,46.22,46.3,43563.0,38.1021,38.1021,37.8483,37.9138,43563.0
2015-08-03 11:30:00,46.31,46.35,46.15,46.3,78121.0,37.922,37.9547,37.791,37.9138,78121.0
2015-08-03 12:00:00,46.32,46.34,46.15,46.22,80596.0,37.9302,37.9466,37.791,37.8483,80596.0
2015-08-03 12:30:00,46.22,46.22,45.98,46.07,36782.0,37.8483,37.8483,37.6518,37.7255,36782.0
2015-08-03 13:00:00,46.03,46.04,45.84,45.92,47340.0,37.6927,37.7009,37.5371,37.6026,47340.0
2015-08-03 13:30:00,45.91,45.91,45.73,45.74,53535.0,37.5944,37.5944,37.447,37.4552,53535.0
2015-08-03 14:00:00,45.75,45.8,45.57,45.59,69864.0,37.4634,37.5044,37.316,37.3324,69864.0
2015-08-03 14:30:00,45.6,45.72,45.51,45.55,38637.0,37.3406,37.4389,37.2669,37.2996,38637.0
2015-08-03 15:00:00,45.57,45.73,45.49,45.65,144464.0,37.316,37.447,37.2505,37.3815,144464.0
2015-08-03 15:30:00,45.65,45.67,45.53,45.62,201742.0,37.3815,37.3979,37.2833,37.357,201742.0
2015-08-04 09:30:00,45.73,46.08,45.73,46.0,67302.0,37.447,37.7336,37.447,37.6681,67302.0
2015-08-04 10:00:00,46.03,46.34,45.99,46.27,120804.0,37.6927,37.9466,37.6599,37.8892,120804.0
2015-08-04 10:30:00,46.28,46.34,46.1,46.15,151785.0,37.8974,37.9466,37.75,37.791,151785.0
2015-08-04 11:00:00,46.15,46.34,46.13,46.19,49733.0,37.791,37.9466,37.7746,37.8237,49733.0
2015-08-04 11:30:00,46.15,46.2,46.09,46.18,38710.0,37.791,37.8319,37.7418,37.8155,38710.0
2015-08-04 12:00:00,46.15,46.24,46.11,46.12,26429.0,37.791,37.8647,37.7582,37.7664,26429.0
2015-08-04 12:30:00,46.11,46.12,45.87,45.95,32135.0,37.7582,37.7664,37.5617,37.6272,32135.0
2015-08-04 13:00:00,45.95,46.03,45.91,45.95,50228.0,37.6272,37.6927,37.5944,37.6272,50228.0
2015-08-04 13:30:00,45.94,46.06,45.87,45.93,104622.0,37.619,37.7173,37.5617,37.6108,104622.0
2015-08-04 14:00:00,45.93,45.93,45.72,45.78,96161.0,37.6108,37.6108,37.4389,37.488,96161.0
2015-08-04 14:30:00,45.78,45.9,45.73,45.79,71101.0,37.488,37.5862,37.447,37.4962,71101.0
2015-08-04 15:00:00,45.81,45.85,45.76,45.8,138057.0,37.5125,37.5453,37.4716,37.5044,138057.0
2015-08-04 15:30:00,45.82,45.93,45.76,45.92,217005.0,37.5207,37.6108,37.4716,37.6026,217005.0
2015-08-05 09:30:00,46.37,46.74,46.12,46.28,53783.0,37.9711,38.2741,37.7664,37.8974,53783.0
2015-08-05 10:00:00,46.31,46.8,46.31,46.8,63812.0,37.922,38.3232,37.922,38.3232,63812.0
2015-08-05 10:30:00,46.8,46.99,46.66,46.69,99634.0,38.3232,38.4788,38.2086,38.2332,99634.0
2015-08-05 11:00:00,46.68,46.76,46.47,46.7,50673.0,38.225,38.2905,38.053,38.2413,50673.0
2015-08-05 11:30:00,46.67,46.72,46.3,46.33,74895.0,38.2168,38.2577,37.9138,37.9384,74895.0
2015-08-05 12:00:00,46.36,46.43,46.28,46.34,49951.0,37.9629,38.0203,37.8974,37.9466,49951.0
2015-08-05 12:30:00,46.33,46.48,46.26,46.47,68341.0,37.9384,38.0612,37.881,38.053,68341.0
2015-08-05 13:00:00,46.47,46.5,46.28,46.47,69792.0,38.053,38.0776,37.8974,38.053,69792.0
2015-08-05 13:30:00,46.48,46.59,46.39,46.5,75197.0,38.0612,38.1513,37.9875,38.0776,75197.0
2015-08-05 14:00:00,46.49,46.72,46.48,46.72,72962.0,38.0694,38.2577,38.0612,38.2577,72962.0
2015-08-05 14:30:00,46.72,46.73,46.51,46.55,82632.0,38.2577,38.2659,38.0858,38.1185,82632.0
2015-08-05 15:00:00,46.55,46.57,46.45,46.46,76547.0,38.1185,38.1349,38.0366,38.0448,76547.0
2015-08-05 15:30:00,46.46,46.58,46.42,46.53,247836.0,38.0448,38.1431,38.0121,38.1021,247836.0
2015-08-06 09:30:00,46.33,46.53,46.13,46.53,76365.0,37.9384,38.1021,37.7746,38.1021,76365.0
2015-08-06 10:00:00,46.52,46.72,46.35,46.65,51249.0,38.0939,38.2577,37.9547,38.2004,51249.0
2015-08-06 10:30:00,46.65,46.98,46.63,46.83,77783.0,38.2004,38.4706,38.184,38.3478,77783.0
2015-08-06 11:00:00,46.81,46.81,46.43,46.45,51983.0,38.3314,38.3314,38.0203,38.0366,51983.0
2015-08-06 11:30:00,46.45,46.49,46.35,46.45,37684.0,38.0366,38.0694,37.9547,38.0366,37684.0
2015-08-06 12:00:00,46.42,46.63,46.42,46.61,33770.0,38.0121,38.184,38.0121,38.1676,33770.0
2015-08-06 12:30:00,46.6,46.74,46.48,46.72,51319.0,38.1595,38.2741,38.0612,38.2577,51319.0
2015-08-06 13:00:00,46.71,46.85,46.7,46.77,49846.0,38.2495,38.3642,38.2413,38.2987,49846.0
2015-08-06 13:30:00,46.79,46.81,46.72,46.77,53110.0,38.315,38.3314,38.2577,38.2987,53110.0
2015-08-06 14:00:00,46.76,46.82,46.72,46.78,44430.0,38.2905,38.3396,38.2577,38.3069,44430.0
2015-08-06 14:30:00,46.78,46.8,46.73,46.77,72705.0,38.3069,38.3232,38.2659,38.2987,72705.0
2015-08-06 15:00:00,46.77,46.86,46.72,46.8,90326.0,38.2987,38.3724,38.2577,38.3232,90326.0
2015-08-06 15:30:00,46.8,46.87,46.76,46.78,153782.0,38.3232,38.3806,38.2905,38.3069,153782.0
2015-08-07 09:30:00,46.71,47.41,46.64,47.25,105067.0,38.2495,38.8227,38.1922,38.6917,105067.0
2015-08-07 10:00:00,47.25,47.41,47.06,47.22,53015.0,38.6917,38.8227,38.5361,38.6672,53015.0
2015-08-07 10:30:00,47.2,47.27,47.03,47.11,87123.0,38.6508,38.7081,38.5116,38.5771,87123.0
2015-08-07 11:00:00,47.1,47.19,46.82,46.83,59696.0,38.5689,38.6426,38.3396,38.3478,59696.0
2015-08-07 11:30:00,46.83,47.16,46.81,47.1,46881.0,38.3478,38.618,38.3314,38.5689,46881.0
2015-08-07 12:00:00,47.1,47.17,47.07,47.09,66234.0,38.5689,38.6262,38.5443,38.5607,66234.0
2015-08-07 12:30:00,47.09,47.17,47.05,47.15,92252.0,38.5607,38.6262,38.528,38.6098,92252.0
2015-08-07 13:00:00,47.14,47.15,47.02,47.12,98470.0,38.6016,38.6098,38.5034,38.5853,98470.0
2015-08-07 13:30:00,47.12,47.14,47.03,47.05,60647.0,38.5853,38.6016,38.5116,38.528,60647.0
2015-08-07 14:00:00,47.04,47.06,46.86,46.89,46661.0,38.5198,38.5361,38.3724,38.3969,46661.0
2015-08-07 14:30:00,46.89,46.96,46.82,46.82,70341.0,38.3969,38.4543,38.3396,38.3396,70341.0
2015-08-07 15:00:00,46.82,47.03,46.74,46.94,203425.0,38.3396,38.5116,38.2741,38.4379,203425.0
2015-08-07 15:30:00,46.94,47.04,46.84,46.95,219104.0,38.4379,38.5198,38.356,38.4461,219104.0
2015-08-10 09:30:00,47.3,48.09,47.26,47.96,72033.0,38.7327,39.3796,38.6999,39.2731,72033.0
2015-08-10 10:00:00,47.96,48.34,47.88,48.19,84949.0,39.2731,39.5843,39.2076,39.4615,84949.0
2015-08-10 10:30:00,48.2,48.28,48.05,48.15,90729.0,39.4697,39.5352,39.3468,39.4287,90729.0
2015-08-10 11:00:00,48.17,48.35,48.16,48.19,76338.0,39.4451,39.5925,39.4369,39.4615,76338.0
2015-08-10 11:30:00,48.23,48.52,48.2,48.47,106369.0,39.4942,39.7317,39.4697,39.6908,106369.0
2015-08-10 12:00:00,48.47,48.48,48.18,48.35,62325.0,39.6908,39.6989,39.4533,39.5925,62325.0
2015-08-10 12:30:00,48.34,48.63,48.34,48.6,56661.0,39.5843,39.8218,39.5843,39.7972,56661.0
2015-08-10 13:00:00,48.61,48.67,48.44,48.46,75927.0,39.8054,39.8545,39.6662,39.6826,75927.0
2015-08-10 13:30:00,48.45,48.5,48.29,48.33,66829.0,39.6744,39.7153,39.5434,39.5761,66829.0
2015-08-10 14:00:00,48.31,48.49,48.22,48.44,62447.0,39.5597,39.7071,39.486,39.6662,62447.0
2015-08-10 14:30:00,48.43,48.66,48.4,48.63,89289.0,39.658,39.8463,39.6334,39.8218,89289.0
2015-08-10 15:00:00,48.62,48.86,48.58,48.82,130570.0,39.8136,40.0101,39.7808,39.9774,130570.0
2015-08-10 15:30:00,48.82,48.82,48.63,48.7,204698.0,39.9774,39.9774,39.8218,39.8791,204698.0
2015-08-11 09:30:00,47.93,48.29,47.64,47.84,88028.0,39.2486,39.5434,39.0111,39.1749,88028.0
2015-08-11 10:00:00,47.84,47.91,47.62,47.73,67040.0,39.1749,39.2322,38.9947,39.0848,67040.0
2015-08-11 10:30:00,47.75,47.82,47.56,47.56,43609.0,39.1012,39.1585,38.9456,38.9456,43609.0
2015-08-11 11:00:00,47.55,47.6,47.37,47.42,83372.0,38.9374,38.9783,38.79,38.8309,83372.0
2015-08-11 11:30:00,47.44,47.72,47.44,47.47,83974.0,38.8473,39.0766,38.8473,38.8719,83974.0
2015-08-11 12:00:00,47.46,47.77,47.46,47.76,49607.0,38.8637,39.1175,38.8637,39.1094,49607.0
2015-08-11 12:30:00,47.72,47.74,47.54,47.55,75505.0,39.0766,39.093,38.9292,38.9374,75505.0
2015-08-11 13:00:00,47.55,47.59,47.26,47.3,74417.0,38.9374,38.9701,38.6999,38.7327,74417.0
2015-08-11 13:30:00,47.29,47.38,47.13,47.14,68213.0,38.7245,38.7982,38.5935,38.6016,68213.0
2015-08-11 14:00:00,47.15,47.43,47.11,47.43,52151.0,38.6098,38.8391,38.5771,38.8391,52151.0
2015-08-11 14:30:00,47.41,47.47,47.29,47.43,64193.0,38.8227,38.8719,38.7245,38.8391,64193.0
2015-08-11 15:00:00,47.43,47.52,47.35,47.4,73233.0,38.8391,38.9128,38.7736,38.8146,73233.0
2015-08-11 15:30:00,47.4,47.51,47.31,47.48,165121.0,38.8146,38.9046,38.7409,38.8801,165121.0
2015-08-12 09:30:00,47.18,47.8,46.91,47.55,76132.0,38.6344,39.1421,38.4133,38.9374,76132.0
2015-08-12 10:00:00,47.53,47.54,47.0,47.31,63965.0,38.921,38.9292,38.487,38.7409,63965.0
2015-08-12 10:30:00,47.32,47.42,47.21,47.31,107261.0,38.749,38.8309,38.659,38.7409,107261.0
2015-08-12 11:00:00,47.31,47.55,47.29,47.4,71607.0,38.7409,38.9374,38.7245,38.8146,71607.0
2015-08-12 11:30:00,47.39,47.45,47.3,47.45,61011.0,38.8064,38.8555,38.7327,38.8555,61011.0
2015-08-12 12:00:00,47.44,47.6,47.26,47.6,46428.0,38.8473,38.9783,38.6999,38.9783,46428.0
2015-08-12 12:30:00,47.61,47.68,47.46,47.5,72646.0,38.9865,39.0438,38.8637,38.8964,72646.0
2015-08-12 13:00:00,47.5,47.79,47.47,47.75,64923.0,38.8964,39.1339,38.8719,39.1012,64923.0
2015-08-12 13:30:00,47.74,47.96,47.66,47.93,67181.0,39.093,39.2731,39.0275,39.2486,67181.0
2015-08-12 14:00:00,47.92,47.94,47.72,47.91,61137.0,39.2404,39.2567,39.0766,39.2322,61137.0
2015-08-12 14:30:00,47.91,48.14,47.88,48.09,85604.0,39.2322,39.4205,39.2076,39.3796,85604.0
2015-08-12 15:00:00,48.07,48.17,48.0,48.17,63121.0,39.3632,39.4451,39.3059,39.4451,63121.0
2015-08-12 15:30:00,48.18,48.24,48.13,48.21,156960.0,39.4533,39.5024,39.4123,39.4778,156960.0
2015-08-13 09:30:00,47.96,48.22,47.45,47.82,62812.0,39.2731,39.486,38.8555,39.1585,62812.0
2015-08-13 10:00:00,47.84,47.86,47.55,47.73,44546.0,39.1749,39.1912,38.9374,39.0848,44546.0
2015-08-13 10:30:00,47.71,47.93,47.57,47.82,95760.0,39.0684,39.2486,38.9538,39.1585,95760.0
2015-08-13 11:00:00,47.84,47.89,47.76,47.86,65059.0,39.1749,39.2158,39.1094,39.1912,65059.0
2015-08-13 11:30:00,47.86,47.91,47.78,47.85,108570.0,39.1912,39.2322,39.1257,39.183,108570.0
2015-08-13 12:00:00,47.86,47.91,47.73,47.79,144179.0,39.1912,39.2322,39.0848,39.1339,144179.0
2015-08-13 12:30:00,47.78,47.8,47.58,47.58,110054.0,39.1257,39.1421,38.962,38.962,110054.0
2015-08-13 13:00:00,47.58,47.6,47.49,47.51,42035.0,38.962,38.9783,38.8883,38.9046,42035.0
2015-08-13 13:30:00,47.52,47.62,47.42,47.51,49391.0,38.9128,38.9947,38.8309,38.9046,49391.0
2015-08-13 14:00:00,47.5,47.51,47.35,47.46,64203.0,38.8964,38.9046,38.7736,38.8637,64203.0
2015-08-13 14:30:00,47.49,47.5,47.39,47.43,49165.0,38.8883,38.8964,38.8064,38.8391,49165.0
2015-08-13 15:00:00,47.43,47.59,47.41,47.43,85674.0,38.8391,38.9701,38.8227,38.8391,85674.0
2015-08-13 15:30:00,47.43,47.51,47.41,47.45,161538.0,38.8391,38.9046,38.8227,38.8555,161538.0
2015-08-14 09:30:00,47.5,47.96,47.37,47.51,42767.0,38.8964,39.2731,38.79,38.9046,42767.0
2015-08-14 10:00:00,47.5,47.74,47.46,47.64,42350.0,38.8964,39.093,38.8637,39.0111,42350.0
2015-08-14 10:30:00,47.67,47.7,47.44,47.52,48704.0,39.0357,39.0602,38.8473,38.9128,48704.0
2015-08-14 11:00:00,47.53,47.8,47.52,47.75,34000.0,38.921,39.1421,38.9128,39.1012,34000.0
2015-08-14 11:30:00,47.74,47.85,47.64,47.69,31097.0,39.093,39.183,39.0111,39.052,31097.0
2015-08-14 12:00:00,47.72,47.75,47.64,47.69,25907.0,39.0766,39.1012,39.0111,39.052,25907.0
2015-08-14 12:30:00,47.69,47.71,47.51,47.71,55643.0,39.052,39.0684,38.9046,39.0684,55643.0
2015-08-14 13:00:00,47.71,47.84,47.59,47.76,82839.0,39.0684,39.1749,38.9701,39.1094,82839.0
2015-08-14 13:30:00,47.76,47.81,47.72,47.77,26168.0,39.1094,39.1503,39.0766,39.1175,26168.0
2015-08-14 14:00:00,47.78,47.79,47.56,47.56,45804.0,39.1257,39.1339,38.9456,38.9456,45804.0
2015-08-14 14:30:00,47.56,47.63,47.55,47.58,37122.0,38.9456,39.0029,38.9374,38.962,37122.0
2015-08-14 15:00:00,47.57,47.65,47.57,47.62,38675.0,38.9538,39.0193,38.9538,38.9947,38675.0
2015-08-14 15:30:00,47.61,47.74,47.61,47.72,128088.0,38.9865,39.093,38.9865,39.0766,128088.0
2015-08-17 09:30:00,47.52,47.6,46.81,46.99,148511.0,38.9128,38.9783,38.3314,38.4788,148511.0
2015-08-17 10:00:00,46.99,47.48,46.9,47.47,105076.0,38.4788,38.8801,38.4051,38.8719,105076.0
2015-08-17 10:30:00,47.49,47.74,47.49,47.69,129093.0,38.8883,39.093,38.8883,39.052,129093.0
2015-08-17 11:00:00,47.71,47.89,47.71,47.78,47391.0,39.0684,39.2158,39.0684,39.1257,47391.0
2015-08-17 11:30:00,47.78,47.9,47.71,47.83,50461.0,39.1257,39.224,39.0684,39.1667,50461.0
2015-08-17 12:00:00,47.84,47.88,47.82,47.83,33775.0,39.1749,39.2076,39.1585,39.1667,33775.0
2015-08-17 12:30:00,47.84,47.87,47.78,47.83,49215.0,39.1749,39.1994,39.1257,39.1667,49215.0
2015-08-17 13:00:00,47.83,47.96,47.72,47.93,46491.0,39.1667,39.2731,39.0766,39.2486,46491.0
2015-08-17 13:30:00,47.92,47.92,47.79,47.79,40944.0,39.2404,39.2404,39.1339,39.1339,40944.0
2015-08-17 14:00:00,47.79,47.82,47.62,47.62,47390.0,39.1339,39.1585,38.9947,38.9947,47390.0
2015-08-17 14:30:00,47.63,47.7,47.59,47.61,62977.0,39.0029,39.0602,38.9701,38.9865,62977.0
2015-08-17 15:00:00,47.61,47.67,47.58,47.61,96509.0,38.9865,39.0357,38.962,38.9865,96509.0
2015-08-17 15:30:00,47.61,47.68,47.57,47.66,177783.0,38.9865,39.0438,38.9538,39.0275,177783.0
2015-08-18 09:30:00,47.61,47.61,47.17,47.27,50697.0,38.9865,38.9865,38.6262,38.7081,50697.0
2015-08-18 10:00:00,47.27,47.41,47.16,47.34,70825.0,38.7081,38.8227,38.618,38.7654,70825.0
2015-08-18 10:30:00,47.34,47.57,47.34,47.53,61389.0,38.7654,38.9538,38.7654,38.921,61389.0
2015-08-18 11:00:00,47.51,47.51,47.3,47.3,36621.0,38.9046,38.9046,38.7327,38.7327,36621.0
2015-08-18 11:30:00,47.31,47.34,47.23,47.25,67292.0,38.7409,38.7654,38.6753,38.6917,67292.0
2015-08-18 12:00:00,47.24,47.25,47.17,47.2,34643.0,38.6835,38.6917,38.6262,38.6508,34643.0
2015-08-18 12:30:00,47.2,47.22,47.12,47.13,38438.0,38.6508,38.6672,38.5853,38.5935,38438.0
2015-08-18 13:00:00,47.12,47.18,47.04,47.06,80917.0,38.5853,38.6344,38.5198,38.5361,80917.0
2015-08-18 13:30:00,47.05,47.07,46.99,47.0,37644.0,38.528,38.5443,38.4788,38.487,37644.0
2015-08-18 14:00:00,47.0,47.16,46.98,47.14,42905.0,38.487,38.618,38.4706,38.6016,42905.0
2015-08-18 14:30:00,47.15,47.23,47.14,47.22,44263.0,38.6098,38.6753,38.6016,38.6672,44263.0
2015-08-18 15:00:00,47.22,47.28,47.21,47.28,69527.0,38.6672,38.7163,38.659,38.7163,69527.0
2015-08-18 15:30:00,47.28,47.31,47.22,47.26,135153.0,38.7163,38.7409,38.6672,38.6999,135153.0
2015-08-19 09:30:00,47.0,47.04,46.72,46.86,113964.0,38.487,38.5198,38.2577,38.3724,113964.0
2015-08-19 10:00:00,46.86,47.24,46.74,47.15,31546.0,38.3724,38.6835,38.2741,38.6098,31546.0
2015-08-19 10:30:00,47.15,47.15,46.66,46.69,68156.0,38.6098,38.6098,38.2086,38.2332,68156.0
2015-08-19 11:00:00,46.7,46.73,46.44,46.48,53434.0,38.2413,38.2659,38.0284,38.0612,53434.0
2015-08-19 11:30:00,46.46,46.52,46.27,46.44,57718.0,38.0448,38.0939,37.8892,38.0284,57718.0
2015-08-19 12:00:00,46.44,46.52,46.42,46.52,47559.0,38.0284,38.0939,38.0121,38.0939,47559.0
2015-08-19 12:30:00,46.5,46.61,46.47,46.6,233521.0,38.0776,38.1676,38.053,38.1595,233521.0
2015-08-19 13:00:00,46.61,46.8,46.59,46.63,288860.0,38.1676,38.3232,38.1513,38.184,288860.0
2015-08-19 13:30:00,46.62,46.9,46.61,46.74,104946.0,38.1758,38.4051,38.1676,38.2741,104946.0
2015-08-19 14:00:00,46.73,47.35,46.72,47.12,80704.0,38.2659,38.7736,38.2577,38.5853,80704.0
2015-08-19 14:30:00,47.13,47.15,46.9,47.0,76118.0,38.5935,38.6098,38.4051,38.487,76118.0
2015-08-19 15:00:00,46.99,47.0,46.78,46.88,70561.0,38.4788,38.487,38.3069,38.3887,70561.0
2015-08-19 15:30:00,46.89,46.98,46.8,46.85,118763.0,38.3969,38.4706,38.3232,38.3642,118763.0
2015-08-20 09:30:00,46.55,47.01,46.29,46.32,48118.0,38.1185,38.4952,37.9056,37.9302,48118.0
2015-08-20 10:00:00,46.31,46.35,46.05,46.09,42299.0,37.922,37.9547,37.7091,37.7418,42299.0
2015-08-20 10:30:00,46.09,46.44,46.07,46.25,28345.0,37.7418,38.0284,37.7255,37.8729,28345.0
2015-08-20 11:00:00,46.27,46.32,46.12,46.24,30608.0,37.8892,37.9302,37.7664,37.8647,30608.0
2015-08-20 11:30:00,46.21,46.32,46.16,46.3,48809.0,37.8401,37.9302,37.7992,37.9138,48809.0
2015-08-20 12:00:00,46.29,46.3,46.04,46.06,42740.0,37.9056,37.9138,37.7009,37.7173,42740.0
2015-08-20 12:30:00,46.04,46.13,45.92,46.04,47740.0,37.7009,37.7746,37.6026,37.7009,47740.0
2015-08-20 13:00:00,46.04,46.18,45.97,46.16,49121.0,37.7009,37.8155,37.6436,37.7992,49121.0
2015-08-20 13:30:00,46.17,46.21,46.07,46.15,50093.0,37.8073,37.8401,37.7255,37.791,50093.0
2015-08-20 14:00:00,46.15,46.15,45.92,45.92,71253.0,37.791,37.791,37.6026,37.6026,71253.0
2015-08-20 14:30:00,45.92,45.97,45.89,45.9,105351.0,37.6026,37.6436,37.5781,37.5862,105351.0
2015-08-20 15:00:00,45.89,46.03,45.88,45.94,84590.0,37.5781,37.6927,37.5699,37.619,84590.0
2015-08-20 15:30:00,45.94,46.01,45.87,45.89,301904.0,37.619,37.6763,37.5617,37.5781,301904.0
2015-08-21 09:30:00,45.61,46.09,45.52,45.98,174017.0,37.3488,37.7418,37.2751,37.6518,174017.0
2015-08-21 10:00:00,45.96,46.05,45.89,45.96,157476.0,37.6354,37.7091,37.5781,37.6354,157476.0
2015-08-21 10:30:00,45.96,45.99,45.7,45.75,136832.0,37.6354,37.6599,37.4225,37.4634,136832.0
2015-08-21 11:00:00,45.75,45.79,45.48,45.55,143265.0,37.4634,37.4962,37.2423,37.2996,143265.0
2015-08-21 11:30:00,45.54,45.63,45.45,45.62,76599.0,37.2915,37.3652,37.2178,37.357,76599.0
2015-08-21 12:00:00,45.61,45.86,45.6,45.63,37871.0,37.3488,37.5535,37.3406,37.3652,37871.0
2015-08-21 12:30:00,45.63,45.67,45.45,45.48,51248.0,37.3652,37.3979,37.2178,37.2423,51248.0
2015-08-21 13:00:00,45.47,45.55,45.37,45.53,70159.0,37.2341,37.2996,37.1522,37.2833,70159.0
2015-08-21 13:30:00,45.53,45.58,45.39,45.52,52335.0,37.2833,37.3242,37.1686,37.2751,52335.0
2015-08-21 14:00:00,45.52,45.58,45.37,45.41,87657.0,37.2751,37.3242,37.1522,37.185,87657.0
2015-08-21 14:30:00,45.4,45.4,45.18,45.25,145534.0,37.1768,37.1768,36.9967,37.054,145534.0
2015-08-21 15:00:00,45.25,45.27,45.05,45.08,176099.0,37.054,37.0704,36.8902,36.9148,176099.0
2015-08-21 15:30:00,45.07,45.15,44.93,44.97,279165.0,36.9066,36.9721,36.7919,36.8247,279165.0
2015-08-24 09:30:00,44.07,44.07,40.87,43.31,195049.0,36.0877,36.0877,33.4673,35.4654,195049.0
2015-08-24 10:00:00,43.35,44.32,43.2,43.82,238052.0,35.4981,36.2924,35.3753,35.883,238052.0
2015-08-24 10:30:00,43.8,44.25,43.61,43.81,191393.0,35.8666,36.2351,35.711,35.8748,191393.0
2015-08-24 11:00:00,43.81,43.9,43.61,43.68,127145.0,35.8748,35.9485,35.711,35.7684,127145.0
2015-08-24 11:30:00,43.64,44.2,43.56,44.1,100813.0,35.7356,36.1942,35.6701,36.1123,100813.0
2015-08-24 12:00:00,44.06,44.69,43.78,44.69,113643.0,36.0795,36.5954,35.8502,36.5954,113643.0
2015-08-24 12:30:00,44.69,44.91,44.54,44.74,87055.0,36.5954,36.7756,36.4726,36.6364,87055.0
2015-08-24 13:00:00,44.75,44.96,44.35,44.5,70768.0,36.6445,36.8165,36.317,36.4398,70768.0
2015-08-24 13:30:00,44.49,44.49,43.91,43.95,106949.0,36.4316,36.4316,35.9567,35.9894,106949.0
2015-08-24 14:00:00,43.97,44.03,43.65,43.71,90950.0,36.0058,36.055,35.7438,35.7929,90950.0
2015-08-24 14:30:00,43.73,44.01,43.46,43.54,255582.0,35.8093,36.0386,35.5882,35.6537,255582.0
2015-08-24 15:00:00,43.53,43.76,43.27,43.35,325975.0,35.6455,35.8339,35.4326,35.4981,325975.0
2015-08-24 15:30:00,43.35,44.28,43.29,43.53,442538.0,35.4981,36.2597,35.449,35.6455,442538.0
2015-08-25 09:30:00,44.76,45.41,43.52,43.61,103564.0,36.6527,37.185,35.6373,35.711,103564.0
2015-08-25 10:00:00,43.59,43.73,43.42,43.53,148472.0,35.6947,35.8093,35.5554,35.6455,148472.0
2015-08-25 10:30:00,43.5,43.66,43.47,43.55,77770.0,35.621,35.752,35.5964,35.6619,77770.0
2015-08-25 11:00:00,43.56,43.79,43.56,43.61,107409.0,35.6701,35.8584,35.6701,35.711,107409.0
2015-08-25 11:30:00,43.58,43.65,43.49,43.55,78591.0,35.6865,35.7438,35.6128,35.6619,78591.0
2015-08-25 12:00:00,43.57,43.72,43.55,43.65,83448.0,35.6783,35.8011,35.6619,35.7438,83448.0
2015-08-25 12:30:00,43.64,43.71,43.42,43.42,66107.0,35.7356,35.7929,35.5554,35.5554,66107.0
2015-08-25 13:00:00,43.42,43.5,43.23,43.31,124084.0,35.5554,35.621,35.3999,35.4654,124084.0
2015-08-25 13:30:00,43.25,43.39,43.22,43.33,98964.0,35.4162,35.5309,35.3917,35.4817,98964.0
2015-08-25 14:00:00,43.32,43.4,43.22,43.3,76173.0,35.4736,35.5391,35.3917,35.4572,76173.0
2015-08-25 14:30:00,43.31,43.46,43.23,43.44,102069.0,35.4654,35.5882,35.3999,35.5718,102069.0
2015-08-25 15:00:00,43.44,43.48,43.08,43.14,247726.0,35.5718,35.6046,35.277,35.3262,247726.0
2015-08-25 15:30:00,43.13,43.13,42.59,42.64,676530.0,35.318,35.318,34.8758,34.9167,676530.0
2015-08-26 09:30:00,43.98,43.98,42.26,42.62,188377.0,36.014,36.014,34.6056,34.9003,188377.0
2015-08-26 10:00:00,42.61,42.93,42.39,42.78,118780.0,34.8922,35.1542,34.712,35.0314,118780.0
2015-08-26 10:30:00,42.8,42.97,42.55,42.56,113254.0,35.0477,35.187,34.843,34.8512,113254.0
2015-08-26 11:00:00,42.58,42.76,42.48,42.69,100912.0,34.8676,35.015,34.7857,34.9577,100912.0
2015-08-26 11:30:00,42.69,42.73,42.4,42.66,136619.0,34.9577,34.9904,34.7202,34.9331,136619.0
2015-08-26 12:00:00,42.66,42.78,42.57,42.57,138594.0,34.9331,35.0314,34.8594,34.8594,138594.0
2015-08-26 12:30:00,42.58,42.72,42.48,42.71,149226.0,34.8676,34.9822,34.7857,34.974,149226.0
2015-08-26 13:00:00,42.72,42.82,42.53,42.7,101804.0,34.9822,35.0641,34.8266,34.9659,101804.0
2015-08-26 13:30:00,42.69,42.85,42.62,42.8,66513.0,34.9577,35.0887,34.9003,35.0477,66513.0
2015-08-26 14:00:00,42.81,42.9,42.64,42.7,95757.0,35.0559,35.1296,34.9167,34.9659,95757.0
2015-08-26 14:30:00,42.66,42.9,42.61,42.78,85095.0,34.9331,35.1296,34.8922,35.0314,85095.0
2015-08-26 15:00:00,42.77,43.12,42.71,43.04,150313.0,35.0232,35.3098,34.974,35.2443,150313.0
2015-08-26 15:30:00,43.04,43.27,42.99,43.12,267808.0,35.2443,35.4326,35.2033,35.3098,267808.0
2015-08-27 09:30:00,43.65,44.1,43.5,43.87,93172.0,35.7438,36.1123,35.621,35.9239,93172.0
2015-08-27 10:00:00,43.88,44.04,43.66,43.98,90934.0,35.9321,36.0631,35.752,36.014,90934.0
2015-08-27 10:30:00,43.98,44.41,43.9,44.34,89292.0,36.014,36.3661,35.9485,36.3088,89292.0
2015-08-27 11:00:00,44.34,44.52,44.32,44.4,87737.0,36.3088,36.4562,36.2924,36.3579,87737.0
2015-08-27 11:30:00,44.43,44.52,44.26,44.51,100767.0,36.3825,36.4562,36.2433,36.448,100767.0
2015-08-27 12:00:00,44.54,44.82,44.53,44.68,49467.0,36.4726,36.7019,36.4644,36.5872,49467.0
2015-08-27 12:30:00,44.68,44.76,44.55,44.76,52464.0,36.5872,36.6527,36.4808,36.6527,52464.0
2015-08-27 13:00:00,44.75,44.9,44.69,44.77,54938.0,36.6445,36.7674,36.5954,36.6609,54938.0
2015-08-27 13:30:00,44.77,44.8,44.45,44.5,89057.0,36.6609,36.6855,36.3989,36.4398,89057.0
2015-08-27 14:00:00,44.52,44.59,44.13,44.14,79644.0,36.4562,36.5135,36.1368,36.145,79644.0
2015-08-27 14:30:00,44.13,44.3,43.75,43.76,96560.0,36.1368,36.2761,35.8257,35.8339,96560.0
2015-08-27 15:00:00,43.78,44.17,43.58,44.16,136889.0,35.8502,36.1696,35.6865,36.1614,136889.0
2015-08-27 15:30:00,44.15,44.44,44.08,44.28,734139.0,36.1532,36.3907,36.0959,36.2597,734139.0
2015-08-28 09:30:00,44.07,44.54,44.07,44.45,180572.0,36.0877,36.4726,36.0877,36.3989,180572.0
2015-08-28 10:00:00,44.47,44.97,44.46,44.92,76781.0,36.4153,36.8247,36.4071,36.7838,76781.0
2015-08-28 10:30:00,44.92,45.02,44.58,44.61,129022.0,36.7838,36.8656,36.5053,36.5299,129022.0
2015-08-28 11:00:00,44.62,44.95,44.62,44.92,53504.0,36.5381,36.8083,36.5381,36.7838,53504.0
2015-08-28 11:30:00,44.94,45.03,44.7,44.74,94687.0,36.8001,36.8738,36.6036,36.6364,94687.0
2015-08-28 12:00:00,44.73,44.88,44.7,44.83,117816.0,36.6282,36.751,36.6036,36.7101,117816.0
2015-08-28 12:30:00,44.83,44.99,44.8,44.89,120796.0,36.7101,36.8411,36.6855,36.7592,120796.0
2015-08-28 13:00:00,44.89,44.91,44.75,44.75,42376.0,36.7592,36.7756,36.6445,36.6445,42376.0
2015-08-28 13:30:00,44.77,44.84,44.57,44.71,47649.0,36.6609,36.7182,36.4971,36.6118,47649.0
2015-08-28 14:00:00,44.72,44.89,44.72,44.85,74898.0,36.62,36.7592,36.62,36.7264,74898.0
2015-08-28 14:30:00,44.84,44.87,44.68,44.85,59834.0,36.7182,36.7428,36.5872,36.7264,59834.0
2015-08-28 15:00:00,44.84,44.88,44.68,44.72,71225.0,36.7182,36.751,36.5872,36.62,71225.0
2015-08-28 15:30:00,44.72,44.98,44.62,44.95,210277.0,36.62,36.8329,36.5381,36.8083,210277.0
2015-08-31 09:30:00,44.76,44.77,44.13,44.39,44085.0,36.6527,36.6609,36.1368,36.3498,44085.0
2015-08-31 10:00:00,44.39,44.7,44.34,44.57,94261.0,36.3498,36.6036,36.3088,36.4971,94261.0
2015-08-31 10:30:00,44.57,44.88,44.55,44.64,75838.0,36.4971,36.751,36.4808,36.5545,75838.0
2015-08-31 11:00:00,44.64,45.16,44.53,45.14,63318.0,36.5545,36.9803,36.4644,36.9639,63318.0
2015-08-31 11:30:00,45.14,45.45,45.04,45.25,62460.0,36.9639,37.2178,36.882,37.054,62460.0
2015-08-31 12:00:00,45.26,45.53,45.26,45.39,67107.0,37.0622,37.2833,37.0622,37.1686,67107.0
2015-08-31 12:30:00,45.41,45.47,45.22,45.22,37930.0,37.185,37.2341,37.0294,37.0294,37930.0
2015-08-31 13:00:00,45.22,45.35,45.22,45.26,40429.0,37.0294,37.1359,37.0294,37.0622,40429.0
2015-08-31 13:30:00,45.26,45.28,45.16,45.28,43077.0,37.0622,37.0785,36.9803,37.0785,43077.0
2015-08-31 14:00:00,45.29,45.29,44.99,45.15,49582.0,37.0867,37.0867,36.8411,36.9721,49582.0
2015-08-31 14:30:00,45.16,45.18,44.88,44.94,62409.0,36.9803,36.9967,36.751,36.8001,62409.0
2015-08-31 15:00:00,44.95,45.13,44.93,45.0,112310.0,36.8083,36.9557,36.7919,36.8493,112310.0
2015-08-31 15:30:00,44.99,45.3,44.98,45.13,410850.0,36.8411,37.0949,36.8329,36.9557,410850.0
2015-09-01 09:30:00,45.6,45.6,43.99,44.07,95083.0,37.3406,37.3406,36.0222,36.0877,95083.0
2015-09-01 10:00:00,44.07,44.08,43.64,43.71,154045.0,36.0877,36.0959,35.7356,35.7929,154045.0
2015-09-01 10:30:00,43.68,43.93,43.4,43.46,135956.0,35.7684,35.9731,35.5391,35.5882,135956.0
2015-09-01 11:00:00,43.48,43.89,43.48,43.65,65281.0,35.6046,35.9403,35.6046,35.7438,65281.0
2015-09-01 11:30:00,43.65,43.69,43.34,43.34,73248.0,35.7438,35.7765,35.4899,35.4899,73248.0
2015-09-01 12:00:00,43.34,43.48,43.21,43.26,78181.0,35.4899,35.6046,35.3835,35.4244,78181.0
2015-09-01 12:30:00,43.24,43.35,43.11,43.17,66496.0,35.408,35.4981,35.3016,35.3507,66496.0
2015-09-01 13:00:00,43.18,43.41,43.18,43.36,51749.0,35.3589,35.5473,35.3589,35.5063,51749.0
2015-09-01 13:30:00,43.36,43.43,43.28,43.33,77911.0,35.5063,35.5636,35.4408,35.4817,77911.0
2015-09-01 14:00:00,43.33,43.33,43.05,43.06,104433.0,35.4817,35.4817,35.2525,35.2606,104433.0
2015-09-01 14:30:00,43.05,43.24,42.95,42.96,121890.0,35.2525,35.408,35.1706,35.1788,121890.0
2015-09-01 15:00:00,42.96,43.0,42.85,42.88,170684.0,35.1788,35.2115,35.0887,35.1133,170684.0
2015-09-01 15:30:00,42.89,42.9,42.58,42.77,353249.0,35.1214,35.1296,34.8676,35.0232,353249.0
2015-09-02 09:30:00,43.23,43.38,42.67,42.89,81295.0,35.3999,35.5227,34.9413,35.1214,81295.0
2015-09-02 10:00:00,42.89,43.06,42.64,42.66,64452.0,35.1214,35.2606,34.9167,34.9331,64452.0
2015-09-02 10:30:00,42.65,42.65,42.42,42.61,75338.0,34.9249,34.9249,34.7366,34.8922,75338.0
2015-09-02 11:00:00,42.61,42.69,42.43,42.52,98633.0,34.8922,34.9577,34.7448,34.8185,98633.0
2015-09-02 11:30:00,42.52,42.54,42.25,42.35,65558.0,34.8185,34.8348,34.5974,34.6793,65558.0
2015-09-02 12:00:00,42.35,42.46,42.25,42.42,49984.0,34.6793,34.7693,34.5974,34.7366,49984.0
2015-09-02 12:30:00,42.4,42.68,42.4,42.64,64935.0,34.7202,34.9495,34.7202,34.9167,64935.0
2015-09-02 13:00:00,42.66,42.7,42.5,42.67,68185.0,34.9331,34.9659,34.8021,34.9413,68185.0
2015-09-02 13:30:00,42.67,42.75,42.55,42.56,110345.0,34.9413,35.0068,34.843,34.8512,110345.0
2015-09-02 14:00:00,42.58,42.74,42.5,42.72,66991.0,34.8676,34.9986,34.8021,34.9822,66991.0
2015-09-02 14:30:00,42.73,42.93,42.68,42.91,110390.0,34.9904,35.1542,34.9495,35.1378,110390.0
2015-09-02 15:00:00,42.9,43.02,42.82,42.98,163727.0,35.1296,35.2279,35.0641,35.1951,163727.0
2015-09-02 15:30:00,42.98,43.16,42.91,43.16,269036.0,35.1951,35.3425,35.1378,35.3425,269036.0
2015-09-03 09:30:00,42.9,43.35,42.67,43.31,72302.0,35.1296,35.4981,34.9413,35.4654,72302.0
2015-09-03 10:00:00,43.32,43.67,43.16,43.6,42637.0,35.4736,35.7602,35.3425,35.7028,42637.0
2015-09-03 10:30:00,43.61,43.74,43.37,43.72,51822.0,35.711,35.8175,35.5145,35.8011,51822.0
2015-09-03 11:00:00,43.73,43.75,43.52,43.61,85788.0,35.8093,35.8257,35.6373,35.711,85788.0
2015-09-03 11:30:00,43.6,43.61,43.4,43.52,72452.0,35.7028,35.711,35.5391,35.6373,72452.0
2015-09-03 12:00:00,43.51,43.66,43.5,43.64,41168.0,35.6291,35.752,35.621,35.7356,41168.0
2015-09-03 12:30:00,43.64,43.67,43.42,43.52,31597.0,35.7356,35.7602,35.5554,35.6373,31597.0
2015-09-03 13:00:00,43.49,43.52,43.26,43.39,60898.0,35.6128,35.6373,35.4244,35.5309,60898.0
2015-09-03 13:30:00,43.37,43.39,43.05,43.05,63774.0,35.5145,35.5309,35.2525,35.2525,63774.0
2015-09-03 14:00:00,43.08,43.27,43.05,43.25,51683.0,35.277,35.4326,35.2525,35.4162,51683.0
2015-09-03 14:30:00,43.27,43.44,43.24,43.42,41374.0,35.4326,35.5718,35.408,35.5554,41374.0
2015-09-03 15:00:00,43.42,43.48,43.33,43.4,72873.0,35.5554,35.6046,35.4817,35.5391,72873.0
2015-09-03 15:30:00,43.39,43.51,43.26,43.36,215359.0,35.5309,35.6291,35.4244,35.5063,215359.0
2015-09-04 09:30:00,42.52,42.65,42.18,42.55,117263.0,34.8185,34.9249,34.54,34.843,117263.0
2015-09-04 10:00:00,42.52,42.85,42.44,42.82,56246.0,34.8185,35.0887,34.7529,35.0641,56246.0
2015-09-04 10:30:00,42.8,42.92,42.71,42.77,40203.0,35.0477,35.146,34.974,35.0232,40203.0
2015-09-04 11:00:00,42.76,42.93,42.71,42.91,47136.0,35.015,35.1542,34.974,35.1378,47136.0
2015-09-04 11:30:00,42.9,42.96,42.77,42.81,41750.0,35.1296,35.1788,35.0232,35.0559,41750.0
2015-09-04 12:00:00,42.78,42.85,42.66,42.68,25347.0,35.0314,35.0887,34.9331,34.9495,25347.0
2015-09-04 12:30:00,42.67,42.76,42.63,42.64,30176.0,34.9413,35.015,34.9085,34.9167,30176.0
2015-09-04 13:00:00,42.65,42.72,42.56,42.7,24633.0,34.9249,34.9822,34.8512,34.9659,24633.0
2015-09-04 13:30:00,42.69,42.72,42.59,42.6,32969.0,34.9577,34.9822,34.8758,34.884,32969.0
2015-09-04 14:00:00,42.6,42.62,42.42,42.44,40198.0,34.884,34.9003,34.7366,34.7529,40198.0
2015-09-04 14:30:00,42.44,42.57,42.39,42.57,49255.0,34.7529,34.8594,34.712,34.8594,49255.0
2015-09-04 15:00:00,42.58,42.65,42.53,42.58,79336.0,34.8676,34.9249,34.8266,34.8676,79336.0
2015-09-04 15:30:00,42.59,42.77,42.52,42.52,154360.0,34.8758,35.0232,34.8185,34.8185,154360.0
2015-09-08 09:30:00,43.28,43.57,43.02,43.18,108855.0,35.4408,35.6783,35.2279,35.3589,108855.0
2015-09-08 10:00:00,43.19,43.36,43.15,43.36,54057.0,35.3671,35.5063,35.3343,35.5063,54057.0
2015-09-08 10:30:00,43.37,43.45,43.28,43.39,64417.0,35.5145,35.58,35.4408,35.5309,64417.0
2015-09-08 11:00:00,43.37,43.55,43.29,43.5,77539.0,35.5145,35.6619,35.449,35.621,77539.0
2015-09-08 11:30:00,43.51,43.54,43.41,43.51,48234.0,35.6291,35.6537,35.5473,35.6291,48234.0
2015-09-08 12:00:00,43.51,43.56,43.47,43.52,68910.0,35.6291,35.6701,35.5964,35.6373,68910.0
2015-09-08 12:30:00,43.53,43.53,43.2,43.21,111430.0,35.6455,35.6455,35.3753,35.3835,111430.0
2015-09-08 13:00:00,43.21,43.45,43.2,43.43,92753.0,35.3835,35.58,35.3753,35.5636,92753.0
2015-09-08 13:30:00,43.43,43.5,43.39,43.49,80226.0,35.5636,35.621,35.5309,35.6128,80226.0
2015-09-08 14:00:00,43.48,43.51,43.44,43.47,87424.0,35.6046,35.6291,35.5718,35.5964,87424.0
2015-09-08 14:30:00,43.48,43.62,43.48,43.56,85278.0,35.6046,35.7192,35.6046,35.6701,85278.0
2015-09-08 15:00:00,43.57,43.57,43.48,43.5,45115.0,35.6783,35.6783,35.6046,35.621,45115.0
2015-09-08 15:30:00,43.51,43.54,43.43,43.49,234424.0,35.6291,35.6537,35.5636,35.6128,234424.0
2015-09-09 09:30:00,43.81,44.11,43.62,43.91,96918.0,35.8748,36.1205,35.7192,35.9567,96918.0
2015-09-09 10:00:00,43.94,44.03,43.49,43.56,41510.0,35.9813,36.055,35.6128,35.6701,41510.0
2015-09-09 10:30:00,43.58,43.6,43.43,43.58,24115.0,35.6865,35.7028,35.5636,35.6865,24115.0
2015-09-09 11:00:00,43.59,43.65,43.5,43.59,25070.0,35.6947,35.7438,35.621,35.6947,25070.0
2015-09-09 11:30:00,43.59,43.66,43.49,43.63,31964.0,35.6947,35.752,35.6128,35.7274,31964.0
2015-09-09 12:00:00,43.61,43.72,43.54,43.67,42080.0,35.711,35.8011,35.6537,35.7602,42080.0
2015-09-09 12:30:00,43.68,43.72,43.51,43.52,20215.0,35.7684,35.8011,35.6291,35.6373,20215.0
2015-09-09 13:00:00,43.53,43.57,43.34,43.35,22038.0,35.6455,35.6783,35.4899,35.4981,22038.0
2015-09-09 13:30:00,43.33,43.35,43.03,43.04,33918.0,35.4817,35.4981,35.2361,35.2443,33918.0
2015-09-09 14:00:00,43.05,43.12,42.99,43.08,44544.0,35.2525,35.3098,35.2033,35.277,44544.0
2015-09-09 14:30:00,43.1,43.13,42.99,43.09,39039.0,35.2934,35.318,35.2033,35.2852,39039.0
2015-09-09 15:00:00,43.07,43.19,43.03,43.05,66456.0,35.2688,35.3671,35.2361,35.2525,66456.0
2015-09-09 15:30:00,43.06,43.07,42.82,42.9,124383.0,35.2606,35.2688,35.0641,35.1296,124383.0
2015-09-10 09:30:00,42.76,43.14,42.31,42.31,104295.0,35.015,35.3262,34.6465,34.6465,104295.0
2015-09-10 10:00:00,42.35,42.73,42.34,42.7,108223.0,34.6793,34.9904,34.6711,34.9659,108223.0
2015-09-10 10:30:00,42.74,43.09,42.73,42.94,79171.0,34.9986,35.2852,34.9904,35.1624,79171.0
2015-09-10 11:00:00,42.93,42.97,42.69,42.77,33380.0,35.1542,35.187,34.9577,35.0232,33380.0
2015-09-10 11:30:00,42.77,42.99,42.76,42.94,37130.0,35.0232,35.2033,35.015,35.1624,37130.0
2015-09-10 12:00:00,42.95,43.01,42.79,42.85,46838.0,35.1706,35.2197,35.0396,35.0887,46838.0
2015-09-10 12:30:00,42.84,43.01,42.83,42.99,28852.0,35.0805,35.2197,35.0723,35.2033,28852.0
2015-09-10 13:00:00,42.98,43.04,42.94,43.03,34806.0,35.1951,35.2443,35.1624,35.2361,34806.0
2015-09-10 13:30:00,43.04,43.14,43.02,43.12,32305.0,35.2443,35.3262,35.2279,35.3098,32305.0
2015-09-10 14:00:00,43.12,43.16,42.99,42.99,33316.0,35.3098,35.3425,35.2033,35.2033,33316.0
2015-09-10 14:30:00,42.99,43.02,42.85,42.86,46174.0,35.2033,35.2279,35.0887,35.0969,46174.0
2015-09-10 15:00:00,42.85,42.85,42.67,42.71,94320.0,35.0887,35.0887,34.9413,34.974,94320.0
2015-09-10 15:30:00,42.7,42.8,42.6,42.77,203814.0,34.9659,35.0477,34.884,35.0232,203814.0
2015-09-11 09:30:00,42.66,42.91,42.44,42.58,109843.0,34.9331,35.1378,34.7529,34.8676,109843.0
2015-09-11 10:00:00,42.56,42.64,42.43,42.56,53026.0,34.8512,34.9167,34.7448,34.8512,53026.0
2015-09-11 10:30:00,42.54,42.57,42.39,42.39,46508.0,34.8348,34.8594,34.712,34.712,46508.0
2015-09-11 11:00:00,42.4,42.6,42.37,42.47,115368.0,34.7202,34.884,34.6956,34.7775,115368.0
2015-09-11 11:30:00,42.5,42.76,42.44,42.7,36385.0,34.8021,35.015,34.7529,34.9659,36385.0
2015-09-11 12:00:00,42.71,42.79,42.62,42.67,24195.0,34.974,35.0396,34.9003,34.9413,24195.0
2015-09-11 12:30:00,42.67,42.74,42.59,42.68,18515.0,34.9413,34.9986,34.8758,34.9495,18515.0
2015-09-11 13:00:00,42.69,42.7,42.58,42.59,20023.0,34.9577,34.9659,34.8676,34.8758,20023.0
2015-09-11 13:30:00,42.58,42.65,42.51,42.62,23711.0,34.8676,34.9249,34.8103,34.9003,23711.0
2015-09-11 14:00:00,42.62,42.63,42.53,42.53,19175.0,34.9003,34.9085,34.8266,34.8266,19175.0
2015-09-11 14:30:00,42.54,42.64,42.53,42.54,21187.0,34.8348,34.9167,34.8266,34.8348,21187.0
2015-09-11 15:00:00,42.55,42.66,42.53,42.62,26919.0,34.843,34.9331,34.8266,34.9003,26919.0
2015-09-11 15:30:00,42.61,42.7,42.58,42.69,90064.0,34.8922,34.9659,34.8676,34.9577,90064.0
2015-09-14 09:30:00,42.54,42.58,42.07,42.24,53388.0,34.8348,34.8676,34.45,34.5892,53388.0
2015-09-14 10:00:00,42.24,42.32,42.13,42.18,31090.0,34.5892,34.6547,34.4991,34.54,31090.0
2015-09-14 10:30:00,42.19,42.39,42.19,42.34,28366.0,34.5482,34.712,34.5482,34.6711,28366.0
2015-09-14 11:00:00,42.36,42.42,42.24,42.26,17879.0,34.6874,34.7366,34.5892,34.6056,17879.0
2015-09-14 11:30:00,42.25,42.3,42.21,42.26,68564.0,34.5974,34.6383,34.5646,34.6056,68564.0
2015-09-14 12:00:00,42.26,42.32,42.24,42.27,21915.0,34.6056,34.6547,34.5892,34.6137,21915.0
2015-09-14 12:30:00,42.28,42.32,42.24,42.26,18003.0,34.6219,34.6547,34.5892,34.6056,18003.0
2015-09-14 13:00:00,42.27,42.32,42.24,42.26,18198.0,34.6137,34.6547,34.5892,34.6056,18198.0
2015-09-14 13:30:00,42.25,42.33,42.23,42.33,24624.0,34.5974,34.6629,34.581,34.6629,24624.0
2015-09-14 14:00:00,42.31,42.31,42.17,42.18,26729.0,34.6465,34.6465,34.5319,34.54,26729.0
2015-09-14 14:30:00,42.18,42.3,42.15,42.2,57691.0,34.54,34.6383,34.5155,34.5564,57691.0
2015-09-14 15:00:00,42.2,42.26,42.19,42.21,67452.0,34.5564,34.6056,34.5482,34.5646,67452.0
2015-09-14 15:30:00,42.21,42.24,42.17,42.22,209988.0,34.5646,34.5892,34.5319,34.5728,209988.0
2015-09-15 09:30:00,42.34,42.92,42.27,42.88,62471.0,34.6711,35.146,34.6137,35.1133,62471.0
2015-09-15 10:00:00,42.86,42.97,42.71,42.89,51269.0,35.0969,35.187,34.974,35.1214,51269.0
2015-09-15 10:30:00,42.92,43.14,42.91,42.98,43841.0,35.146,35.3262,35.1378,35.1951,43841.0
2015-09-15 11:00:00,42.98,42.99,42.9,42.98,26034.0,35.1951,35.2033,35.1296,35.1951,26034.0
2015-09-15 11:30:00,42.99,43.06,42.97,43.01,34878.0,35.2033,35.2606,35.187,35.2197,34878.0
2015-09-15 12:00:00,43.0,43.13,43.0,43.05,26877.0,35.2115,35.318,35.2115,35.2525,26877.0
2015-09-15 12:30:00,43.07,43.07,42.84,42.9,37005.0,35.2688,35.2688,35.0805,35.1296,37005.0
2015-09-15 13:00:00,42.89,43.02,42.86,43.01,33645.0,35.1214,35.2279,35.0969,35.2197,33645.0
2015-09-15 13:30:00,43.0,43.09,43.0,43.04,27740.0,35.2115,35.2852,35.2115,35.2443,27740.0
2015-09-15 14:00:00,43.03,43.13,43.0,43.1,20998.0,35.2361,35.318,35.2115,35.2934,20998.0
2015-09-15 14:30:00,43.11,43.17,43.08,43.17,67235.0,35.3016,35.3507,35.277,35.3507,67235.0
2015-09-15 15:00:00,43.19,43.36,43.19,43.34,60934.0,35.3671,35.5063,35.3671,35.4899,60934.0
2015-09-15 15:30:00,43.33,43.34,43.22,43.26,212773.0,35.4817,35.4899,35.3917,35.4244,212773.0
2015-09-16 09:30:00,43.47,43.98,43.4,43.87,57217.0,35.5964,36.014,35.5391,35.9239,57217.0
2015-09-16 10:00:00,43.86,44.08,43.78,44.08,62269.0,35.9157,36.0959,35.8502,36.0959,62269.0
2015-09-16 10:30:00,44.1,44.38,44.02,44.37,93052.0,36.1123,36.3416,36.0468,36.3334,93052.0
2015-09-16 11:00:00,44.36,44.52,44.26,44.27,58332.0,36.3252,36.4562,36.2433,36.2515,58332.0
2015-09-16 11:30:00,44.28,44.3,44.13,44.22,36335.0,36.2597,36.2761,36.1368,36.2105,36335.0
2015-09-16 12:00:00,44.23,44.37,44.16,44.33,30001.0,36.2187,36.3334,36.1614,36.3006,30001.0
2015-09-16 12:30:00,44.34,44.39,44.23,44.39,22470.0,36.3088,36.3498,36.2187,36.3498,22470.0
2015-09-16 13:00:00,44.37,44.37,44.22,44.25,38075.0,36.3334,36.3334,36.2105,36.2351,38075.0
2015-09-16 13:30:00,44.26,44.32,44.21,44.24,41355.0,36.2433,36.2924,36.2024,36.2269,41355.0
2015-09-16 14:00:00,44.26,44.29,44.18,44.21,27461.0,36.2433,36.2679,36.1778,36.2024,27461.0
2015-09-16 14:30:00,44.21,44.36,44.12,44.34,43031.0,36.2024,36.3252,36.1287,36.3088,43031.0
2015-09-16 15:00:00,44.34,44.51,44.33,44.47,92957.0,36.3088,36.448,36.3006,36.4153,92957.0
2015-09-16 15:30:00,44.48,44.52,44.37,44.38,199130.0,36.4234,36.4562,36.3334,36.3416,199130.0
2015-09-17 09:30:00,44.36,44.36,43.75,43.75,90883.0,36.3252,36.3252,35.8257,35.8257,90883.0
2015-09-17 10:00:00,43.75,43.97,43.68,43.92,47277.0,35.8257,36.0058,35.7684,35.9649,47277.0
2015-09-17 10:30:00,43.94,43.94,43.77,43.8,26162.0,35.9813,35.9813,35.842,35.8666,26162.0
2015-09-17 11:00:00,43.8,44.02,43.8,43.88,29621.0,35.8666,36.0468,35.8666,35.9321,29621.0
2015-09-17 11:30:00,43.89,43.94,43.8,43.89,27750.0,35.9403,35.9813,35.8666,35.9403,27750.0
2015-09-17 12:00:00,43.9,43.94,43.76,43.78,33734.0,35.9485,35.9813,35.8339,35.8502,33734.0
2015-09-17 12:30:00,43.79,43.83,43.66,43.7,44523.0,35.8584,35.8912,35.752,35.7847,44523.0
2015-09-17 13:00:00,43.7,43.91,43.7,43.85,38311.0,35.7847,35.9567,35.7847,35.9076,38311.0
2015-09-17 13:30:00,43.89,43.98,43.75,43.92,32270.0,35.9403,36.014,35.8257,35.9649,32270.0
2015-09-17 14:00:00,43.91,44.12,43.46,43.6,52944.0,35.9567,36.1287,35.5882,35.7028,52944.0
2015-09-17 14:30:00,43.58,44.05,43.56,43.83,81997.0,35.6865,36.0713,35.6701,35.8912,81997.0
2015-09-17 15:00:00,43.84,43.92,43.15,43.39,99595.0,35.8994,35.9649,35.3343,35.5309,99595.0
2015-09-17 15:30:00,43.39,43.52,43.06,43.16,282626.0,35.5309,35.6373,35.2606,35.3425,282626.0
2015-09-18 09:30:00,42.32,42.59,41.87,42.07,318930.0,34.6547,34.8758,34.2862,34.45,318930.0
2015-09-18 10:00:00,42.08,42.22,41.97,42.08,104183.0,34.4582,34.5728,34.3681,34.4582,104183.0
2015-09-18 10:30:00,42.09,42.3,41.97,42.28,72271.0,34.4663,34.6383,34.3681,34.6219,72271.0
2015-09-18 11:00:00,42.27,42.31,42.12,42.15,34917.0,34.6137,34.6465,34.4909,34.5155,34917.0
2015-09-18 11:30:00,42.13,42.2,42.03,42.14,50340.0,34.4991,34.5564,34.4172,34.5073,50340.0
2015-09-18 12:00:00,42.14,42.14,41.98,42.02,52600.0,34.5073,34.5073,34.3763,34.409,52600.0
2015-09-18 12:30:00,42.01,42.07,41.95,41.98,32233.0,34.4008,34.45,34.3517,34.3763,32233.0
2015-09-18 13:00:00,41.98,42.11,41.88,42.0,45551.0,34.3763,34.4827,34.2944,34.3926,45551.0
2015-09-18 13:30:00,42.02,42.03,41.78,41.8,44999.0,34.409,34.4172,34.2125,34.2289,44999.0
2015-09-18 14:00:00,41.78,41.87,41.77,41.84,32653.0,34.2125,34.2862,34.2043,34.2616,32653.0
2015-09-18 14:30:00,41.83,41.91,41.76,41.89,58333.0,34.2534,34.3189,34.1961,34.3026,58333.0
2015-09-18 15:00:00,41.88,41.92,41.7,41.8,106924.0,34.2944,34.3271,34.147,34.2289,106924.0
2015-09-18 15:30:00,41.8,41.8,41.6,41.77,327035.0,34.2289,34.2289,34.0651,34.2043,327035.0
2015-09-21 09:30:00,41.85,41.99,41.31,41.34,142005.0,34.2698,34.3845,33.8276,33.8522,142005.0
2015-09-21 10:00:00,41.35,41.8,41.34,41.69,91745.0,33.8604,34.2289,33.8522,34.1388,91745.0
2015-09-21 10:30:00,41.67,41.87,41.67,41.73,61089.0,34.1224,34.2862,34.1224,34.1715,61089.0
2015-09-21 11:00:00,41.73,41.81,41.69,41.75,87965.0,34.1715,34.2371,34.1388,34.1879,87965.0
2015-09-21 11:30:00,41.75,41.75,41.51,41.61,33051.0,34.1879,34.1879,33.9914,34.0733,33051.0
2015-09-21 12:00:00,41.61,41.61,41.48,41.54,97312.0,34.0733,34.0733,33.9668,34.016,97312.0
2015-09-21 12:30:00,41.53,41.6,41.37,41.41,88825.0,34.0078,34.0651,33.8768,33.9095,88825.0
2015-09-21 13:00:00,41.4,41.41,41.3,41.32,85524.0,33.9013,33.9095,33.8194,33.8358,85524.0
2015-09-21 13:30:00,41.32,41.35,41.15,41.16,84824.0,33.8358,33.8604,33.6966,33.7048,84824.0
2015-09-21 14:00:00,41.16,41.36,41.15,41.34,100449.0,33.7048,33.8686,33.6966,33.8522,100449.0
2015-09-21 14:30:00,41.32,41.51,41.3,41.48,78508.0,33.8358,33.9914,33.8194,33.9668,78508.0
2015-09-21 15:00:00,41.48,41.49,41.32,41.41,122138.0,33.9668,33.975,33.8358,33.9095,122138.0
2015-09-21 15:30:00,41.41,41.42,41.26,41.38,303774.0,33.9095,33.9177,33.7867,33.8849,303774.0
2015-09-22 09:30:00,40.8,41.26,40.48,41.24,117546.0,33.41,33.7867,33.148,33.7703,117546.0
2015-09-22 10:00:00,41.26,41.42,40.91,41.04,164884.0,33.7867,33.9177,33.5001,33.6065,164884.0
2015-09-22 10:30:00,41.03,41.06,40.82,40.99,61289.0,33.5983,33.6229,33.4264,33.5656,61289.0
2015-09-22 11:00:00,40.97,41.07,40.89,41.01,76229.0,33.5492,33.6311,33.4837,33.582,76229.0
2015-09-22 11:30:00,41.01,41.1,40.91,41.0,148481.0,33.582,33.6557,33.5001,33.5738,148481.0
2015-09-22 12:00:00,41.0,41.16,40.99,41.04,230435.0,33.5738,33.7048,33.5656,33.6065,230435.0
2015-09-22 12:30:00,41.05,41.14,40.99,41.09,138860.0,33.6147,33.6884,33.5656,33.6475,138860.0
2015-09-22 13:00:00,41.09,41.21,41.03,41.06,72605.0,33.6475,33.7457,33.5983,33.6229,72605.0
2015-09-22 13:30:00,41.06,41.31,41.06,41.29,107831.0,33.6229,33.8276,33.6229,33.8112,107831.0
2015-09-22 14:00:00,41.28,41.39,41.19,41.37,98775.0,33.8031,33.8931,33.7294,33.8768,98775.0
2015-09-22 14:30:00,41.36,41.4,41.25,41.33,98165.0,33.8686,33.9013,33.7785,33.844,98165.0
2015-09-22 15:00:00,41.32,41.41,41.22,41.39,138301.0,33.8358,33.9095,33.7539,33.8931,138301.0
2015-09-22 15:30:00,41.39,41.51,41.35,41.4,259874.0,33.8931,33.9914,33.8604,33.9013,259874.0
2015-09-23 09:30:00,41.23,41.58,40.98,41.06,90540.0,33.911,34.1989,33.7054,33.7712,90540.0
2015-09-23 10:00:00,41.06,41.13,40.87,40.91,133565.0,33.7712,33.8287,33.6149,33.6478,133565.0
2015-09-23 10:30:00,40.92,41.07,40.83,40.97,137583.0,33.656,33.7794,33.582,33.6971,137583.0
2015-09-23 11:00:00,40.97,40.98,40.7,40.75,110669.0,33.6971,33.7054,33.4751,33.5162,110669.0
2015-09-23 11:30:00,40.75,40.83,40.7,40.8,172062.0,33.5162,33.582,33.4751,33.5573,172062.0
2015-09-23 12:00:00,40.8,40.85,40.74,40.85,74913.0,33.5573,33.5984,33.508,33.5984,74913.0
2015-09-23 12:30:00,40.83,40.86,40.79,40.84,134566.0,33.582,33.6067,33.5491,33.5902,134566.0
2015-09-23 13:00:00,40.84,40.87,40.79,40.81,147128.0,33.5902,33.6149,33.5491,33.5655,147128.0
2015-09-23 13:30:00,40.82,40.98,40.79,40.9,69655.0,33.5738,33.7054,33.5491,33.6396,69655.0
2015-09-23 14:00:00,40.9,41.0,40.85,40.97,101694.0,33.6396,33.7218,33.5984,33.6971,101694.0
2015-09-23 14:30:00,40.95,41.02,40.72,40.78,149556.0,33.6807,33.7383,33.4915,33.5409,149556.0
2015-09-23 15:00:00,40.79,40.84,40.7,40.78,198618.0,33.5491,33.5902,33.4751,33.5409,198618.0
2015-09-23 15:30:00,40.79,40.89,40.71,40.84,408248.0,33.5491,33.6313,33.4833,33.5902,408248.0
2015-09-24 09:30:00,40.09,40.11,39.7,39.86,145180.0,32.9734,32.9898,32.6526,32.7842,145180.0
2015-09-24 10:00:00,39.83,40.01,39.71,39.8,140464.0,32.7595,32.9076,32.6608,32.7348,140464.0
2015-09-24 10:30:00,39.79,39.9,39.6,39.65,154614.0,32.7266,32.8171,32.5703,32.6115,154614.0
2015-09-24 11:00:00,39.66,39.66,39.46,39.47,67660.0,32.6197,32.6197,32.4552,32.4634,67660.0
2015-09-24 11:30:00,39.47,39.7,39.46,39.59,106238.0,32.4634,32.6526,32.4552,32.5621,106238.0
2015-09-24 12:00:00,39.6,39.71,39.56,39.68,47959.0,32.5703,32.6608,32.5374,32.6361,47959.0
2015-09-24 12:30:00,39.68,39.78,39.65,39.65,53939.0,32.6361,32.7184,32.6115,32.6115,53939.0
2015-09-24 13:00:00,39.66,39.8,39.62,39.77,38372.0,32.6197,32.7348,32.5868,32.7102,38372.0
2015-09-24 13:30:00,39.78,39.97,39.74,39.97,42538.0,32.7184,32.8747,32.6855,32.8747,42538.0
2015-09-24 14:00:00,39.96,40.33,39.93,40.28,62453.0,32.8664,33.1708,32.8418,33.1296,62453.0
2015-09-24 14:30:00,40.26,40.57,40.18,40.48,66067.0,33.1132,33.3682,33.0474,33.2941,66067.0
2015-09-24 15:00:00,40.47,40.49,40.27,40.42,65634.0,33.2859,33.3024,33.1214,33.2448,65634.0
2015-09-24 15:30:00,40.41,40.46,40.26,40.34,194403.0,33.2366,33.2777,33.1132,33.179,194403.0
2015-09-25 09:30:00,40.6,40.79,40.27,40.44,61524.0,33.3928,33.5491,33.1214,33.2612,61524.0
2015-09-25 10:00:00,40.44,40.53,40.34,40.35,115910.0,33.2612,33.3353,33.179,33.1872,115910.0
2015-09-25 10:30:00,40.36,40.44,40.28,40.29,55010.0,33.1954,33.2612,33.1296,33.1379,55010.0
2015-09-25 11:00:00,40.29,40.31,40.13,40.3,59127.0,33.1379,33.1543,33.0063,33.1461,59127.0
2015-09-25 11:30:00,40.3,40.41,40.28,40.35,35608.0,33.1461,33.2366,33.1296,33.1872,35608.0
2015-09-25 12:00:00,40.33,40.44,40.3,40.41,35353.0,33.1708,33.2612,33.1461,33.2366,35353.0
2015-09-25 12:30:00,40.43,40.55,40.4,40.49,25287.0,33.253,33.3517,33.2283,33.3024,25287.0
2015-09-25 13:00:00,40.5,40.7,40.5,40.69,48234.0,33.3106,33.4751,33.3106,33.4668,48234.0
2015-09-25 13:30:00,40.7,40.78,40.68,40.7,50449.0,33.4751,33.5409,33.4586,33.4751,50449.0
2015-09-25 14:00:00,40.7,40.78,40.58,40.58,114798.0,33.4751,33.5409,33.3764,33.3764,114798.0
2015-09-25 14:30:00,40.59,40.67,40.53,40.65,88741.0,33.3846,33.4504,33.3353,33.434,88741.0
2015-09-25 15:00:00,40.66,40.7,40.59,40.66,99537.0,33.4422,33.4751,33.3846,33.4422,99537.0
2015-09-25 15:30:00,40.63,40.79,40.62,40.78,189650.0,33.4175,33.5491,33.4093,33.5409,189650.0
2015-09-28 09:30:00,40.3,40.3,39.89,39.91,281418.0,33.1461,33.1461,32.8089,32.8253,281418.0
2015-09-28 10:00:00,39.91,39.96,39.75,39.87,264025.0,32.8253,32.8664,32.6937,32.7924,264025.0
2015-09-28 10:30:00,39.85,39.86,39.79,39.8,201490.0,32.776,32.7842,32.7266,32.7348,201490.0
2015-09-28 11:00:00,39.81,39.86,39.68,39.68,112588.0,32.7431,32.7842,32.6361,32.6361,112588.0
2015-09-28 11:30:00,39.66,39.68,39.49,39.55,70133.0,32.6197,32.6361,32.4799,32.5292,70133.0
2015-09-28 12:00:00,39.54,39.61,39.49,39.57,227720.0,32.521,32.5786,32.4799,32.5457,227720.0
2015-09-28 12:30:00,39.56,39.69,39.52,39.69,67729.0,32.5374,32.6444,32.5045,32.6444,67729.0
2015-09-28 13:00:00,39.7,39.89,39.7,39.87,171020.0,32.6526,32.8089,32.6526,32.7924,171020.0
2015-09-28 13:30:00,39.86,39.94,39.85,39.88,142028.0,32.7842,32.85,32.776,32.8006,142028.0
2015-09-28 14:00:00,39.87,39.88,39.72,39.78,92354.0,32.7924,32.8006,32.669,32.7184,92354.0
2015-09-28 14:30:00,39.79,39.82,39.77,39.81,139499.0,32.7266,32.7513,32.7102,32.7431,139499.0
2015-09-28 15:00:00,39.8,39.82,39.74,39.76,299047.0,32.7348,32.7513,32.6855,32.7019,299047.0
2015-09-28 15:30:00,39.75,39.89,39.74,39.85,442039.0,32.6937,32.8089,32.6855,32.776,442039.0
2015-09-29 09:30:00,39.88,40.08,39.75,39.97,66416.0,32.8006,32.9651,32.6937,32.8747,66416.0
2015-09-29 10:00:00,40.0,40.24,39.97,40.16,132525.0,32.8993,33.0967,32.8747,33.0309,132525.0
2015-09-29 10:30:00,40.16,40.28,40.0,40.08,40562.0,33.0309,33.1296,32.8993,32.9651,40562.0
2015-09-29 11:00:00,40.08,40.12,39.89,39.97,70730.0,32.9651,32.998,32.8089,32.8747,70730.0
2015-09-29 11:30:00,39.96,40.06,39.91,39.91,89563.0,32.8664,32.9487,32.8253,32.8253,89563.0
2015-09-29 12:00:00,39.91,40.09,39.9,40.02,75822.0,32.8253,32.9734,32.8171,32.9158,75822.0
2015-09-29 12:30:00,40.03,40.09,39.98,39.98,26387.0,32.924,32.9734,32.8829,32.8829,26387.0
2015-09-29 13:00:00,39.98,40.11,39.98,40.11,42266.0,32.8829,32.9898,32.8829,32.9898,42266.0
2015-09-29 13:30:00,40.11,40.2,40.09,40.13,33768.0,32.9898,33.0638,32.9734,33.0063,33768.0
2015-09-29 14:00:00,40.13,40.17,40.01,40.17,48835.0,33.0063,33.0392,32.9076,33.0392,48835.0
2015-09-29 14:30:00,40.14,40.15,39.98,40.04,42861.0,33.0145,33.0227,32.8829,32.9322,42861.0
2015-09-29 15:00:00,40.03,40.06,39.96,40.0,107594.0,32.924,32.9487,32.8664,32.8993,107594.0
2015-09-29 15:30:00,40.0,40.23,40.0,40.18,207109.0,32.8993,33.0885,32.8993,33.0474,207109.0
2015-09-30 09:30:00,40.5,40.96,40.23,40.78,70902.0,33.3106,33.6889,33.0885,33.5409,70902.0
2015-09-30 10:00:00,40.78,41.04,40.78,40.98,122620.0,33.5409,33.7547,33.5409,33.7054,122620.0
2015-09-30 10:30:00,40.98,41.02,40.75,40.96,102413.0,33.7054,33.7383,33.5162,33.6889,102413.0
2015-09-30 11:00:00,40.96,41.02,40.83,40.9,48597.0,33.6889,33.7383,33.582,33.6396,48597.0
2015-09-30 11:30:00,40.9,40.9,40.56,40.66,229637.0,33.6396,33.6396,33.3599,33.4422,229637.0
2015-09-30 12:00:00,40.66,40.73,40.5,40.73,46298.0,33.4422,33.4997,33.3106,33.4997,46298.0
2015-09-30 12:30:00,40.72,40.77,40.56,40.56,96622.0,33.4915,33.5326,33.3599,33.3599,96622.0
2015-09-30 13:00:00,40.59,40.82,40.59,40.75,76479.0,33.3846,33.5738,33.3846,33.5162,76479.0
2015-09-30 13:30:00,40.76,40.92,40.75,40.78,61202.0,33.5244,33.656,33.5162,33.5409,61202.0
2015-09-30 14:00:00,40.77,40.91,40.75,40.89,43019.0,33.5326,33.6478,33.5162,33.6313,43019.0
2015-09-30 14:30:00,40.9,41.0,40.82,41.0,58924.0,33.6396,33.7218,33.5738,33.7218,58924.0
2015-09-30 15:00:00,41.0,41.05,40.95,41.0,93682.0,33.7218,33.7629,33.6807,33.7218,93682.0
2015-09-30 15:30:00,40.99,41.2,40.99,41.13,163938.0,33.7136,33.8863,33.7136,33.8287,163938.0
2015-10-01 09:30:00,41.17,41.67,41.05,41.15,78683.0,33.8616,34.2729,33.7629,33.8452,78683.0
2015-10-01 10:00:00,41.1,41.44,40.99,41.36,70100.0,33.8041,34.0837,33.7136,34.0179,70100.0
2015-10-01 10:30:00,41.32,41.32,41.03,41.09,92112.0,33.985,33.985,33.7465,33.7958,92112.0
2015-10-01 11:00:00,41.08,41.15,40.91,41.13,182923.0,33.7876,33.8452,33.6478,33.8287,182923.0
2015-10-01 11:30:00,41.14,41.17,40.53,40.59,221383.0,33.837,33.8616,33.3353,33.3846,221383.0
2015-10-01 12:00:00,40.58,40.62,40.36,40.49,74820.0,33.3764,33.4093,33.1954,33.3024,74820.0
2015-10-01 12:30:00,40.51,40.52,40.29,40.38,39005.0,33.3188,33.327,33.1379,33.2119,39005.0
2015-10-01 13:00:00,40.37,40.38,40.2,40.32,43610.0,33.2037,33.2119,33.0638,33.1625,43610.0
2015-10-01 13:30:00,40.35,40.59,40.33,40.52,50529.0,33.1872,33.3846,33.1708,33.327,50529.0
2015-10-01 14:00:00,40.53,40.56,40.39,40.42,60610.0,33.3353,33.3599,33.2201,33.2448,60610.0
2015-10-01 14:30:00,40.43,40.55,40.42,40.48,125857.0,33.253,33.3517,33.2448,33.2941,125857.0
2015-10-01 15:00:00,40.5,40.55,40.39,40.39,81851.0,33.3106,33.3517,33.2201,33.2201,81851.0
2015-10-01 15:30:00,40.38,40.43,40.26,40.43,270802.0,33.2119,33.253,33.1132,33.253,270802.0
2015-10-02 09:30:00,39.97,40.59,39.72,40.54,87201.0,32.8747,33.3846,32.669,33.3435,87201.0
2015-10-02 10:00:00,40.52,40.83,40.39,40.58,82109.0,33.327,33.582,33.2201,33.3764,82109.0
2015-10-02 10:30:00,40.56,40.61,40.45,40.61,36403.0,33.3599,33.4011,33.2695,33.4011,36403.0
2015-10-02 11:00:00,40.62,40.76,40.61,40.72,35214.0,33.4093,33.5244,33.4011,33.4915,35214.0
2015-10-02 11:30:00,40.74,40.91,40.72,40.8,25568.0,33.508,33.6478,33.4915,33.5573,25568.0
2015-10-02 12:00:00,40.81,41.08,40.81,41.03,29853.0,33.5655,33.7876,33.5655,33.7465,29853.0
2015-10-02 12:30:00,41.04,41.19,40.98,41.12,33347.0,33.7547,33.8781,33.7054,33.8205,33347.0
2015-10-02 13:00:00,41.13,41.4,41.1,41.23,41275.0,33.8287,34.0508,33.8041,33.911,41275.0
2015-10-02 13:30:00,41.23,41.35,41.16,41.28,35874.0,33.911,34.0097,33.8534,33.9521,35874.0
2015-10-02 14:00:00,41.28,41.42,41.27,41.37,33707.0,33.9521,34.0673,33.9439,34.0261,33707.0
2015-10-02 14:30:00,41.38,41.44,41.22,41.24,30169.0,34.0344,34.0837,33.9028,33.9192,30169.0
2015-10-02 15:00:00,41.25,41.43,41.23,41.43,139746.0,33.9274,34.0755,33.911,34.0755,139746.0
2015-10-02 15:30:00,41.45,41.52,41.37,41.52,276498.0,34.0919,34.1495,34.0261,34.1495,276498.0
2015-10-05 09:30:00,41.91,42.86,41.76,42.75,120848.0,34.4703,35.2516,34.3469,35.1612,120848.0
2015-10-05 10:00:00,42.75,43.14,42.63,43.1,75726.0,35.1612,35.4819,35.0625,35.449,75726.0
2015-10-05 10:30:00,43.12,43.36,42.98,43.33,118556.0,35.4655,35.6629,35.3503,35.6382,118556.0
2015-10-05 11:00:00,43.35,44.01,43.33,43.98,135568.0,35.6547,36.1975,35.6382,36.1728,135568.0
2015-10-05 11:30:00,43.97,44.18,43.68,44.09,141585.0,36.1646,36.3373,35.9261,36.2633,141585.0
2015-10-05 12:00:00,44.07,44.15,43.91,44.15,101477.0,36.2468,36.3126,36.1152,36.3126,101477.0
2015-10-05 12:30:00,44.17,44.5,44.16,44.31,105738.0,36.3291,36.6005,36.3209,36.4442,105738.0
2015-10-05 13:00:00,44.32,44.36,44.13,44.36,71300.0,36.4525,36.4854,36.2962,36.4854,71300.0
2015-10-05 13:30:00,44.34,44.49,44.22,44.48,91752.0,36.4689,36.5923,36.3702,36.5841,91752.0
2015-10-05 14:00:00,44.47,44.66,44.38,44.46,193435.0,36.5758,36.7321,36.5018,36.5676,193435.0
2015-10-05 14:30:00,44.46,44.64,44.43,44.47,217449.0,36.5676,36.7157,36.5429,36.5758,217449.0
2015-10-05 15:00:00,44.47,44.48,44.25,44.36,129023.0,36.5758,36.5841,36.3949,36.4854,129023.0
2015-10-05 15:30:00,44.36,44.37,43.99,44.09,498686.0,36.4854,36.4936,36.181,36.2633,498686.0
2015-10-06 09:30:00,44.1,44.69,44.01,44.44,110215.0,36.2715,36.7568,36.1975,36.5512,110215.0
2015-10-06 10:00:00,44.42,44.47,43.83,44.04,162240.0,36.5347,36.5758,36.0494,36.2222,162240.0
2015-10-06 10:30:00,44.03,44.12,43.93,43.98,98744.0,36.2139,36.288,36.1317,36.1728,98744.0
2015-10-06 11:00:00,43.99,44.54,43.98,44.53,228098.0,36.181,36.6334,36.1728,36.6252,228098.0
2015-10-06 11:30:00,44.51,44.56,44.16,44.25,155978.0,36.6087,36.6499,36.3209,36.3949,155978.0
2015-10-06 12:00:00,44.26,44.33,44.19,44.23,205003.0,36.4031,36.4607,36.3455,36.3784,205003.0
2015-10-06 12:30:00,44.24,44.56,44.05,44.47,141519.0,36.3867,36.6499,36.2304,36.5758,141519.0
2015-10-06 13:00:00,44.48,44.57,44.39,44.4,75937.0,36.5841,36.6581,36.51,36.5183,75937.0
2015-10-06 13:30:00,44.39,44.39,44.25,44.36,95538.0,36.51,36.51,36.3949,36.4854,95538.0
2015-10-06 14:00:00,44.34,44.61,44.29,44.59,77229.0,36.4689,36.691,36.4278,36.6745,77229.0
2015-10-06 14:30:00,44.58,44.62,44.34,44.39,96851.0,36.6663,36.6992,36.4689,36.51,96851.0
2015-10-06 15:00:00,44.4,44.59,44.37,44.58,90088.0,36.5183,36.6745,36.4936,36.6663,90088.0
2015-10-06 15:30:00,44.58,44.65,44.54,44.59,224164.0,36.6663,36.7239,36.6334,36.6745,224164.0
2015-10-07 09:30:00,45.01,47.29,44.75,47.23,360679.0,37.02,38.8952,36.8061,38.8459,360679.0
2015-10-07 10:00:00,47.22,47.26,46.59,46.94,355999.0,38.8377,38.8706,38.3195,38.6074,355999.0
2015-10-07 10:30:00,46.91,46.93,45.85,46.15,164583.0,38.5827,38.5991,37.7109,37.9576,164583.0
2015-10-07 11:00:00,46.15,46.15,45.57,45.88,127920.0,37.9576,37.9576,37.4806,37.7355,127920.0
2015-10-07 11:30:00,45.87,46.21,45.72,46.05,125036.0,37.7273,38.007,37.6039,37.8754,125036.0
2015-10-07 12:00:00,46.01,46.09,45.83,45.97,111124.0,37.8425,37.9083,37.6944,37.8096,111124.0
2015-10-07 12:30:00,45.97,45.98,45.51,45.57,92748.0,37.8096,37.8178,37.4312,37.4806,92748.0
2015-10-07 13:00:00,45.58,45.99,45.56,45.97,49268.0,37.4888,37.826,37.4723,37.8096,49268.0
2015-10-07 13:30:00,45.97,46.07,45.88,45.93,88945.0,37.8096,37.8918,37.7355,37.7767,88945.0
2015-10-07 14:00:00,45.96,46.08,45.77,45.79,94971.0,37.8013,37.9,37.6451,37.6615,94971.0
2015-10-07 14:30:00,45.8,45.93,45.64,45.69,76373.0,37.6697,37.7767,37.5381,37.5793,76373.0
2015-10-07 15:00:00,45.67,45.72,45.59,45.62,133898.0,37.5628,37.6039,37.497,37.5217,133898.0
2015-10-07 15:30:00,45.63,45.85,45.63,45.77,366914.0,37.5299,37.7109,37.5299,37.6451,366914.0
2015-10-08 09:30:00,45.71,46.46,45.45,46.29,104860.0,37.5957,38.2126,37.3819,38.0728,104860.0
2015-10-08 10:00:00,46.31,46.47,46.0,46.0,82257.0,38.0892,38.2208,37.8342,37.8342,82257.0
2015-10-08 10:30:00,46.0,46.31,46.0,46.28,80649.0,37.8342,38.0892,37.8342,38.0645,80649.0
2015-10-08 11:00:00,46.27,46.53,46.18,46.52,194609.0,38.0563,38.2702,37.9823,38.2619,194609.0
2015-10-08 11:30:00,46.5,46.66,46.44,46.65,66314.0,38.2455,38.3771,38.1961,38.3689,66314.0
2015-10-08 12:00:00,46.66,47.07,46.66,46.99,135422.0,38.3771,38.7143,38.3771,38.6485,135422.0
2015-10-08 12:30:00,47.0,47.23,46.97,47.13,78301.0,38.6567,38.8459,38.632,38.7636,78301.0
2015-10-08 13:00:00,47.1,47.21,46.97,47.19,53065.0,38.739,38.8294,38.632,38.813,53065.0
2015-10-08 13:30:00,47.18,47.44,47.17,47.34,104125.0,38.8048,39.0186,38.7965,38.9364,104125.0
2015-10-08 14:00:00,47.35,47.69,47.3,47.61,121199.0,38.9446,39.2242,38.9035,39.1584,121199.0
2015-10-08 14:30:00,47.59,48.17,47.59,48.11,222583.0,39.142,39.619,39.142,39.5697,222583.0
2015-10-08 15:00:00,48.11,48.29,48.1,48.21,243570.0,39.5697,39.7177,39.5615,39.6519,243570.0
2015-10-08 15:30:00,48.21,48.25,47.91,48.02,572838.0,39.6519,39.6848,39.4052,39.4957,572838.0
2015-10-09 09:30:00,47.92,48.32,47.4,47.4,148510.0,39.4134,39.7424,38.9857,38.9857,148510.0
2015-10-09 10:00:00,47.45,47.46,46.69,47.01,211621.0,39.0268,39.0351,38.4018,38.6649,211621.0
2015-10-09 10:30:00,46.99,47.36,46.92,47.29,106580.0,38.6485,38.9528,38.5909,38.8952,106580.0
2015-10-09 11:00:00,47.31,47.39,46.92,47.11,108865.0,38.9117,38.9775,38.5909,38.7472,108865.0
2015-10-09 11:30:00,47.13,47.13,46.83,46.95,82469.0,38.7636,38.7636,38.5169,38.6156,82469.0
2015-10-09 12:00:00,46.96,47.03,46.67,46.79,110106.0,38.6238,38.6814,38.3853,38.484,110106.0
2015-10-09 12:30:00,46.79,46.89,46.66,46.71,277266.0,38.484,38.5662,38.3771,38.4182,277266.0
2015-10-09 13:00:00,46.71,46.79,46.58,46.62,94587.0,38.4182,38.484,38.3113,38.3442,94587.0
2015-10-09 13:30:00,46.62,46.8,46.51,46.79,101192.0,38.3442,38.4922,38.2537,38.484,101192.0
2015-10-09 14:00:00,46.81,46.86,46.49,46.64,108855.0,38.5004,38.5416,38.2373,38.3606,108855.0
2015-10-09 14:30:00,46.65,46.67,46.47,46.55,95898.0,38.3689,38.3853,38.2208,38.2866,95898.0
2015-10-09 15:00:00,46.55,46.66,46.4,46.62,143686.0,38.2866,38.3771,38.1632,38.3442,143686.0
2015-10-09 15:30:00,46.61,46.83,46.6,46.62,257440.0,38.336,38.5169,38.3277,38.3442,257440.0
2015-10-12 09:30:00,46.62,46.77,46.05,46.17,110189.0,38.3442,38.4675,37.8754,37.9741,110189.0
2015-10-12 10:00:00,46.13,46.36,45.72,45.95,88046.0,37.9412,38.1303,37.6039,37.7931,88046.0
2015-10-12 10:30:00,45.94,46.1,45.61,45.64,108067.0,37.7849,37.9165,37.5135,37.5381,108067.0
2015-10-12 11:00:00,45.64,45.83,45.47,45.51,96591.0,37.5381,37.6944,37.3983,37.4312,96591.0
2015-10-12 11:30:00,45.51,45.62,45.25,45.31,104645.0,37.4312,37.5217,37.2174,37.2667,104645.0
2015-10-12 12:00:00,45.3,45.34,45.04,45.19,106255.0,37.2585,37.2914,37.0447,37.168,106255.0
2015-10-12 12:30:00,45.2,45.23,44.98,45.19,81946.0,37.1762,37.2009,36.9953,37.168,81946.0
2015-10-12 13:00:00,45.19,45.45,45.1,45.4,110555.0,37.168,37.3819,37.094,37.3407,110555.0
2015-10-12 13:30:00,45.4,45.61,45.4,45.5,86627.0,37.3407,37.5135,37.3407,37.423,86627.0
2015-10-12 14:00:00,45.5,45.61,45.35,45.37,95403.0,37.423,37.5135,37.2996,37.3161,95403.0
2015-10-12 14:30:00,45.36,45.55,45.34,45.39,65959.0,37.3078,37.4641,37.2914,37.3325,65959.0
2015-10-12 15:00:00,45.4,45.53,45.35,45.35,96761.0,37.3407,37.4477,37.2996,37.2996,96761.0
2015-10-12 15:30:00,45.35,45.48,45.33,45.41,184204.0,37.2996,37.4065,37.2832,37.349,184204.0
2015-10-13 09:30:00,44.91,45.33,44.75,45.21,139550.0,36.9377,37.2832,36.8061,37.1845,139550.0
2015-10-13 10:00:00,45.25,45.48,45.01,45.21,75716.0,37.2174,37.4065,37.02,37.1845,75716.0
2015-10-13 10:30:00,45.23,45.34,45.12,45.19,81142.0,37.2009,37.2914,37.1105,37.168,81142.0
2015-10-13 11:00:00,45.16,45.31,45.13,45.18,99380.0,37.1434,37.2667,37.1187,37.1598,99380.0
2015-10-13 11:30:00,45.18,45.51,45.17,45.32,129206.0,37.1598,37.4312,37.1516,37.2749,129206.0
2015-10-13 12:00:00,45.33,45.34,45.2,45.26,39773.0,37.2832,37.2914,37.1762,37.2256,39773.0
2015-10-13 12:30:00,45.27,45.28,45.12,45.13,39526.0,37.2338,37.242,37.1105,37.1187,39526.0
2015-10-13 13:00:00,45.13,45.2,45.04,45.19,45513.0,37.1187,37.1762,37.0447,37.168,45513.0
2015-10-13 13:30:00,45.17,45.17,44.86,44.89,65204.0,37.1516,37.1516,36.8966,36.9213,65204.0
2015-10-13 14:00:00,44.88,44.91,44.76,44.79,58798.0,36.9131,36.9377,36.8144,36.839,58798.0
2015-10-13 14:30:00,44.77,45.0,44.76,44.98,54469.0,36.8226,37.0118,36.8144,36.9953,54469.0
2015-10-13 15:00:00,44.97,44.99,44.88,44.95,124802.0,36.9871,37.0035,36.9131,36.9706,124802.0
2015-10-13 15:30:00,44.95,45.01,44.83,44.89,250011.0,36.9706,37.02,36.8719,36.9213,250011.0
2015-10-14 09:30:00,43.85,44.45,43.55,44.42,253167.0,36.0659,36.5594,35.8192,36.5347,253167.0
2015-10-14 10:00:00,44.39,44.43,44.14,44.2,133100.0,36.51,36.5429,36.3044,36.3538,133100.0
2015-10-14 10:30:00,44.19,44.27,43.71,43.82,101587.0,36.3455,36.4113,35.9507,36.0412,101587.0
2015-10-14 11:00:00,43.82,44.06,43.79,44.0,90314.0,36.0412,36.2386,36.0165,36.1893,90314.0
2015-10-14 11:30:00,43.98,44.16,43.88,44.06,99281.0,36.1728,36.3209,36.0906,36.2386,99281.0
2015-10-14 12:00:00,44.06,44.15,43.95,44.08,109760.0,36.2386,36.3126,36.1481,36.2551,109760.0
2015-10-14 12:30:00,44.07,44.41,44.04,44.14,91433.0,36.2468,36.5265,36.2222,36.3044,91433.0
2015-10-14 13:00:00,44.14,44.33,44.0,44.01,69013.0,36.3044,36.4607,36.1893,36.1975,69013.0
2015-10-14 13:30:00,44.02,44.06,43.76,43.83,114772.0,36.2057,36.2386,35.9919,36.0494,114772.0
2015-10-14 14:00:00,43.83,43.93,43.66,43.68,87160.0,36.0494,36.1317,35.9096,35.9261,87160.0
2015-10-14 14:30:00,43.67,43.83,43.65,43.83,78584.0,35.9179,36.0494,35.9014,36.0494,78584.0
2015-10-14 15:00:00,43.83,44.0,43.77,43.93,159988.0,36.0494,36.1893,36.0001,36.1317,159988.0
2015-10-14 15:30:00,43.94,44.03,43.72,43.77,292131.0,36.1399,36.2139,35.959,36.0001,292131.0
2015-10-15 09:30:00,43.57,43.79,42.66,43.29,227907.0,35.8356,36.0165,35.0871,35.6053,227907.0
2015-10-15 10:00:00,43.3,43.51,43.11,43.2,152926.0,35.6135,35.7863,35.4573,35.5313,152926.0
2015-10-15 10:30:00,43.19,43.34,43.06,43.13,82276.0,35.5231,35.6464,35.4161,35.4737,82276.0
2015-10-15 11:00:00,43.12,43.12,42.7,42.74,136692.0,35.4655,35.4655,35.12,35.1529,136692.0
2015-10-15 11:30:00,42.75,42.77,42.37,42.42,75144.0,35.1612,35.1776,34.8486,34.8897,75144.0
2015-10-15 12:00:00,42.42,42.53,42.29,42.46,77243.0,34.8897,34.9802,34.7828,34.9226,77243.0
2015-10-15 12:30:00,42.47,42.69,42.36,42.69,75148.0,34.9309,35.1118,34.8404,35.1118,75148.0
2015-10-15 13:00:00,42.7,42.73,42.58,42.7,72292.0,35.12,35.1447,35.0213,35.12,72292.0
2015-10-15 13:30:00,42.68,42.87,42.68,42.83,73426.0,35.1036,35.2599,35.1036,35.227,73426.0
2015-10-15 14:00:00,42.82,42.93,42.78,42.93,67982.0,35.2187,35.3092,35.1858,35.3092,67982.0
2015-10-15 14:30:00,42.93,43.01,42.92,42.98,150755.0,35.3092,35.375,35.301,35.3503,150755.0
2015-10-15 15:00:00,42.98,43.01,42.87,42.94,228586.0,35.3503,35.375,35.2599,35.3174,228586.0
2015-10-15 15:30:00,42.94,43.01,42.88,43.01,397652.0,35.3174,35.375,35.2681,35.375,397652.0
2015-10-16 09:30:00,43.0,43.29,41.93,42.25,154988.0,35.3668,35.6053,34.4867,34.7499,154988.0
2015-10-16 10:00:00,42.25,42.3,41.8,41.87,88898.0,34.7499,34.791,34.3798,34.4374,88898.0
2015-10-16 10:30:00,41.9,41.91,41.42,41.52,136177.0,34.4621,34.4703,34.0673,34.1495,136177.0
2015-10-16 11:00:00,41.54,41.78,41.53,41.75,65908.0,34.166,34.3634,34.1577,34.3387,65908.0
2015-10-16 11:30:00,41.74,41.75,41.59,41.63,146629.0,34.3305,34.3387,34.2071,34.24,146629.0
2015-10-16 12:00:00,41.64,41.73,41.62,41.64,78068.0,34.2482,34.3222,34.2318,34.2482,78068.0
2015-10-16 12:30:00,41.64,41.66,41.57,41.63,254300.0,34.2482,34.2647,34.1906,34.24,254300.0
2015-10-16 13:00:00,41.63,41.73,41.61,41.61,183837.0,34.24,34.3222,34.2235,34.2235,183837.0
2015-10-16 13:30:00,41.62,41.8,41.61,41.67,98899.0,34.2318,34.3798,34.2235,34.2729,98899.0
2015-10-16 14:00:00,41.68,41.81,41.65,41.77,114354.0,34.2811,34.388,34.2564,34.3551,114354.0
2015-10-16 14:30:00,41.77,41.81,41.73,41.8,123193.0,34.3551,34.388,34.3222,34.3798,123193.0
2015-10-16 15:00:00,41.8,41.93,41.8,41.82,311911.0,34.3798,34.4867,34.3798,34.3963,311911.0
2015-10-16 15:30:00,41.82,41.89,41.76,41.8,209826.0,34.3963,34.4538,34.3469,34.3798,209826.0
2015-10-19 09:30:00,41.57,41.75,41.1,41.3,126675.0,34.1906,34.3387,33.8041,33.9686,126675.0
2015-10-19 10:00:00,41.32,41.41,41.11,41.32,288917.0,33.985,34.059,33.8123,33.985,288917.0
2015-10-19 10:30:00,41.34,41.55,41.25,41.37,259849.0,34.0015,34.1742,33.9274,34.0261,259849.0
2015-10-19 11:00:00,41.36,41.57,41.23,41.56,140929.0,34.0179,34.1906,33.911,34.1824,140929.0
2015-10-19 11:30:00,41.57,41.83,41.56,41.71,111821.0,34.1906,34.4045,34.1824,34.3058,111821.0
2015-10-19 12:00:00,41.7,41.77,41.65,41.75,116618.0,34.2976,34.3551,34.2564,34.3387,116618.0
2015-10-19 12:30:00,41.77,41.81,41.7,41.75,227200.0,34.3551,34.388,34.2976,34.3387,227200.0
2015-10-19 13:00:00,41.73,41.77,41.57,41.62,136021.0,34.3222,34.3551,34.1906,34.2318,136021.0
2015-10-19 13:30:00,41.62,41.79,41.58,41.73,79811.0,34.2318,34.3716,34.1989,34.3222,79811.0
2015-10-19 14:00:00,41.73,41.85,41.65,41.81,123026.0,34.3222,34.4209,34.2564,34.388,123026.0
2015-10-19 14:30:00,41.81,41.85,41.62,41.65,142384.0,34.388,34.4209,34.2318,34.2564,142384.0
2015-10-19 15:00:00,41.64,41.73,41.49,41.64,170372.0,34.2482,34.3222,34.1248,34.2482,170372.0
2015-10-19 15:30:00,41.65,41.7,41.58,41.65,1252762.0,34.2564,34.2976,34.1989,34.2564,1252762.0
2015-10-20 09:30:00,41.45,41.83,40.71,41.8,525671.0,34.0919,34.4045,33.4833,34.3798,525671.0
2015-10-20 10:00:00,41.79,42.5,41.74,42.29,244007.0,34.3716,34.9555,34.3305,34.7828,244007.0
2015-10-20 10:30:00,42.3,42.85,42.28,42.65,190004.0,34.791,35.2434,34.7746,35.0789,190004.0
2015-10-20 11:00:00,42.66,42.68,42.35,42.4,196553.0,35.0871,35.1036,34.8322,34.8733,196553.0
2015-10-20 11:30:00,42.42,42.58,42.33,42.39,87264.0,34.8897,35.0213,34.8157,34.8651,87264.0
2015-10-20 12:00:00,42.38,42.43,42.27,42.33,170629.0,34.8568,34.898,34.7664,34.8157,170629.0
2015-10-20 12:30:00,42.34,42.38,42.22,42.22,84220.0,34.8239,34.8568,34.7252,34.7252,84220.0
2015-10-20 13:00:00,42.22,42.34,42.2,42.25,60668.0,34.7252,34.8239,34.7088,34.7499,60668.0
2015-10-20 13:30:00,42.24,42.27,42.21,42.25,98653.0,34.7417,34.7664,34.717,34.7499,98653.0
2015-10-20 14:00:00,42.24,42.26,42.17,42.23,90149.0,34.7417,34.7581,34.6841,34.7335,90149.0
2015-10-20 14:30:00,42.22,42.27,42.21,42.24,212329.0,34.7252,34.7664,34.717,34.7417,212329.0
2015-10-20 15:00:00,42.24,42.31,42.21,42.27,187094.0,34.7417,34.7993,34.717,34.7664,187094.0
2015-10-20 15:30:00,42.27,42.27,41.93,42.01,357988.0,34.7664,34.7664,34.4867,34.5525,357988.0
2015-10-21 09:30:00,42.11,42.32,41.52,41.79,450231.0,34.6348,34.8075,34.1495,34.3716,450231.0
2015-10-21 10:00:00,41.8,42.1,41.76,41.99,69522.0,34.3798,34.6266,34.3469,34.5361,69522.0
2015-10-21 10:30:00,41.99,42.08,41.8,42.03,64194.0,34.5361,34.6101,34.3798,34.569,64194.0
2015-10-21 11:00:00,42.05,42.1,41.94,42.09,195627.0,34.5854,34.6266,34.495,34.6183,195627.0
2015-10-21 11:30:00,42.11,42.25,41.85,42.05,140667.0,34.6348,34.7499,34.4209,34.5854,140667.0
2015-10-21 12:00:00,42.06,42.27,42.05,42.14,211122.0,34.5937,34.7664,34.5854,34.6595,211122.0
2015-10-21 12:30:00,42.15,42.41,42.13,42.38,208031.0,34.6677,34.8815,34.6512,34.8568,208031.0
2015-10-21 13:00:00,42.38,42.41,42.13,42.13,59706.0,34.8568,34.8815,34.6512,34.6512,59706.0
2015-10-21 13:30:00,42.13,42.24,42.1,42.19,104780.0,34.6512,34.7417,34.6266,34.7006,104780.0
2015-10-21 14:00:00,42.18,42.18,41.75,41.83,83505.0,34.6923,34.6923,34.3387,34.4045,83505.0
2015-10-21 14:30:00,41.83,42.06,41.82,41.98,235044.0,34.4045,34.5937,34.3963,34.5279,235044.0
2015-10-21 15:00:00,41.99,42.07,41.9,41.94,294757.0,34.5361,34.6019,34.4621,34.495,294757.0
2015-10-21 15:30:00,41.94,41.94,41.63,41.7,174843.0,34.495,34.495,34.24,34.2976,174843.0
2015-10-22 09:30:00,41.84,42.21,41.78,42.13,409736.0,34.4127,34.717,34.3634,34.6512,409736.0
2015-10-22 10:00:00,42.15,42.66,42.13,42.45,290383.0,34.6677,35.0871,34.6512,34.9144,290383.0
2015-10-22 10:30:00,42.46,42.48,42.0,42.32,182389.0,34.9226,34.9391,34.5443,34.8075,182389.0
2015-10-22 11:00:00,42.31,42.83,42.23,42.76,82764.0,34.7993,35.227,34.7335,35.1694,82764.0
2015-10-22 11:30:00,42.77,42.97,42.7,42.86,83509.0,35.1776,35.3421,35.12,35.2516,83509.0
2015-10-22 12:00:00,42.86,42.99,42.7,42.92,106570.0,35.2516,35.3586,35.12,35.301,106570.0
2015-10-22 12:30:00,42.93,43.16,42.87,43.04,178679.0,35.3092,35.4984,35.2599,35.3997,178679.0
2015-10-22 13:00:00,43.02,43.18,42.92,42.96,100515.0,35.3832,35.5148,35.301,35.3339,100515.0
2015-10-22 13:30:00,42.97,42.98,42.59,42.59,113565.0,35.3421,35.3503,35.0296,35.0296,113565.0
2015-10-22 14:00:00,42.58,42.81,42.46,42.73,148353.0,35.0213,35.2105,34.9226,35.1447,148353.0
2015-10-22 14:30:00,42.73,42.98,42.73,42.98,154866.0,35.1447,35.3503,35.1447,35.3503,154866.0
2015-10-22 15:00:00,42.98,43.13,42.92,43.13,171423.0,35.3503,35.4737,35.301,35.4737,171423.0
2015-10-22 15:30:00,43.13,43.18,42.89,42.98,438357.0,35.4737,35.5148,35.2763,35.3503,438357.0
2015-10-23 09:30:00,43.24,43.87,43.14,43.35,162276.0,35.5642,36.0823,35.4819,35.6547,162276.0
2015-10-23 10:00:00,43.37,43.74,43.31,43.58,116951.0,35.6711,35.9754,35.6218,35.8438,116951.0
2015-10-23 10:30:00,43.6,43.84,43.6,43.72,111630.0,35.8603,36.0577,35.8603,35.959,111630.0
2015-10-23 11:00:00,43.75,43.92,43.68,43.72,80242.0,35.9836,36.1235,35.9261,35.959,80242.0
2015-10-23 11:30:00,43.72,43.75,43.35,43.55,113553.0,35.959,35.9836,35.6547,35.8192,113553.0
2015-10-23 12:00:00,43.55,43.63,43.31,43.62,213415.0,35.8192,35.885,35.6218,35.8767,213415.0
2015-10-23 12:30:00,43.63,43.66,43.4,43.55,456423.0,35.885,35.9096,35.6958,35.8192,456423.0
2015-10-23 13:00:00,43.53,43.55,43.32,43.53,51463.0,35.8027,35.8192,35.63,35.8027,51463.0
2015-10-23 13:30:00,43.51,43.6,43.41,43.45,52327.0,35.7863,35.8603,35.704,35.7369,52327.0
2015-10-23 14:00:00,43.44,43.63,43.44,43.6,65489.0,35.7287,35.885,35.7287,35.8603,65489.0
2015-10-23 14:30:00,43.6,43.82,43.6,43.76,50444.0,35.8603,36.0412,35.8603,35.9919,50444.0
2015-10-23 15:00:00,43.76,43.84,43.68,43.76,79593.0,35.9919,36.0577,35.9261,35.9919,79593.0
2015-10-23 15:30:00,43.75,43.82,43.72,43.77,256335.0,35.9836,36.0412,35.959,36.0001,256335.0
2015-10-26 09:30:00,43.8,44.24,43.31,43.47,291776.0,36.0248,36.3867,35.6218,35.7534,291776.0
2015-10-26 10:00:00,43.44,43.61,43.3,43.51,156736.0,35.7287,35.8685,35.6135,35.7863,156736.0
2015-10-26 10:30:00,43.5,43.59,43.24,43.44,86079.0,35.778,35.8521,35.5642,35.7287,86079.0
2015-10-26 11:00:00,43.46,43.54,43.43,43.45,45671.0,35.7451,35.8109,35.7205,35.7369,45671.0
2015-10-26 11:30:00,43.47,43.52,43.41,43.43,32101.0,35.7534,35.7945,35.704,35.7205,32101.0
2015-10-26 12:00:00,43.44,43.48,43.28,43.4,45259.0,35.7287,35.7616,35.5971,35.6958,45259.0
2015-10-26 12:30:00,43.42,43.53,43.38,43.45,39612.0,35.7122,35.8027,35.6793,35.7369,39612.0
2015-10-26 13:00:00,43.45,43.49,43.35,43.44,63073.0,35.7369,35.7698,35.6547,35.7287,63073.0
2015-10-26 13:30:00,43.45,43.51,43.35,43.36,96710.0,35.7369,35.7863,35.6547,35.6629,96710.0
2015-10-26 14:00:00,43.35,43.41,43.3,43.34,71333.0,35.6547,35.704,35.6135,35.6464,71333.0
2015-10-26 14:30:00,43.36,43.38,43.31,43.38,32625.0,35.6629,35.6793,35.6218,35.6793,32625.0
2015-10-26 15:00:00,43.39,43.45,43.37,43.42,51655.0,35.6876,35.7369,35.6711,35.7122,51655.0
2015-10-26 15:30:00,43.41,43.54,43.4,43.49,250422.0,35.704,35.8109,35.6958,35.7698,250422.0
2015-10-27 09:30:00,42.91,43.34,42.24,43.32,250051.0,35.2928,35.6464,34.7417,35.63,250051.0
2015-10-27 10:00:00,43.33,43.43,43.05,43.14,125719.0,35.6382,35.7205,35.4079,35.4819,125719.0
2015-10-27 10:30:00,43.15,43.32,43.08,43.2,91368.0,35.4902,35.63,35.4326,35.5313,91368.0
2015-10-27 11:00:00,43.22,43.45,43.2,43.37,88430.0,35.5477,35.7369,35.5313,35.6711,88430.0
2015-10-27 11:30:00,43.34,43.45,43.26,43.39,124468.0,35.6464,35.7369,35.5806,35.6876,124468.0
2015-10-27 12:00:00,43.39,43.39,43.2,43.3,73827.0,35.6876,35.6876,35.5313,35.6135,73827.0
2015-10-27 12:30:00,43.3,43.33,43.05,43.05,45713.0,35.6135,35.6382,35.4079,35.4079,45713.0
2015-10-27 13:00:00,43.03,43.05,42.93,43.01,65291.0,35.3915,35.4079,35.3092,35.375,65291.0
2015-10-27 13:30:00,43.01,43.04,42.87,42.91,71901.0,35.375,35.3997,35.2599,35.2928,71901.0
2015-10-27 14:00:00,42.91,43.09,42.9,42.99,123889.0,35.2928,35.4408,35.2845,35.3586,123889.0
2015-10-27 14:30:00,42.98,43.04,42.9,42.97,119729.0,35.3503,35.3997,35.2845,35.3421,119729.0
2015-10-27 15:00:00,42.97,43.08,42.93,42.93,152865.0,35.3421,35.4326,35.3092,35.3092,152865.0
2015-10-27 15:30:00,42.93,43.01,42.8,42.98,235950.0,35.3092,35.375,35.2023,35.3503,235950.0
2015-10-28 09:30:00,42.92,43.82,42.76,43.69,499153.0,35.301,36.0412,35.1694,35.9343,499153.0
2015-10-28 10:00:00,43.68,44.3,43.68,44.1,268856.0,35.9261,36.436,35.9261,36.2715,268856.0
2015-10-28 10:30:00,44.1,44.36,43.92,44.31,125214.0,36.2715,36.4854,36.1235,36.4442,125214.0
2015-10-28 11:00:00,44.31,44.6,44.17,44.59,272607.0,36.4442,36.6828,36.3291,36.6745,272607.0
2015-10-28 11:30:00,44.58,44.58,44.23,44.31,100325.0,36.6663,36.6663,36.3784,36.4442,100325.0
2015-10-28 12:00:00,44.28,44.37,44.24,44.29,65647.0,36.4196,36.4936,36.3867,36.4278,65647.0
2015-10-28 12:30:00,44.28,44.3,44.04,44.07,78605.0,36.4196,36.436,36.2222,36.2468,78605.0
2015-10-28 13:00:00,44.04,44.27,44.02,44.21,129647.0,36.2222,36.4113,36.2057,36.362,129647.0
2015-10-28 13:30:00,44.23,44.73,44.08,44.73,101157.0,36.3784,36.7897,36.2551,36.7897,101157.0
2015-10-28 14:00:00,44.63,44.71,43.79,44.08,255012.0,36.7074,36.7732,36.0165,36.2551,255012.0
2015-10-28 14:30:00,44.11,44.35,43.97,44.3,63235.0,36.2797,36.4771,36.1646,36.436,63235.0
2015-10-28 15:00:00,44.28,44.57,44.22,44.43,128577.0,36.4196,36.6581,36.3702,36.5429,128577.0
2015-10-28 15:30:00,44.44,44.73,44.41,44.69,302614.0,36.5512,36.7897,36.5265,36.7568,302614.0
2015-10-29 09:30:00,44.37,45.16,44.29,45.01,215214.0,36.4936,37.1434,36.4278,37.02,215214.0
2015-10-29 10:00:00,45.05,45.34,44.86,44.96,173874.0,37.0529,37.2914,36.8966,36.9789,173874.0
2015-10-29 10:30:00,44.96,45.03,44.51,44.78,115620.0,36.9789,37.0364,36.6087,36.8308,115620.0
2015-10-29 11:00:00,44.72,44.93,44.6,44.91,72905.0,36.7815,36.9542,36.6828,36.9377,72905.0
2015-10-29 11:30:00,44.92,45.02,44.85,44.92,65230.0,36.946,37.0282,36.8884,36.946,65230.0
2015-10-29 12:00:00,44.93,45.01,44.79,45.0,76923.0,36.9542,37.02,36.839,37.0118,76923.0
2015-10-29 12:30:00,45.0,45.07,44.84,44.9,114419.0,37.0118,37.0693,36.8802,36.9295,114419.0
2015-10-29 13:00:00,44.9,45.15,44.86,45.11,95136.0,36.9295,37.1351,36.8966,37.1022,95136.0
2015-10-29 13:30:00,45.09,45.12,44.84,44.91,140464.0,37.0858,37.1105,36.8802,36.9377,140464.0
2015-10-29 14:00:00,44.86,45.12,44.86,45.0,128951.0,36.8966,37.1105,36.8966,37.0118,128951.0
2015-10-29 14:30:00,44.99,45.2,44.99,45.0,214664.0,37.0035,37.1762,37.0035,37.0118,214664.0
2015-10-29 15:00:00,45.0,45.24,44.95,45.1,163697.0,37.0118,37.2091,36.9706,37.094,163697.0
2015-10-29 15:30:00,45.1,45.15,44.97,45.0,513766.0,37.094,37.1351,36.9871,37.0118,513766.0
2015-10-30 09:30:00,45.82,47.27,45.5,46.09,351348.0,37.6862,38.8788,37.423,37.9083,351348.0
2015-10-30 10:00:00,46.1,46.86,46.09,46.48,213454.0,37.9165,38.5416,37.9083,38.229,213454.0
2015-10-30 10:30:00,46.44,46.84,46.38,46.58,203546.0,38.1961,38.5251,38.1468,38.3113,203546.0
2015-10-30 11:00:00,46.58,46.77,46.33,46.73,112742.0,38.3113,38.4675,38.1057,38.4346,112742.0
2015-10-30 11:30:00,46.72,46.77,46.5,46.6,161972.0,38.4264,38.4675,38.2455,38.3277,161972.0
2015-10-30 12:00:00,46.59,46.85,46.48,46.51,208671.0,38.3195,38.5333,38.229,38.2537,208671.0
2015-10-30 12:30:00,46.49,46.99,46.49,46.74,192835.0,38.2373,38.6485,38.2373,38.4429,192835.0
2015-10-30 13:00:00,46.74,46.92,46.62,46.77,121599.0,38.4429,38.5909,38.3442,38.4675,121599.0
2015-10-30 13:30:00,46.79,46.8,46.39,46.49,122768.0,38.484,38.4922,38.155,38.2373,122768.0
2015-10-30 14:00:00,46.49,46.57,46.3,46.34,84932.0,38.2373,38.3031,38.081,38.1139,84932.0
2015-10-30 14:30:00,46.32,46.48,46.17,46.37,121095.0,38.0974,38.229,37.9741,38.1386,121095.0
2015-10-30 15:00:00,46.36,46.58,46.18,46.46,134379.0,38.1303,38.3113,37.9823,38.2126,134379.0
2015-10-30 15:30:00,46.45,46.65,46.28,46.36,339307.0,38.2044,38.3689,38.0645,38.1303,339307.0
2015-11-02 09:30:00,46.07,46.33,45.95,46.08,106741.0,37.8918,38.1057,37.7931,37.9,106741.0
2015-11-02 10:00:00,46.1,46.46,46.09,46.4,98092.0,37.9165,38.2126,37.9083,38.1632,98092.0
2015-11-02 10:30:00,46.39,46.63,46.31,46.53,105369.0,38.155,38.3524,38.0892,38.2702,105369.0
2015-11-02 11:00:00,46.5,46.62,46.43,46.55,59265.0,38.2455,38.3442,38.1879,38.2866,59265.0
2015-11-02 11:30:00,46.56,46.63,46.31,46.31,118561.0,38.2948,38.3524,38.0892,38.0892,118561.0
2015-11-02 12:00:00,46.32,46.81,46.28,46.79,51064.0,38.0974,38.5004,38.0645,38.484,51064.0
2015-11-02 12:30:00,46.78,46.78,46.61,46.66,29610.0,38.4758,38.4758,38.336,38.3771,29610.0
2015-11-02 13:00:00,46.67,46.8,46.66,46.72,35072.0,38.3853,38.4922,38.3771,38.4264,35072.0
2015-11-02 13:30:00,46.72,46.81,46.71,46.76,61467.0,38.4264,38.5004,38.4182,38.4593,61467.0
2015-11-02 14:00:00,46.75,46.93,46.72,46.89,52433.0,38.4511,38.5991,38.4264,38.5662,52433.0
2015-11-02 14:30:00,46.89,47.09,46.84,47.06,82145.0,38.5662,38.7307,38.5251,38.7061,82145.0
2015-11-02 15:00:00,47.05,47.08,46.87,46.97,137734.0,38.6978,38.7225,38.5498,38.632,137734.0
2015-11-02 15:30:00,46.97,47.0,46.67,46.71,248947.0,38.632,38.6567,38.3853,38.4182,248947.0
2015-11-03 09:30:00,46.68,47.39,46.25,47.2,111153.0,38.3935,38.9775,38.0399,38.8212,111153.0
2015-11-03 10:00:00,47.2,47.31,46.86,47.24,101742.0,38.8212,38.9117,38.5416,38.8541,101742.0
2015-11-03 10:30:00,47.25,47.42,47.05,47.18,121876.0,38.8623,39.0022,38.6978,38.8048,121876.0
2015-11-03 11:00:00,47.18,47.35,47.07,47.35,41122.0,38.8048,38.9446,38.7143,38.9446,41122.0
2015-11-03 11:30:00,47.33,47.88,47.32,47.85,157262.0,38.9281,39.3805,38.9199,39.3558,157262.0
2015-11-03 12:00:00,47.85,47.93,47.69,47.92,141995.0,39.3558,39.4216,39.2242,39.4134,141995.0
2015-11-03 12:30:00,47.92,47.93,47.79,47.81,53936.0,39.4134,39.4216,39.3065,39.3229,53936.0
2015-11-03 13:00:00,47.79,47.86,47.69,47.86,54207.0,39.3065,39.3641,39.2242,39.3641,54207.0
2015-11-03 13:30:00,47.86,47.97,47.83,47.85,59814.0,39.3641,39.4545,39.3394,39.3558,59814.0
2015-11-03 14:00:00,47.85,48.19,47.85,48.14,131104.0,39.3558,39.6355,39.3558,39.5944,131104.0
2015-11-03 14:30:00,48.17,48.23,48.1,48.19,140229.0,39.619,39.6684,39.5615,39.6355,140229.0
2015-11-03 15:00:00,48.19,48.26,48.1,48.23,149179.0,39.6355,39.693,39.5615,39.6684,149179.0
2015-11-03 15:30:00,48.22,48.24,48.0,48.04,299863.0,39.6601,39.6766,39.4792,39.5121,299863.0
2015-11-04 09:30:00,48.02,48.25,47.96,48.18,127104.0,39.4957,39.6848,39.4463,39.6273,127104.0
2015-11-04 10:00:00,48.2,48.55,48.14,48.49,92700.0,39.6437,39.9316,39.5944,39.8822,92700.0
2015-11-04 10:30:00,48.45,48.64,48.12,48.59,106525.0,39.8493,40.0056,39.5779,39.9645,106525.0
2015-11-04 11:00:00,48.58,48.62,48.21,48.27,62303.0,39.9562,39.9891,39.6519,39.7013,62303.0
2015-11-04 11:30:00,48.27,48.36,48.12,48.26,59179.0,39.7013,39.7753,39.5779,39.693,59179.0
2015-11-04 12:00:00,48.27,48.44,48.18,48.29,58337.0,39.7013,39.8411,39.6273,39.7177,58337.0
2015-11-04 12:30:00,48.29,48.33,48.13,48.21,47698.0,39.7177,39.7506,39.5861,39.6519,47698.0
2015-11-04 13:00:00,48.24,48.24,48.06,48.17,52299.0,39.6766,39.6766,39.5286,39.619,52299.0
2015-11-04 13:30:00,48.19,48.34,48.15,48.22,42440.0,39.6355,39.7588,39.6026,39.6601,42440.0
2015-11-04 14:00:00,48.21,48.27,48.08,48.09,66532.0,39.6519,39.7013,39.545,39.5532,66532.0
2015-11-04 14:30:00,48.1,48.31,48.1,48.1,75000.0,39.5615,39.7342,39.5615,39.5615,75000.0
2015-11-04 15:00:00,48.11,48.16,47.96,48.1,100037.0,39.5697,39.6108,39.4463,39.5615,100037.0
2015-11-04 15:30:00,48.1,48.13,47.81,47.93,290665.0,39.5615,39.5861,39.3229,39.4216,290665.0
2015-11-05 09:30:00,47.62,48.26,47.59,48.04,102913.0,39.1667,39.693,39.142,39.5121,102913.0
2015-11-05 10:00:00,48.04,48.04,47.34,47.34,61331.0,39.5121,39.5121,38.9364,38.9364,61331.0
2015-11-05 10:30:00,47.39,47.44,47.09,47.37,128203.0,38.9775,39.0186,38.7307,38.961,128203.0
2015-11-05 11:00:00,47.4,47.52,47.27,47.43,68361.0,38.9857,39.0844,38.8788,39.0104,68361.0
2015-11-05 11:30:00,47.45,47.72,47.42,47.62,39740.0,39.0268,39.2489,39.0022,39.1667,39740.0
2015-11-05 12:00:00,47.63,47.74,47.53,47.73,49513.0,39.1749,39.2654,39.0926,39.2571,49513.0
2015-11-05 12:30:00,47.73,47.92,47.71,47.91,34292.0,39.2571,39.4134,39.2407,39.4052,34292.0
2015-11-05 13:00:00,47.9,47.97,47.59,47.63,35699.0,39.397,39.4545,39.142,39.1749,35699.0
2015-11-05 13:30:00,47.64,47.74,47.64,47.72,23433.0,39.1831,39.2654,39.1831,39.2489,23433.0
2015-11-05 14:00:00,47.73,47.74,47.46,47.51,39653.0,39.2571,39.2654,39.0351,39.0762,39653.0
2015-11-05 14:30:00,47.51,47.54,47.45,47.53,53279.0,39.0762,39.1009,39.0268,39.0926,53279.0
2015-11-05 15:00:00,47.53,47.69,47.43,47.69,126820.0,39.0926,39.2242,39.0104,39.2242,126820.0
2015-11-05 15:30:00,47.68,47.68,47.51,47.59,198455.0,39.216,39.216,39.0762,39.142,198455.0
2015-11-06 09:30:00,47.23,47.69,46.69,46.78,256950.0,38.8459,39.2242,38.4018,38.4758,256950.0
2015-11-06 10:00:00,46.8,46.88,46.43,46.5,70035.0,38.4922,38.558,38.1879,38.2455,70035.0
2015-11-06 10:30:00,46.5,46.8,46.48,46.66,155003.0,38.2455,38.4922,38.229,38.3771,155003.0
2015-11-06 11:00:00,46.67,46.94,46.52,46.83,89846.0,38.3853,38.6074,38.2619,38.5169,89846.0
2015-11-06 11:30:00,46.83,47.18,46.83,47.14,86616.0,38.5169,38.8048,38.5169,38.7719,86616.0
2015-11-06 12:00:00,47.13,47.22,46.99,47.05,39006.0,38.7636,38.8377,38.6485,38.6978,39006.0
2015-11-06 12:30:00,47.05,47.25,46.96,47.17,43222.0,38.6978,38.8623,38.6238,38.7965,43222.0
2015-11-06 13:00:00,47.18,47.39,47.18,47.37,27194.0,38.8048,38.9775,38.8048,38.961,27194.0
2015-11-06 13:30:00,47.36,47.37,47.25,47.26,28061.0,38.9528,38.961,38.8623,38.8706,28061.0
2015-11-06 14:00:00,47.28,47.43,47.28,47.36,79902.0,38.887,39.0104,38.887,38.9528,79902.0
2015-11-06 14:30:00,47.35,47.38,47.22,47.3,35704.0,38.9446,38.9693,38.8377,38.9035,35704.0
2015-11-06 15:00:00,47.3,47.36,47.26,47.28,42950.0,38.9035,38.9528,38.8706,38.887,42950.0
2015-11-06 15:30:00,47.28,47.41,47.22,47.41,109392.0,38.887,38.9939,38.8377,38.9939,109392.0
2015-11-09 09:30:00,47.26,47.49,46.72,46.85,108435.0,38.8706,39.0597,38.4264,38.5333,108435.0
2015-11-09 10:00:00,46.83,46.94,46.48,46.51,132557.0,38.5169,38.6074,38.229,38.2537,132557.0
2015-11-09 10:30:00,46.51,46.56,46.38,46.47,62443.0,38.2537,38.2948,38.1468,38.2208,62443.0
2015-11-09 11:00:00,46.48,46.5,46.1,46.13,46125.0,38.229,38.2455,37.9165,37.9412,46125.0
2015-11-09 11:30:00,46.12,46.37,46.12,46.22,34286.0,37.9329,38.1386,37.9329,38.0152,34286.0
2015-11-09 12:00:00,46.22,46.22,46.04,46.09,33556.0,38.0152,38.0152,37.8671,37.9083,33556.0
2015-11-09 12:30:00,46.12,46.29,46.07,46.27,40145.0,37.9329,38.0728,37.8918,38.0563,40145.0
2015-11-09 13:00:00,46.27,46.32,46.08,46.28,37079.0,38.0563,38.0974,37.9,38.0645,37079.0
2015-11-09 13:30:00,46.28,46.47,46.25,46.42,41842.0,38.0645,38.2208,38.0399,38.1797,41842.0
2015-11-09 14:00:00,46.39,46.5,46.31,46.35,47285.0,38.155,38.2455,38.0892,38.1221,47285.0
2015-11-09 14:30:00,46.33,46.42,46.19,46.28,50464.0,38.1057,38.1797,37.9905,38.0645,50464.0
2015-11-09 15:00:00,46.29,46.36,46.2,46.32,94561.0,38.0728,38.1303,37.9987,38.0974,94561.0
2015-11-09 15:30:00,46.33,46.63,46.33,46.43,198489.0,38.1057,38.3524,38.1057,38.1879,198489.0
2015-11-10 09:30:00,46.15,46.7,46.0,46.52,39560.0,37.9576,38.41,37.8342,38.2619,39560.0
2015-11-10 10:00:00,46.49,46.51,46.08,46.15,30843.0,38.2373,38.2537,37.9,37.9576,30843.0
2015-11-10 10:30:00,46.12,46.31,45.94,46.21,62061.0,37.9329,38.0892,37.7849,38.007,62061.0
2015-11-10 11:00:00,46.23,46.3,46.08,46.12,55617.0,38.0234,38.081,37.9,37.9329,55617.0
2015-11-10 11:30:00,46.12,46.29,46.05,46.26,31719.0,37.9329,38.0728,37.8754,38.0481,31719.0
2015-11-10 12:00:00,46.24,46.34,46.14,46.22,69017.0,38.0316,38.1139,37.9494,38.0152,69017.0
2015-11-10 12:30:00,46.2,46.3,46.18,46.18,50839.0,37.9987,38.081,37.9823,37.9823,50839.0
2015-11-10 13:00:00,46.17,46.28,46.16,46.28,31323.0,37.9741,38.0645,37.9658,38.0645,31323.0
2015-11-10 13:30:00,46.28,46.41,46.25,46.4,22516.0,38.0645,38.1715,38.0399,38.1632,22516.0
2015-11-10 14:00:00,46.39,46.45,46.38,46.43,26766.0,38.155,38.2044,38.1468,38.1879,26766.0
2015-11-10 14:30:00,46.44,46.65,46.42,46.57,21540.0,38.1961,38.3689,38.1797,38.3031,21540.0
2015-11-10 15:00:00,46.57,46.68,46.56,46.63,40916.0,38.3031,38.3935,38.2948,38.3524,40916.0
2015-11-10 15:30:00,46.63,46.74,46.59,46.74,164956.0,38.3524,38.4429,38.3195,38.4429,164956.0
2015-11-11 09:30:00,46.82,47.07,46.38,46.45,45814.0,38.5087,38.7143,38.1468,38.2044,45814.0
2015-11-11 10:00:00,46.43,46.58,46.32,46.5,34069.0,38.1879,38.3113,38.0974,38.2455,34069.0
2015-11-11 10:30:00,46.5,46.53,46.3,46.45,29306.0,38.2455,38.2702,38.081,38.2044,29306.0
2015-11-11 11:00:00,46.46,46.54,46.31,46.33,16843.0,38.2126,38.2784,38.0892,38.1057,16843.0
2015-11-11 11:30:00,46.37,46.85,46.34,46.76,36500.0,38.1386,38.5333,38.1139,38.4593,36500.0
2015-11-11 12:00:00,46.74,46.76,46.58,46.69,22034.0,38.4429,38.4593,38.3113,38.4018,22034.0
2015-11-11 12:30:00,46.69,46.81,46.68,46.8,22096.0,38.4018,38.5004,38.3935,38.4922,22096.0
2015-11-11 13:00:00,46.8,46.8,46.38,46.39,21588.0,38.4922,38.4922,38.1468,38.155,21588.0
2015-11-11 13:30:00,46.38,46.58,46.35,46.49,32119.0,38.1468,38.3113,38.1221,38.2373,32119.0
2015-11-11 14:00:00,46.51,46.55,46.4,46.55,33913.0,38.2537,38.2866,38.1632,38.2866,33913.0
2015-11-11 14:30:00,46.57,46.58,46.46,46.46,21767.0,38.3031,38.3113,38.2126,38.2126,21767.0
2015-11-11 15:00:00,46.46,46.59,46.44,46.59,47512.0,38.2126,38.3195,38.1961,38.3195,47512.0
2015-11-11 15:30:00,46.58,46.58,46.43,46.45,81454.0,38.3113,38.3113,38.1879,38.2044,81454.0
2015-11-12 09:30:00,45.98,46.17,45.55,45.93,75207.0,37.8178,37.9741,37.4641,37.7767,75207.0
2015-11-12 10:00:00,45.91,46.12,45.74,46.03,43486.0,37.7602,37.9329,37.6204,37.8589,43486.0
2015-11-12 10:30:00,46.03,46.2,45.95,46.19,55535.0,37.8589,37.9987,37.7931,37.9905,55535.0
2015-11-12 11:00:00,46.21,46.29,45.87,45.92,83308.0,38.007,38.0728,37.7273,37.7684,83308.0
2015-11-12 11:30:00,45.92,45.92,45.66,45.79,72204.0,37.7684,37.7684,37.5546,37.6615,72204.0
2015-11-12 12:00:00,45.78,45.83,45.49,45.54,101444.0,37.6533,37.6944,37.4148,37.4559,101444.0
2015-11-12 12:30:00,45.54,45.77,45.53,45.75,37888.0,37.4559,37.6451,37.4477,37.6286,37888.0
2015-11-12 13:00:00,45.77,45.83,45.67,45.75,62290.0,37.6451,37.6944,37.5628,37.6286,62290.0
2015-11-12 13:30:00,45.76,45.81,45.72,45.73,44280.0,37.6368,37.678,37.6039,37.6122,44280.0
2015-11-12 14:00:00,45.72,45.72,45.4,45.47,83804.0,37.6039,37.6039,37.3407,37.3983,83804.0
2015-11-12 14:30:00,45.48,45.48,45.1,45.13,53498.0,37.4065,37.4065,37.094,37.1187,53498.0
2015-11-12 15:00:00,45.12,45.21,45.05,45.2,93378.0,37.1105,37.1845,37.0529,37.1762,93378.0
2015-11-12 15:30:00,45.2,45.21,44.96,44.98,217940.0,37.1762,37.1845,36.9789,36.9953,217940.0
2015-11-13 09:30:00,44.92,45.56,44.69,44.76,90263.0,36.946,37.4723,36.7568,36.8144,90263.0
2015-11-13 10:00:00,44.72,44.87,44.63,44.64,56945.0,36.7815,36.9048,36.7074,36.7157,56945.0
2015-11-13 10:30:00,44.61,44.93,44.58,44.9,106318.0,36.691,36.9542,36.6663,36.9295,106318.0
2015-11-13 11:00:00,44.89,44.91,44.62,44.82,77416.0,36.9213,36.9377,36.6992,36.8637,77416.0
2015-11-13 11:30:00,44.83,45.25,44.8,45.23,43338.0,36.8719,37.2174,36.8473,37.2009,43338.0
2015-11-13 12:00:00,45.23,45.39,45.08,45.13,83746.0,37.2009,37.3325,37.0776,37.1187,83746.0
2015-11-13 12:30:00,45.14,45.18,45.0,45.14,22511.0,37.1269,37.1598,37.0118,37.1269,22511.0
2015-11-13 13:00:00,45.16,45.19,44.92,44.97,28755.0,37.1434,37.168,36.946,36.9871,28755.0
2015-11-13 13:30:00,44.97,45.0,44.78,44.81,37950.0,36.9871,37.0118,36.8308,36.8555,37950.0
2015-11-13 14:00:00,44.81,44.99,44.81,44.99,32925.0,36.8555,37.0035,36.8555,37.0035,32925.0
2015-11-13 14:30:00,44.98,44.99,44.73,44.81,37971.0,36.9953,37.0035,36.7897,36.8555,37971.0
2015-11-13 15:00:00,44.81,44.9,44.72,44.77,48810.0,36.8555,36.9295,36.7815,36.8226,48810.0
2015-11-13 15:30:00,44.77,44.87,44.75,44.81,118056.0,36.8226,36.9048,36.8061,36.8555,118056.0
2015-11-16 09:30:00,44.76,45.45,44.68,45.13,42626.0,36.8144,37.3819,36.7486,37.1187,42626.0
2015-11-16 10:00:00,45.08,45.18,44.68,45.08,43767.0,37.0776,37.1598,36.7486,37.0776,43767.0
2015-11-16 10:30:00,45.03,45.07,44.74,44.82,24679.0,37.0364,37.0693,36.7979,36.8637,24679.0
2015-11-16 11:00:00,44.83,45.0,44.79,44.87,21743.0,36.8719,37.0118,36.839,36.9048,21743.0
2015-11-16 11:30:00,44.89,45.09,44.83,44.99,21155.0,36.9213,37.0858,36.8719,37.0035,21155.0
2015-11-16 12:00:00,44.98,45.19,44.93,45.16,28682.0,36.9953,37.168,36.9542,37.1434,28682.0
2015-11-16 12:30:00,45.17,45.23,45.05,45.07,17284.0,37.1516,37.2009,37.0529,37.0693,17284.0
2015-11-16 13:00:00,45.06,45.4,45.06,45.32,24218.0,37.0611,37.3407,37.0611,37.2749,24218.0
2015-11-16 13:30:00,45.34,45.51,45.34,45.47,41542.0,37.2914,37.4312,37.2914,37.3983,41542.0
2015-11-16 14:00:00,45.49,45.55,45.45,45.46,17868.0,37.4148,37.4641,37.3819,37.3901,17868.0
2015-11-16 14:30:00,45.46,45.53,45.25,45.28,54512.0,37.3901,37.4477,37.2174,37.242,54512.0
2015-11-16 15:00:00,45.26,45.51,45.26,45.41,46056.0,37.2256,37.4312,37.2256,37.349,46056.0
2015-11-16 15:30:00,45.42,45.53,45.34,45.49,197542.0,37.3572,37.4477,37.2914,37.4148,197542.0
2015-11-17 09:30:00,45.58,45.74,44.71,45.09,94154.0,37.4888,37.6204,36.7732,37.0858,94154.0
2015-11-17 10:00:00,45.15,45.15,44.62,44.97,46204.0,37.1351,37.1351,36.6992,36.9871,46204.0
2015-11-17 10:30:00,45.0,45.33,44.94,45.03,42865.0,37.0118,37.2832,36.9624,37.0364,42865.0
2015-11-17 11:00:00,45.04,45.11,44.92,45.07,74511.0,37.0447,37.1022,36.946,37.0693,74511.0
2015-11-17 11:30:00,45.07,45.33,45.03,45.33,45649.0,37.0693,37.2832,37.0364,37.2832,45649.0
2015-11-17 12:00:00,45.29,45.35,45.0,45.07,46173.0,37.2503,37.2996,37.0118,37.0693,46173.0
2015-11-17 12:30:00,45.07,45.13,44.97,45.05,41741.0,37.0693,37.1187,36.9871,37.0529,41741.0
2015-11-17 13:00:00,45.05,45.1,44.74,44.77,27478.0,37.0529,37.094,36.7979,36.8226,27478.0
2015-11-17 13:30:00,44.78,44.95,44.73,44.95,23316.0,36.8308,36.9706,36.7897,36.9706,23316.0
2015-11-17 14:00:00,44.96,45.11,44.77,44.78,29556.0,36.9789,37.1022,36.8226,36.8308,29556.0
2015-11-17 14:30:00,44.78,44.83,44.49,44.6,150244.0,36.8308,36.8719,36.5923,36.6828,150244.0
2015-11-17 15:00:00,44.62,44.74,44.46,44.72,86192.0,36.6992,36.7979,36.5676,36.7815,86192.0
2015-11-17 15:30:00,44.73,44.81,44.67,44.7,184211.0,36.7897,36.8555,36.7403,36.765,184211.0
2015-11-18 09:30:00,45.18,45.37,44.86,45.32,139416.0,37.1598,37.3161,36.8966,37.2749,139416.0
2015-11-18 10:00:00,45.28,45.38,45.08,45.12,42527.0,37.242,37.3243,37.0776,37.1105,42527.0
2015-11-18 10:30:00,45.12,45.31,44.95,45.23,45103.0,37.1105,37.2667,36.9706,37.2009,45103.0
2015-11-18 11:00:00,45.22,45.48,45.09,45.4,61506.0,37.1927,37.4065,37.0858,37.3407,61506.0
2015-11-18 11:30:00,45.43,45.5,45.35,45.41,24693.0,37.3654,37.423,37.2996,37.349,24693.0
2015-11-18 12:00:00,45.39,45.41,45.23,45.3,25462.0,37.3325,37.349,37.2009,37.2585,25462.0
2015-11-18 12:30:00,45.31,45.33,45.13,45.33,32361.0,37.2667,37.2832,37.1187,37.2832,32361.0
2015-11-18 13:00:00,45.32,45.42,45.22,45.24,22907.0,37.2749,37.3572,37.1927,37.2091,22907.0
2015-11-18 13:30:00,45.24,45.31,45.16,45.16,39810.0,37.2091,37.2667,37.1434,37.1434,39810.0
2015-11-18 14:00:00,45.18,45.54,45.16,45.28,34014.0,37.1598,37.4559,37.1434,37.242,34014.0
2015-11-18 14:30:00,45.3,45.51,45.24,45.51,27382.0,37.2585,37.4312,37.2091,37.4312,27382.0
2015-11-18 15:00:00,45.51,45.6,45.35,45.45,103527.0,37.4312,37.5052,37.2996,37.3819,103527.0
2015-11-18 15:30:00,45.45,45.68,45.4,45.63,224929.0,37.3819,37.571,37.3407,37.5299,224929.0
2015-11-19 09:30:00,45.53,45.79,45.35,45.59,38602.0,37.4477,37.6615,37.2996,37.497,38602.0
2015-11-19 10:00:00,45.57,45.69,45.47,45.56,75326.0,37.4806,37.5793,37.3983,37.4723,75326.0
2015-11-19 10:30:00,45.58,45.79,45.56,45.65,37321.0,37.4888,37.6615,37.4723,37.5464,37321.0
2015-11-19 11:00:00,45.64,45.79,45.62,45.71,26808.0,37.5381,37.6615,37.5217,37.5957,26808.0
2015-11-19 11:30:00,45.7,45.72,45.53,45.56,46820.0,37.5875,37.6039,37.4477,37.4723,46820.0
2015-11-19 12:00:00,45.57,45.72,45.57,45.68,15653.0,37.4806,37.6039,37.4806,37.571,15653.0
2015-11-19 12:30:00,45.71,45.89,45.69,45.79,46719.0,37.5957,37.7438,37.5793,37.6615,46719.0
2015-11-19 13:00:00,45.77,45.82,45.67,45.68,24041.0,37.6451,37.6862,37.5628,37.571,24041.0
2015-11-19 13:30:00,45.68,45.75,45.63,45.63,13154.0,37.571,37.6286,37.5299,37.5299,13154.0
2015-11-19 14:00:00,45.63,45.65,45.56,45.63,15674.0,37.5299,37.5464,37.4723,37.5299,15674.0
2015-11-19 14:30:00,45.65,45.83,45.63,45.81,17649.0,37.5464,37.6944,37.5299,37.678,17649.0
2015-11-19 15:00:00,45.81,45.82,45.64,45.74,61316.0,37.678,37.6862,37.5381,37.6204,61316.0
2015-11-19 15:30:00,45.75,45.86,45.67,45.84,116220.0,37.6286,37.7191,37.5628,37.7026,116220.0
2015-11-20 09:30:00,46.01,46.19,45.92,46.1,120213.0,37.8425,37.9905,37.7684,37.9165,120213.0
2015-11-20 10:00:00,46.12,46.31,46.04,46.15,40709.0,37.9329,38.0892,37.8671,37.9576,40709.0
2015-11-20 10:30:00,46.15,46.21,45.89,45.89,42717.0,37.9576,38.007,37.7438,37.7438,42717.0
2015-11-20 11:00:00,45.92,46.12,45.87,45.92,56931.0,37.7684,37.9329,37.7273,37.7684,56931.0
2015-11-20 11:30:00,45.93,46.02,45.76,45.82,61344.0,37.7767,37.8507,37.6368,37.6862,61344.0
2015-11-20 12:00:00,45.82,45.86,45.64,45.73,33057.0,37.6862,37.7191,37.5381,37.6122,33057.0
2015-11-20 12:30:00,45.75,45.87,45.74,45.74,21346.0,37.6286,37.7273,37.6204,37.6204,21346.0
2015-11-20 13:00:00,45.76,45.84,45.71,45.77,28812.0,37.6368,37.7026,37.5957,37.6451,28812.0
2015-11-20 13:30:00,45.76,45.82,45.69,45.74,37869.0,37.6368,37.6862,37.5793,37.6204,37869.0
2015-11-20 14:00:00,45.74,45.88,45.73,45.79,19722.0,37.6204,37.7355,37.6122,37.6615,19722.0
2015-11-20 14:30:00,45.79,45.82,45.71,45.72,27198.0,37.6615,37.6862,37.5957,37.6039,27198.0
2015-11-20 15:00:00,45.73,45.75,45.63,45.7,27674.0,37.6122,37.6286,37.5299,37.5875,27674.0
2015-11-20 15:30:00,45.71,45.8,45.7,45.75,70019.0,37.5957,37.6697,37.5875,37.6286,70019.0
2015-11-23 09:30:00,45.85,46.28,45.84,45.93,57725.0,37.7109,38.0645,37.7026,37.7767,57725.0
2015-11-23 10:00:00,45.97,46.29,45.81,46.21,35321.0,37.8096,38.0728,37.678,38.007,35321.0
2015-11-23 10:30:00,46.25,46.26,46.09,46.22,23483.0,38.0399,38.0481,37.9083,38.0152,23483.0
2015-11-23 11:00:00,46.22,46.28,46.06,46.11,20038.0,38.0152,38.0645,37.8836,37.9247,20038.0
2015-11-23 11:30:00,46.11,46.22,46.05,46.13,27430.0,37.9247,38.0152,37.8754,37.9412,27430.0
2015-11-23 12:00:00,46.13,46.17,45.99,46.01,39760.0,37.9412,37.9741,37.826,37.8425,39760.0
2015-11-23 12:30:00,46.0,46.02,45.89,45.97,17680.0,37.8342,37.8507,37.7438,37.8096,17680.0
2015-11-23 13:00:00,45.98,46.1,45.98,46.01,46775.0,37.8178,37.9165,37.8178,37.8425,46775.0
2015-11-23 13:30:00,46.03,46.06,45.87,45.87,21066.0,37.8589,37.8836,37.7273,37.7273,21066.0
2015-11-23 14:00:00,45.88,45.92,45.69,45.73,27775.0,37.7355,37.7684,37.5793,37.6122,27775.0
2015-11-23 14:30:00,45.72,45.73,45.59,45.69,23250.0,37.6039,37.6122,37.497,37.5793,23250.0
2015-11-23 15:00:00,45.7,45.8,45.69,45.8,23122.0,37.5875,37.6697,37.5793,37.6697,23122.0
2015-11-23 15:30:00,45.8,45.85,45.68,45.74,79752.0,37.6697,37.7109,37.571,37.6204,79752.0
2015-11-24 09:30:00,45.63,46.2,45.48,46.05,166716.0,37.5299,37.9987,37.4065,37.8754,166716.0
2015-11-24 10:00:00,46.02,46.21,45.68,45.7,35444.0,37.8507,38.007,37.571,37.5875,35444.0
2015-11-24 10:30:00,45.7,45.81,45.63,45.75,19451.0,37.5875,37.678,37.5299,37.6286,19451.0
2015-11-24 11:00:00,45.74,46.22,45.74,46.19,26447.0,37.6204,38.0152,37.6204,37.9905,26447.0
2015-11-24 11:30:00,46.22,46.45,46.14,46.39,40283.0,38.0152,38.2044,37.9494,38.155,40283.0
2015-11-24 12:00:00,46.42,46.54,46.41,46.51,35185.0,38.1797,38.2784,38.1715,38.2537,35185.0
2015-11-24 12:30:00,46.5,46.5,46.38,46.43,12922.0,38.2455,38.2455,38.1468,38.1879,12922.0
2015-11-24 13:00:00,46.43,46.66,46.43,46.64,17594.0,38.1879,38.3771,38.1879,38.3606,17594.0
2015-11-24 13:30:00,46.67,46.68,46.51,46.56,21170.0,38.3853,38.3935,38.2537,38.2948,21170.0
2015-11-24 14:00:00,46.57,46.66,46.55,46.65,28454.0,38.3031,38.3771,38.2866,38.3689,28454.0
2015-11-24 14:30:00,46.63,46.67,46.57,46.64,37197.0,38.3524,38.3853,38.3031,38.3606,37197.0
2015-11-24 15:00:00,46.65,46.8,46.61,46.74,61132.0,38.3689,38.4922,38.336,38.4429,61132.0
2015-11-24 15:30:00,46.74,46.78,46.61,46.64,110300.0,38.4429,38.4758,38.336,38.3606,110300.0
2015-11-25 09:30:00,46.57,46.84,46.41,46.64,77189.0,38.3031,38.5251,38.1715,38.3606,77189.0
2015-11-25 10:00:00,46.67,46.8,46.48,46.58,49880.0,38.3853,38.4922,38.229,38.3113,49880.0
2015-11-25 10:30:00,46.61,46.75,46.59,46.6,45255.0,38.336,38.4511,38.3195,38.3277,45255.0
2015-11-25 11:00:00,46.61,46.75,46.6,46.6,50471.0,38.336,38.4511,38.3277,38.3277,50471.0
2015-11-25 11:30:00,46.61,46.7,46.61,46.67,35572.0,38.336,38.41,38.336,38.3853,35572.0
2015-11-25 12:00:00,46.67,46.7,46.62,46.7,37058.0,38.3853,38.41,38.3442,38.41,37058.0
2015-11-25 12:30:00,46.69,46.89,46.64,46.81,56242.0,38.4018,38.5662,38.3606,38.5004,56242.0
2015-11-25 13:00:00,46.79,46.84,46.6,46.64,41517.0,38.484,38.5251,38.3277,38.3606,41517.0
2015-11-25 13:30:00,46.65,46.66,46.39,46.39,48058.0,38.3689,38.3771,38.155,38.155,48058.0
2015-11-25 14:00:00,46.41,46.54,46.39,46.45,17512.0,38.1715,38.2784,38.155,38.2044,17512.0
2015-11-25 14:30:00,46.44,46.48,46.33,46.46,21098.0,38.1961,38.229,38.1057,38.2126,21098.0
2015-11-25 15:00:00,46.49,46.55,46.46,46.46,29318.0,38.2373,38.2866,38.2126,38.2126,29318.0
2015-11-25 15:30:00,46.47,46.47,46.34,46.36,84606.0,38.2208,38.2208,38.1139,38.1303,84606.0
2015-11-27 09:30:00,46.31,46.42,45.96,46.34,49577.0,38.0892,38.1797,37.8013,38.1139,49577.0
2015-11-27 10:00:00,46.31,46.31,46.07,46.22,84674.0,38.0892,38.0892,37.8918,38.0152,84674.0
2015-11-27 10:30:00,46.23,46.34,46.19,46.31,21838.0,38.0234,38.1139,37.9905,38.0892,21838.0
2015-11-27 11:00:00,46.33,46.4,46.26,46.36,20975.0,38.1057,38.1632,38.0481,38.1303,20975.0
2015-11-27 11:30:00,46.37,46.41,46.27,46.28,38143.0,38.1386,38.1715,38.0563,38.0645,38143.0
2015-11-27 12:00:00,46.28,46.32,46.18,46.26,32026.0,38.0645,38.0974,37.9823,38.0481,32026.0
2015-11-27 12:30:00,46.25,46.28,46.15,46.18,52165.0,38.0399,38.0645,37.9576,37.9823,52165.0
2015-11-30 09:30:00,46.16,46.43,46.01,46.32,137273.0,37.9658,38.1879,37.8425,38.0974,137273.0
2015-11-30 10:00:00,46.29,46.57,46.2,46.51,114476.0,38.0728,38.3031,37.9987,38.2537,114476.0
2015-11-30 10:30:00,46.5,46.63,46.42,46.61,84879.0,38.2455,38.3524,38.1797,38.336,84879.0
2015-11-30 11:00:00,46.61,46.74,46.43,46.48,34963.0,38.336,38.4429,38.1879,38.229,34963.0
2015-11-30 11:30:00,46.48,46.66,46.43,46.53,18741.0,38.229,38.3771,38.1879,38.2702,18741.0
2015-11-30 12:00:00,46.55,46.7,46.48,46.57,16948.0,38.2866,38.41,38.229,38.3031,16948.0
2015-11-30 12:30:00,46.57,46.59,46.41,46.42,21707.0,38.3031,38.3195,38.1715,38.1797,21707.0
2015-11-30 13:00:00,46.41,46.51,46.4,46.49,13396.0,38.1715,38.2537,38.1632,38.2373,13396.0
2015-11-30 13:30:00,46.5,46.51,46.35,46.36,43345.0,38.2455,38.2537,38.1221,38.1303,43345.0
2015-11-30 14:00:00,46.37,46.4,46.27,46.3,37735.0,38.1386,38.1632,38.0563,38.081,37735.0
2015-11-30 14:30:00,46.29,46.36,46.28,46.29,18790.0,38.0728,38.1303,38.0645,38.0728,18790.0
2015-11-30 15:00:00,46.28,46.35,46.26,46.35,37171.0,38.0645,38.1221,38.0481,38.1221,37171.0
2015-11-30 15:30:00,46.34,46.37,46.2,46.24,169569.0,38.1139,38.1386,37.9987,38.0316,169569.0
2015-12-01 09:30:00,46.35,46.98,46.35,46.87,47132.0,38.1221,38.6403,38.1221,38.5498,47132.0
2015-12-01 10:00:00,46.82,46.82,46.29,46.66,76387.0,38.5087,38.5087,38.0728,38.3771,76387.0
2015-12-01 10:30:00,46.64,46.64,46.43,46.5,40328.0,38.3606,38.3606,38.1879,38.2455,40328.0
2015-12-01 11:00:00,46.53,46.57,46.3,46.35,34892.0,38.2702,38.3031,38.081,38.1221,34892.0
2015-12-01 11:30:00,46.32,46.36,46.2,46.23,33190.0,38.0974,38.1303,37.9987,38.0234,33190.0
2015-12-01 12:00:00,46.25,46.33,46.08,46.13,27720.0,38.0399,38.1057,37.9,37.9412,27720.0
2015-12-01 12:30:00,46.14,46.24,46.07,46.18,19342.0,37.9494,38.0316,37.8918,37.9823,19342.0
2015-12-01 13:00:00,46.16,46.18,46.0,46.05,38981.0,37.9658,37.9823,37.8342,37.8754,38981.0
2015-12-01 13:30:00,46.06,46.09,45.98,46.04,26807.0,37.8836,37.9083,37.8178,37.8671,26807.0
2015-12-01 14:00:00,46.04,46.14,46.01,46.1,36624.0,37.8671,37.9494,37.8425,37.9165,36624.0
2015-12-01 14:30:00,46.11,46.41,46.11,46.4,41990.0,37.9247,38.1715,37.9247,38.1632,41990.0
2015-12-01 15:00:00,46.38,46.38,46.26,46.35,40476.0,38.1468,38.1468,38.0481,38.1221,40476.0
2015-12-01 15:30:00,46.36,46.43,46.34,46.4,79668.0,38.1303,38.1879,38.1139,38.1632,79668.0
2015-12-02 09:30:00,46.33,46.47,46.07,46.35,32726.0,38.1057,38.2208,37.8918,38.1221,32726.0
2015-12-02 10:00:00,46.36,46.39,46.14,46.14,32669.0,38.1303,38.155,37.9494,37.9494,32669.0
2015-12-02 10:30:00,46.1,46.29,46.1,46.26,55611.0,37.9165,38.0728,37.9165,38.0481,55611.0
2015-12-02 11:00:00,46.23,46.23,46.0,46.03,27695.0,38.0234,38.0234,37.8342,37.8589,27695.0
2015-12-02 11:30:00,46.01,46.07,45.81,45.81,25297.0,37.8425,37.8918,37.678,37.678,25297.0
2015-12-02 12:00:00,45.83,45.97,45.78,45.9,32648.0,37.6944,37.8096,37.6533,37.752,32648.0
2015-12-02 12:30:00,45.91,45.98,45.88,45.89,15821.0,37.7602,37.8178,37.7355,37.7438,15821.0
2015-12-02 13:00:00,45.88,45.95,45.77,45.87,27781.0,37.7355,37.7931,37.6451,37.7273,27781.0
2015-12-02 13:30:00,45.89,45.9,45.73,45.76,22003.0,37.7438,37.752,37.6122,37.6368,22003.0
2015-12-02 14:00:00,45.76,45.76,45.39,45.54,65523.0,37.6368,37.6368,37.3325,37.4559,65523.0
2015-12-02 14:30:00,45.52,45.53,45.2,45.2,47225.0,37.4394,37.4477,37.1762,37.1762,47225.0
2015-12-02 15:00:00,45.21,45.56,45.18,45.51,59475.0,37.1845,37.4723,37.1598,37.4312,59475.0
2015-12-02 15:30:00,45.51,45.52,45.34,45.4,127766.0,37.4312,37.4394,37.2914,37.3407,127766.0
2015-12-03 09:30:00,45.52,45.66,45.13,45.27,42689.0,37.4394,37.5546,37.1187,37.2338,42689.0
2015-12-03 10:00:00,45.23,45.28,44.9,44.95,44004.0,37.2009,37.242,36.9295,36.9706,44004.0
2015-12-03 10:30:00,44.92,45.4,44.85,45.14,38430.0,36.946,37.3407,36.8884,37.1269,38430.0
2015-12-03 11:00:00,45.13,45.27,45.05,45.27,17466.0,37.1187,37.2338,37.0529,37.2338,17466.0
2015-12-03 11:30:00,45.28,45.42,45.19,45.42,24937.0,37.242,37.3572,37.168,37.3572,24937.0
2015-12-03 12:00:00,45.43,45.45,45.23,45.28,29544.0,37.3654,37.3819,37.2009,37.242,29544.0
2015-12-03 12:30:00,45.28,45.3,45.12,45.12,62293.0,37.242,37.2585,37.1105,37.1105,62293.0
2015-12-03 13:00:00,45.09,45.43,45.09,45.43,42845.0,37.0858,37.3654,37.0858,37.3654,42845.0
2015-12-03 13:30:00,45.4,45.42,44.88,44.88,43341.0,37.3407,37.3572,36.9131,36.9131,43341.0
2015-12-03 14:00:00,44.85,44.86,44.54,44.58,34366.0,36.8884,36.8966,36.6334,36.6663,34366.0
2015-12-03 14:30:00,44.57,44.83,44.53,44.8,25559.0,36.6581,36.8719,36.6252,36.8473,25559.0
2015-12-03 15:00:00,44.8,44.85,44.76,44.79,49854.0,36.8473,36.8884,36.8144,36.839,49854.0
2015-12-03 15:30:00,44.79,44.97,44.69,44.94,110905.0,36.839,36.9871,36.7568,36.9624,110905.0
2015-12-04 09:30:00,44.92,45.02,44.46,44.76,64749.0,36.946,37.0282,36.5676,36.8144,64749.0
2015-12-04 10:00:00,44.78,45.02,44.75,45.01,54350.0,36.8308,37.0282,36.8061,37.02,54350.0
2015-12-04 10:30:00,45.0,45.12,44.84,45.02,18243.0,37.0118,37.1105,36.8802,37.0282,18243.0
2015-12-04 11:00:00,45.01,45.19,44.98,45.04,35437.0,37.02,37.168,36.9953,37.0447,35437.0
2015-12-04 11:30:00,45.04,45.06,44.82,44.84,16783.0,37.0447,37.0611,36.8637,36.8802,16783.0
2015-12-04 12:00:00,44.84,44.96,44.78,44.78,37259.0,36.8802,36.9789,36.8308,36.8308,37259.0
2015-12-04 12:30:00,44.78,45.01,44.78,45.01,20471.0,36.8308,37.02,36.8308,37.02,20471.0
2015-12-04 13:00:00,45.01,45.2,45.0,45.05,19412.0,37.02,37.1762,37.0118,37.0529,19412.0
2015-12-04 13:30:00,45.06,45.06,44.88,44.99,20255.0,37.0611,37.0611,36.9131,37.0035,20255.0
2015-12-04 14:00:00,44.99,45.04,44.85,44.9,38241.0,37.0035,37.0447,36.8884,36.9295,38241.0
2015-12-04 14:30:00,44.9,44.99,44.86,44.95,26276.0,36.9295,37.0035,36.8966,36.9706,26276.0
2015-12-04 15:00:00,44.95,45.06,44.95,45.02,45433.0,36.9706,37.0611,36.9706,37.0282,45433.0
2015-12-04 15:30:00,45.01,45.01,44.9,44.94,99909.0,37.02,37.02,36.9295,36.9624,99909.0
2015-12-07 09:30:00,44.46,44.46,43.78,43.8,94683.0,36.5676,36.5676,36.0083,36.0248,94683.0
2015-12-07 10:00:00,43.71,43.91,43.6,43.78,121792.0,35.9507,36.1152,35.8603,36.0083,121792.0
2015-12-07 10:30:00,43.77,43.91,43.76,43.88,33952.0,36.0001,36.1152,35.9919,36.0906,33952.0
2015-12-07 11:00:00,43.88,43.89,43.73,43.74,27105.0,36.0906,36.0988,35.9672,35.9754,27105.0
2015-12-07 11:30:00,43.75,44.02,43.74,44.02,26208.0,35.9836,36.2057,35.9754,36.2057,26208.0
2015-12-07 12:00:00,44.0,44.13,43.95,44.08,16151.0,36.1893,36.2962,36.1481,36.2551,16151.0
2015-12-07 12:30:00,44.08,44.08,43.89,43.93,32032.0,36.2551,36.2551,36.0988,36.1317,32032.0
2015-12-07 13:00:00,43.93,44.02,43.89,43.99,35263.0,36.1317,36.2057,36.0988,36.181,35263.0
2015-12-07 13:30:00,43.97,43.98,43.74,43.86,35913.0,36.1646,36.1728,35.9754,36.0741,35913.0
2015-12-07 14:00:00,43.87,44.0,43.85,43.85,57306.0,36.0823,36.1893,36.0659,36.0659,57306.0
2015-12-07 14:30:00,43.88,43.91,43.72,43.73,42843.0,36.0906,36.1152,35.959,35.9672,42843.0
2015-12-07 15:00:00,43.72,43.72,43.5,43.51,136038.0,35.959,35.959,35.778,35.7863,136038.0
2015-12-07 15:30:00,43.51,43.7,43.44,43.61,254319.0,35.7863,35.9425,35.7287,35.8685,254319.0
2015-12-08 09:30:00,42.67,42.92,42.42,42.52,135633.0,35.0954,35.301,34.8897,34.972,135633.0
2015-12-08 10:00:00,42.49,42.63,42.09,42.15,73035.0,34.9473,35.0625,34.6183,34.6677,73035.0
2015-12-08 10:30:00,42.13,42.63,42.08,42.61,87980.0,34.6512,35.0625,34.6101,35.046,87980.0
2015-12-08 11:00:00,42.61,42.75,42.4,42.41,78899.0,35.046,35.1612,34.8733,34.8815,78899.0
2015-12-08 11:30:00,42.4,42.4,42.12,42.18,62329.0,34.8733,34.8733,34.643,34.6923,62329.0
2015-12-08 12:00:00,42.18,42.19,42.01,42.12,42666.0,34.6923,34.7006,34.5525,34.643,42666.0
2015-12-08 12:30:00,42.11,42.2,42.08,42.09,25231.0,34.6348,34.7088,34.6101,34.6183,25231.0
2015-12-08 13:00:00,42.08,42.14,41.94,41.99,33444.0,34.6101,34.6595,34.495,34.5361,33444.0
2015-12-08 13:30:00,42.0,42.03,41.93,42.0,51550.0,34.5443,34.569,34.4867,34.5443,51550.0
2015-12-08 14:00:00,42.0,42.21,41.99,42.15,460463.0,34.5443,34.717,34.5361,34.6677,460463.0
2015-12-08 14:30:00,42.15,42.17,41.95,41.96,71894.0,34.6677,34.6841,34.5032,34.5114,71894.0
2015-12-08 15:00:00,41.95,42.01,41.91,41.92,80995.0,34.5032,34.5525,34.4703,34.4785,80995.0
2015-12-08 15:30:00,41.91,42.1,41.9,42.07,169148.0,34.4703,34.6266,34.4621,34.6019,169148.0
2015-12-09 09:30:00,41.9,42.58,41.85,42.52,41159.0,34.4621,35.0213,34.4209,34.972,41159.0
2015-12-09 10:00:00,42.5,42.67,42.46,42.46,57799.0,34.9555,35.0954,34.9226,34.9226,57799.0
2015-12-09 10:30:00,42.49,42.82,42.49,42.72,29190.0,34.9473,35.2187,34.9473,35.1365,29190.0
2015-12-09 11:00:00,42.76,42.77,42.61,42.62,28722.0,35.1694,35.1776,35.046,35.0542,28722.0
2015-12-09 11:30:00,42.64,42.68,42.37,42.41,37488.0,35.0707,35.1036,34.8486,34.8815,37488.0
2015-12-09 12:00:00,42.43,42.47,42.1,42.12,29837.0,34.898,34.9309,34.6266,34.643,29837.0
2015-12-09 12:30:00,42.12,42.14,41.74,41.84,67025.0,34.643,34.6595,34.3305,34.4127,67025.0
2015-12-09 13:00:00,41.84,41.93,41.74,41.91,68507.0,34.4127,34.4867,34.3305,34.4703,68507.0
2015-12-09 13:30:00,41.91,41.99,41.81,41.95,29730.0,34.4703,34.5361,34.388,34.5032,29730.0
2015-12-09 14:00:00,41.95,42.05,41.91,42.01,44551.0,34.5032,34.5854,34.4703,34.5525,44551.0
2015-12-09 14:30:00,42.01,42.08,41.96,41.99,53426.0,34.5525,34.6101,34.5114,34.5361,53426.0
2015-12-09 15:00:00,41.99,42.05,41.9,41.99,83747.0,34.5361,34.5854,34.4621,34.5361,83747.0
2015-12-09 15:30:00,41.99,42.15,41.99,42.1,232555.0,34.5361,34.6677,34.5361,34.6266,232555.0
2015-12-10 09:30:00,42.08,42.47,41.97,42.07,41313.0,34.6101,34.9309,34.5196,34.6019,41313.0
2015-12-10 10:00:00,42.05,42.09,41.86,42.05,39843.0,34.5854,34.6183,34.4292,34.5854,39843.0
2015-12-10 10:30:00,42.04,42.18,41.92,42.03,87577.0,34.5772,34.6923,34.4785,34.569,87577.0
2015-12-10 11:00:00,42.03,42.05,41.92,41.99,26386.0,34.569,34.5854,34.4785,34.5361,26386.0
2015-12-10 11:30:00,41.99,42.01,41.9,41.99,37686.0,34.5361,34.5525,34.4621,34.5361,37686.0
2015-12-10 12:00:00,42.01,42.06,41.91,41.99,23325.0,34.5525,34.5937,34.4703,34.5361,23325.0
2015-12-10 12:30:00,42.01,42.06,41.91,42.03,24314.0,34.5525,34.5937,34.4703,34.569,24314.0
2015-12-10 13:00:00,42.04,42.19,42.0,42.13,33733.0,34.5772,34.7006,34.5443,34.6512,33733.0
2015-12-10 13:30:00,42.13,42.3,42.13,42.29,29872.0,34.6512,34.791,34.6512,34.7828,29872.0
2015-12-10 14:00:00,42.29,42.4,42.22,42.4,37323.0,34.7828,34.8733,34.7252,34.8733,37323.0
2015-12-10 14:30:00,42.44,42.52,42.3,42.31,24230.0,34.9062,34.972,34.791,34.7993,24230.0
2015-12-10 15:00:00,42.32,42.32,42.12,42.23,24725.0,34.8075,34.8075,34.643,34.7335,24725.0
2015-12-10 15:30:00,42.24,42.25,42.08,42.15,147228.0,34.7417,34.7499,34.6101,34.6677,147228.0
2015-12-11 09:30:00,41.49,41.56,41.18,41.25,45012.0,34.1248,34.1824,33.8699,33.9274,45012.0
2015-12-11 10:00:00,41.25,41.65,41.25,41.62,34190.0,33.9274,34.2564,33.9274,34.2318,34190.0
2015-12-11 10:30:00,41.62,41.65,41.32,41.32,31762.0,34.2318,34.2564,33.985,33.985,31762.0
2015-12-11 11:00:00,41.32,41.43,41.3,41.31,28939.0,33.985,34.0755,33.9686,33.9768,28939.0
2015-12-11 11:30:00,41.32,41.52,41.31,41.34,37871.0,33.985,34.1495,33.9768,34.0015,37871.0
2015-12-11 12:00:00,41.33,41.37,41.25,41.26,25582.0,33.9932,34.0261,33.9274,33.9357,25582.0
2015-12-11 12:30:00,41.26,41.36,41.24,41.35,18414.0,33.9357,34.0179,33.9192,34.0097,18414.0
2015-12-11 13:00:00,41.35,41.47,41.3,41.3,26798.0,34.0097,34.1084,33.9686,33.9686,26798.0
2015-12-11 13:30:00,41.29,41.34,41.25,41.27,18195.0,33.9603,34.0015,33.9274,33.9439,18195.0
2015-12-11 14:00:00,41.27,41.53,41.26,41.39,45239.0,33.9439,34.1577,33.9357,34.0426,45239.0
2015-12-11 14:30:00,41.38,41.44,41.33,41.33,25435.0,34.0344,34.0837,33.9932,33.9932,25435.0
2015-12-11 15:00:00,41.33,41.37,41.18,41.3,81569.0,33.9932,34.0261,33.8699,33.9686,81569.0
2015-12-11 15:30:00,41.3,41.34,41.17,41.25,245849.0,33.9686,34.0015,33.8616,33.9274,245849.0
2015-12-14 09:30:00,41.23,41.28,40.8,40.83,63001.0,33.911,33.9521,33.5573,33.582,63001.0
2015-12-14 10:00:00,40.85,41.31,40.8,40.85,78656.0,33.5984,33.9768,33.5573,33.5984,78656.0
2015-12-14 10:30:00,40.85,41.08,40.8,41.01,31651.0,33.5984,33.7876,33.5573,33.73,31651.0
2015-12-14 11:00:00,40.97,40.99,40.75,40.84,81225.0,33.6971,33.7136,33.5162,33.5902,81225.0
2015-12-14 11:30:00,40.82,40.91,40.69,40.9,75188.0,33.5738,33.6478,33.4668,33.6396,75188.0
2015-12-14 12:00:00,40.92,41.29,40.89,41.26,82353.0,33.656,33.9603,33.6313,33.9357,82353.0
2015-12-14 12:30:00,41.24,41.41,41.05,41.41,35329.0,33.9192,34.059,33.7629,34.059,35329.0
2015-12-14 13:00:00,41.38,41.42,41.18,41.22,26003.0,34.0344,34.0673,33.8699,33.9028,26003.0
2015-12-14 13:30:00,41.21,41.24,41.13,41.18,53368.0,33.8945,33.9192,33.8287,33.8699,53368.0
2015-12-14 14:00:00,41.18,41.31,41.13,41.24,49489.0,33.8699,33.9768,33.8287,33.9192,49489.0
2015-12-14 14:30:00,41.25,41.33,41.16,41.29,54257.0,33.9274,33.9932,33.8534,33.9603,54257.0
2015-12-14 15:00:00,41.28,41.29,41.06,41.1,49220.0,33.9521,33.9603,33.7712,33.8041,49220.0
2015-12-14 15:30:00,41.1,41.44,41.08,41.42,196612.0,33.8041,34.0837,33.7876,34.0673,196612.0
2015-12-15 09:30:00,41.84,41.84,41.02,41.04,108030.0,34.4127,34.4127,33.7383,33.7547,108030.0
2015-12-15 10:00:00,41.06,41.15,40.87,40.91,68259.0,33.7712,33.8452,33.6149,33.6478,68259.0
2015-12-15 10:30:00,40.94,41.12,40.85,41.06,53895.0,33.6725,33.8205,33.5984,33.7712,53895.0
2015-12-15 11:00:00,41.01,41.08,40.93,41.04,57771.0,33.73,33.7876,33.6642,33.7547,57771.0
2015-12-15 11:30:00,41.05,41.12,40.86,40.97,58083.0,33.7629,33.8205,33.6067,33.6971,58083.0
2015-12-15 12:00:00,40.96,41.17,40.95,41.07,31924.0,33.6889,33.8616,33.6807,33.7794,31924.0
2015-12-15 12:30:00,41.05,41.26,41.05,41.14,39748.0,33.7629,33.9357,33.7629,33.837,39748.0
2015-12-15 13:00:00,41.11,41.15,40.95,40.98,31432.0,33.8123,33.8452,33.6807,33.7054,31432.0
2015-12-15 13:30:00,40.99,41.04,40.92,41.02,27391.0,33.7136,33.7547,33.656,33.7383,27391.0
2015-12-15 14:00:00,41.02,41.09,40.95,41.03,26407.0,33.7383,33.7958,33.6807,33.7465,26407.0
2015-12-15 14:30:00,41.04,41.05,40.93,40.95,37679.0,33.7547,33.7629,33.6642,33.6807,37679.0
2015-12-15 15:00:00,40.95,41.04,40.92,41.01,87833.0,33.6807,33.7547,33.656,33.73,87833.0
2015-12-15 15:30:00,41.01,41.11,40.96,41.06,157948.0,33.73,33.8123,33.6889,33.7712,157948.0
2015-12-16 09:30:00,41.13,41.63,40.95,41.28,89749.0,33.8287,34.24,33.6807,33.9521,89749.0
2015-12-16 10:00:00,41.29,41.48,41.21,41.44,48945.0,33.9603,34.1166,33.8945,34.0837,48945.0
2015-12-16 10:30:00,41.42,41.42,41.2,41.2,80326.0,34.0673,34.0673,33.8863,33.8863,80326.0
2015-12-16 11:00:00,41.23,41.23,40.88,40.89,76692.0,33.911,33.911,33.6231,33.6313,76692.0
2015-12-16 11:30:00,40.9,41.07,40.87,41.0,53746.0,33.6396,33.7794,33.6149,33.7218,53746.0
2015-12-16 12:00:00,41.0,41.05,40.95,41.0,52362.0,33.7218,33.7629,33.6807,33.7218,52362.0
2015-12-16 12:30:00,40.99,41.08,40.92,41.02,55235.0,33.7136,33.7876,33.656,33.7383,55235.0
2015-12-16 13:00:00,41.02,41.25,40.99,41.21,66277.0,33.7383,33.9274,33.7136,33.8945,66277.0
2015-12-16 13:30:00,41.23,41.43,41.15,41.43,82498.0,33.911,34.0755,33.8452,34.0755,82498.0
2015-12-16 14:00:00,41.38,41.56,41.04,41.16,91338.0,34.0344,34.1824,33.7547,33.8534,91338.0
2015-12-16 14:30:00,41.15,41.6,41.08,41.58,111269.0,33.8452,34.2153,33.7876,34.1989,111269.0
2015-12-16 15:00:00,41.59,41.71,41.5,41.7,114085.0,34.2071,34.3058,34.1331,34.2976,114085.0
2015-12-16 15:30:00,41.71,41.91,41.7,41.85,347994.0,34.3058,34.4703,34.2976,34.4209,347994.0
2015-12-17 09:30:00,41.78,41.9,41.16,41.21,57819.0,34.3634,34.4621,33.8534,33.8945,57819.0
2015-12-17 10:00:00,41.2,41.21,41.03,41.14,74958.0,33.8863,33.8945,33.7465,33.837,74958.0
2015-12-17 10:30:00,41.14,41.19,40.88,40.94,103963.0,33.837,33.8781,33.6231,33.6725,103963.0
2015-12-17 11:00:00,40.95,41.02,40.88,40.9,74441.0,33.6807,33.7383,33.6231,33.6396,74441.0
2015-12-17 11:30:00,40.9,41.02,40.85,40.99,85629.0,33.6396,33.7383,33.5984,33.7136,85629.0
2015-12-17 12:00:00,40.99,41.1,40.94,40.99,42473.0,33.7136,33.8041,33.6725,33.7136,42473.0
2015-12-17 12:30:00,40.99,41.04,40.94,41.0,44206.0,33.7136,33.7547,33.6725,33.7218,44206.0
2015-12-17 13:00:00,40.99,41.04,40.94,41.04,46188.0,33.7136,33.7547,33.6725,33.7547,46188.0
2015-12-17 13:30:00,41.05,41.12,41.0,41.11,23034.0,33.7629,33.8205,33.7218,33.8123,23034.0
2015-12-17 14:00:00,41.1,41.1,40.98,41.0,38191.0,33.8041,33.8041,33.7054,33.7218,38191.0
2015-12-17 14:30:00,41.01,41.03,40.81,40.84,68899.0,33.73,33.7465,33.5655,33.5902,68899.0
2015-12-17 15:00:00,40.85,40.94,40.84,40.91,102031.0,33.5984,33.6725,33.5902,33.6478,102031.0
2015-12-17 15:30:00,40.9,40.98,40.79,40.8,255790.0,33.6396,33.7054,33.5491,33.5573,255790.0
2015-12-18 09:30:00,40.54,40.9,40.31,40.61,152092.0,33.3435,33.6396,33.1543,33.4011,152092.0
2015-12-18 10:00:00,40.61,40.74,40.42,40.55,60693.0,33.4011,33.508,33.2448,33.3517,60693.0
2015-12-18 10:30:00,40.57,40.69,40.45,40.69,82423.0,33.3682,33.4668,33.2695,33.4668,82423.0
2015-12-18 11:00:00,40.65,40.68,40.5,40.53,27500.0,33.434,33.4586,33.3106,33.3353,27500.0
2015-12-18 11:30:00,40.52,40.61,40.49,40.57,27618.0,33.327,33.4011,33.3024,33.3682,27618.0
2015-12-18 12:00:00,40.56,40.76,40.55,40.75,47253.0,33.3599,33.5244,33.3517,33.5162,47253.0
2015-12-18 12:30:00,40.73,40.76,40.62,40.71,43234.0,33.4997,33.5244,33.4093,33.4833,43234.0
2015-12-18 13:00:00,40.71,40.75,40.47,40.5,129390.0,33.4833,33.5162,33.2859,33.3106,129390.0
2015-12-18 13:30:00,40.52,40.75,40.48,40.73,97940.0,33.327,33.5162,33.2941,33.4997,97940.0
2015-12-18 14:00:00,40.73,40.91,40.72,40.9,96537.0,33.4997,33.6478,33.4915,33.6396,96537.0
2015-12-18 14:30:00,40.91,41.0,40.77,40.84,95296.0,33.6478,33.7218,33.5326,33.5902,95296.0
2015-12-18 15:00:00,40.84,40.88,40.59,40.72,116739.0,33.5902,33.6231,33.3846,33.4915,116739.0
2015-12-18 15:30:00,40.72,40.98,40.65,40.65,439669.0,33.4915,33.7054,33.434,33.434,439669.0
2015-12-21 09:30:00,40.76,41.16,40.31,40.6,113965.0,33.6738,34.0042,33.302,33.5416,113965.0
2015-12-21 10:00:00,40.61,40.76,40.57,40.65,85025.0,33.5499,33.6738,33.5168,33.5829,85025.0
2015-12-21 10:30:00,40.68,40.72,40.41,40.53,54172.0,33.6077,33.6407,33.3846,33.4838,54172.0
2015-12-21 11:00:00,40.5,40.54,40.26,40.33,57457.0,33.459,33.492,33.2607,33.3185,57457.0
2015-12-21 11:30:00,40.34,40.36,40.21,40.32,44438.0,33.3268,33.3433,33.2194,33.3103,44438.0
2015-12-21 12:00:00,40.32,40.39,40.23,40.37,57283.0,33.3103,33.3681,33.2359,33.3516,57283.0
2015-12-21 12:30:00,40.36,40.4,40.31,40.38,26716.0,33.3433,33.3764,33.302,33.3599,26716.0
2015-12-21 13:00:00,40.38,40.43,40.34,40.38,43084.0,33.3599,33.4012,33.3268,33.3599,43084.0
2015-12-21 13:30:00,40.39,40.47,40.27,40.3,55560.0,33.3681,33.4342,33.269,33.2938,55560.0
2015-12-21 14:00:00,40.3,40.31,40.2,40.25,104948.0,33.2938,33.302,33.2111,33.2525,104948.0
2015-12-21 14:30:00,40.24,40.26,40.18,40.23,113336.0,33.2442,33.2607,33.1946,33.2359,113336.0
2015-12-21 15:00:00,40.24,40.26,40.1,40.12,114175.0,33.2442,33.2607,33.1285,33.1451,114175.0
2015-12-21 15:30:00,40.12,40.42,40.11,40.41,195476.0,33.1451,33.3929,33.1368,33.3846,195476.0
2015-12-22 09:30:00,40.35,40.57,40.19,40.42,75685.0,33.3351,33.5168,33.2029,33.3929,75685.0
2015-12-22 10:00:00,40.39,40.41,40.14,40.38,54728.0,33.3681,33.3846,33.1616,33.3599,54728.0
2015-12-22 10:30:00,40.38,40.43,40.32,40.37,56320.0,33.3599,33.4012,33.3103,33.3516,56320.0
2015-12-22 11:00:00,40.37,40.49,40.36,40.37,70664.0,33.3516,33.4507,33.3433,33.3516,70664.0
2015-12-22 11:30:00,40.36,40.53,40.36,40.53,48483.0,33.3433,33.4838,33.3433,33.4838,48483.0
2015-12-22 12:00:00,40.53,40.56,40.42,40.46,37412.0,33.4838,33.5086,33.3929,33.4259,37412.0
2015-12-22 12:30:00,40.47,40.51,40.1,40.49,83904.0,33.4342,33.4673,33.1285,33.4507,83904.0
2015-12-22 13:00:00,40.48,40.64,40.48,40.64,61032.0,33.4425,33.5747,33.4425,33.5747,61032.0
2015-12-22 13:30:00,40.66,40.84,40.59,40.81,33124.0,33.5912,33.7399,33.5333,33.7151,33124.0
2015-12-22 14:00:00,40.82,40.87,40.78,40.84,43043.0,33.7234,33.7647,33.6903,33.7399,43043.0
2015-12-22 14:30:00,40.84,40.85,40.73,40.8,36060.0,33.7399,33.7481,33.649,33.7068,36060.0
2015-12-22 15:00:00,40.8,40.96,40.8,40.9,71597.0,33.7068,33.839,33.7068,33.7895,71597.0
2015-12-22 15:30:00,40.9,40.9,40.62,40.65,269042.0,33.7895,33.7895,33.5581,33.5829,269042.0
2015-12-23 09:30:00,41.1,41.89,41.1,41.84,49078.0,33.9547,34.6073,33.9547,34.566,49078.0
2015-12-23 10:00:00,41.87,41.98,41.75,41.91,124453.0,34.5908,34.6817,34.4917,34.6239,124453.0
2015-12-23 10:30:00,41.91,42.18,41.91,42.15,96497.0,34.6239,34.8469,34.6239,34.8221,96497.0
2015-12-23 11:00:00,42.17,42.29,42.1,42.28,58139.0,34.8387,34.9378,34.7808,34.9295,58139.0
2015-12-23 11:30:00,42.29,42.43,42.14,42.41,66035.0,34.9378,35.0535,34.8139,35.0369,66035.0
2015-12-23 12:00:00,42.42,42.72,42.42,42.57,153055.0,35.0452,35.293,35.0452,35.1691,153055.0
2015-12-23 12:30:00,42.56,42.56,42.41,42.46,51065.0,35.1609,35.1609,35.0369,35.0782,51065.0
2015-12-23 13:00:00,42.46,42.6,42.45,42.6,36424.0,35.0782,35.1939,35.07,35.1939,36424.0
2015-12-23 13:30:00,42.59,42.69,42.57,42.67,73051.0,35.1856,35.2683,35.1691,35.2517,73051.0
2015-12-23 14:00:00,42.66,42.72,42.46,42.47,48675.0,35.2435,35.293,35.0782,35.0865,48675.0
2015-12-23 14:30:00,42.47,42.5,42.26,42.32,45168.0,35.0865,35.1113,34.913,34.9626,45168.0
2015-12-23 15:00:00,42.33,42.45,42.26,42.45,48151.0,34.9708,35.07,34.913,35.07,48151.0
2015-12-23 15:30:00,42.44,42.51,42.35,42.49,154991.0,35.0617,35.1195,34.9874,35.103,154991.0
2015-12-24 09:30:00,42.47,43.01,42.47,42.67,56865.0,35.0865,35.5326,35.0865,35.2517,56865.0
2015-12-24 10:00:00,42.66,42.81,42.55,42.78,52395.0,35.2435,35.3674,35.1526,35.3426,52395.0
2015-12-24 10:30:00,42.77,42.79,42.72,42.76,62724.0,35.3343,35.3509,35.293,35.3261,62724.0
2015-12-24 11:00:00,42.77,42.97,42.75,42.95,42898.0,35.3343,35.4996,35.3178,35.4831,42898.0
2015-12-24 11:30:00,42.96,42.97,42.86,42.91,35962.0,35.4913,35.4996,35.4087,35.45,35962.0
2015-12-24 12:00:00,42.9,42.99,42.89,42.99,52750.0,35.4417,35.5161,35.4335,35.5161,52750.0
2015-12-24 12:30:00,42.99,43.06,42.88,42.89,96853.0,35.5161,35.5739,35.4252,35.4335,96853.0
2015-12-28 09:30:00,42.45,42.67,42.17,42.21,47832.0,35.07,35.2517,34.8387,34.8717,47832.0
2015-12-28 10:00:00,42.2,42.25,42.07,42.19,38649.0,34.8634,34.9048,34.756,34.8552,38649.0
2015-12-28 10:30:00,42.19,42.21,42.08,42.12,39593.0,34.8552,34.8717,34.7643,34.7974,39593.0
2015-12-28 11:00:00,42.12,42.27,42.07,42.08,33791.0,34.7974,34.9213,34.756,34.7643,33791.0
2015-12-28 11:30:00,42.09,42.27,42.06,42.21,24200.0,34.7726,34.9213,34.7478,34.8717,24200.0
2015-12-28 12:00:00,42.18,42.32,42.16,42.18,11817.0,34.8469,34.9626,34.8304,34.8469,11817.0
2015-12-28 12:30:00,42.19,42.21,42.11,42.17,13379.0,34.8552,34.8717,34.7891,34.8387,13379.0
2015-12-28 13:00:00,42.17,42.34,42.15,42.3,16175.0,34.8387,34.9791,34.8221,34.9461,16175.0
2015-12-28 13:30:00,42.31,42.4,42.2,42.2,23461.0,34.9543,35.0287,34.8634,34.8634,23461.0
2015-12-28 14:00:00,42.21,42.23,42.13,42.15,42423.0,34.8717,34.8882,34.8056,34.8221,42423.0
2015-12-28 14:30:00,42.16,42.17,41.99,42.04,76339.0,34.8304,34.8387,34.69,34.7313,76339.0
2015-12-28 15:00:00,42.04,42.12,42.03,42.1,67360.0,34.7313,34.7974,34.723,34.7808,67360.0
2015-12-28 15:30:00,42.1,42.16,42.08,42.16,129511.0,34.7808,34.8304,34.7643,34.8304,129511.0
2015-12-29 09:30:00,42.7,42.87,42.37,42.66,45455.0,35.2765,35.417,35.0039,35.2435,45455.0
2015-12-29 10:00:00,42.7,42.85,42.59,42.79,72506.0,35.2765,35.4004,35.1856,35.3509,72506.0
2015-12-29 10:30:00,42.77,42.78,42.48,42.5,47602.0,35.3343,35.3426,35.0948,35.1113,47602.0
2015-12-29 11:00:00,42.48,42.61,42.48,42.58,53204.0,35.0948,35.2022,35.0948,35.1774,53204.0
2015-12-29 11:30:00,42.59,42.62,42.25,42.33,45760.0,35.1856,35.2104,34.9048,34.9708,45760.0
2015-12-29 12:00:00,42.34,42.58,42.33,42.57,39381.0,34.9791,35.1774,34.9708,35.1691,39381.0
2015-12-29 12:30:00,42.57,42.66,42.56,42.65,30430.0,35.1691,35.2435,35.1609,35.2352,30430.0
2015-12-29 13:00:00,42.65,42.83,42.64,42.83,47375.0,35.2352,35.3839,35.2269,35.3839,47375.0
2015-12-29 13:30:00,42.82,42.92,42.8,42.91,60024.0,35.3757,35.4583,35.3591,35.45,60024.0
2015-12-29 14:00:00,42.91,42.95,42.85,42.88,24826.0,35.45,35.4831,35.4004,35.4252,24826.0
2015-12-29 14:30:00,42.88,42.9,42.79,42.9,24019.0,35.4252,35.4417,35.3509,35.4417,24019.0
2015-12-29 15:00:00,42.9,43.05,42.86,42.97,50452.0,35.4417,35.5657,35.4087,35.4996,50452.0
2015-12-29 15:30:00,42.96,43.0,42.84,42.89,206537.0,35.4913,35.5244,35.3922,35.4335,206537.0
2015-12-30 09:30:00,42.54,43.09,42.49,43.04,37124.0,35.1443,35.5987,35.103,35.5574,37124.0
2015-12-30 10:00:00,42.99,43.09,42.79,42.82,27305.0,35.5161,35.5987,35.3509,35.3757,27305.0
2015-12-30 10:30:00,42.82,42.86,42.64,42.7,47732.0,35.3757,35.4087,35.2269,35.2765,47732.0
2015-12-30 11:00:00,42.66,42.77,42.61,42.77,27528.0,35.2435,35.3343,35.2022,35.3343,27528.0
2015-12-30 11:30:00,42.75,42.8,42.7,42.77,22976.0,35.3178,35.3591,35.2765,35.3343,22976.0
2015-12-30 12:00:00,42.77,42.77,42.6,42.64,11537.0,35.3343,35.3343,35.1939,35.2269,11537.0
2015-12-30 12:30:00,42.62,42.71,42.59,42.71,27227.0,35.2104,35.2848,35.1856,35.2848,27227.0
2015-12-30 13:00:00,42.71,42.74,42.63,42.69,15075.0,35.2848,35.3096,35.2187,35.2683,15075.0
2015-12-30 13:30:00,42.68,42.73,42.63,42.66,32276.0,35.26,35.3013,35.2187,35.2435,32276.0
2015-12-30 14:00:00,42.67,42.78,42.67,42.71,23508.0,35.2517,35.3426,35.2517,35.2848,23508.0
2015-12-30 14:30:00,42.73,42.77,42.66,42.66,48736.0,35.3013,35.3343,35.2435,35.2435,48736.0
2015-12-30 15:00:00,42.66,42.66,42.5,42.51,45921.0,35.2435,35.2435,35.1113,35.1195,45921.0
2015-12-30 15:30:00,42.5,42.65,42.37,42.57,273890.0,35.1113,35.2352,35.0039,35.1691,273890.0
2015-12-31 09:30:00,42.41,42.83,42.17,42.24,38994.0,35.0369,35.3839,34.8387,34.8965,38994.0
2015-12-31 10:00:00,42.27,42.45,42.25,42.43,21334.0,34.9213,35.07,34.9048,35.0535,21334.0
2015-12-31 10:30:00,42.46,42.46,42.32,42.35,30439.0,35.0782,35.0782,34.9626,34.9874,30439.0
2015-12-31 11:00:00,42.34,42.44,42.34,42.44,16662.0,34.9791,35.0617,34.9791,35.0617,16662.0
2015-12-31 11:30:00,42.41,42.51,42.4,42.5,16629.0,35.0369,35.1195,35.0287,35.1113,16629.0
2015-12-31 12:00:00,42.51,42.6,42.47,42.58,14022.0,35.1195,35.1939,35.0865,35.1774,14022.0
2015-12-31 12:30:00,42.6,42.66,42.53,42.54,9258.0,35.1939,35.2435,35.1361,35.1443,9258.0
2015-12-31 13:00:00,42.52,42.54,42.44,42.5,11820.0,35.1278,35.1443,35.0617,35.1113,11820.0
2015-12-31 13:30:00,42.5,42.55,42.44,42.51,30704.0,35.1113,35.1526,35.0617,35.1195,30704.0
2015-12-31 14:00:00,42.51,42.54,42.3,42.35,20962.0,35.1195,35.1443,34.9461,34.9874,20962.0
2015-12-31 14:30:00,42.35,42.38,42.28,42.3,47154.0,34.9874,35.0121,34.9295,34.9461,47154.0
2015-12-31 15:00:00,42.3,42.31,42.21,42.25,22979.0,34.9461,34.9543,34.8717,34.9048,22979.0
2015-12-31 15:30:00,42.25,42.35,42.06,42.07,129491.0,34.9048,34.9874,34.7478,34.756,129491.0
2016-01-04 09:30:00,41.4,41.68,40.9,41.12,48819.0,34.2025,34.4338,33.7895,33.9712,48819.0
2016-01-04 10:00:00,41.12,41.66,41.04,41.44,55483.0,33.9712,34.4173,33.9051,34.2356,55483.0
2016-01-04 10:30:00,41.42,41.42,41.12,41.13,35719.0,34.219,34.219,33.9712,33.9795,35719.0
2016-01-04 11:00:00,41.15,41.15,41.02,41.1,43831.0,33.996,33.996,33.8886,33.9547,43831.0
2016-01-04 11:30:00,41.09,41.19,41.03,41.13,32227.0,33.9464,34.029,33.8968,33.9795,32227.0
2016-01-04 12:00:00,41.15,41.22,41.02,41.09,56798.0,33.996,34.0538,33.8886,33.9464,56798.0
2016-01-04 12:30:00,41.09,41.26,41.02,41.2,26224.0,33.9464,34.0869,33.8886,34.0373,26224.0
2016-01-04 13:00:00,41.22,41.71,41.2,41.67,43063.0,34.0538,34.4586,34.0373,34.4256,43063.0
2016-01-04 13:30:00,41.66,41.88,41.66,41.81,42899.0,34.4173,34.5991,34.4173,34.5412,42899.0
2016-01-04 14:00:00,41.8,41.91,41.76,41.88,61893.0,34.533,34.6239,34.4999,34.5991,61893.0
2016-01-04 14:30:00,41.86,41.87,41.76,41.82,64346.0,34.5826,34.5908,34.4999,34.5495,64346.0
2016-01-04 15:00:00,41.83,41.85,41.73,41.79,35504.0,34.5578,34.5743,34.4752,34.5247,35504.0
2016-01-04 15:30:00,41.79,42.03,41.78,42.02,172531.0,34.5247,34.723,34.5165,34.7147,172531.0
2016-01-05 09:30:00,42.03,42.07,41.4,41.4,42836.0,34.723,34.756,34.2025,34.2025,42836.0
2016-01-05 10:00:00,41.4,41.54,41.13,41.18,37486.0,34.2025,34.3182,33.9795,34.0208,37486.0
2016-01-05 10:30:00,41.17,41.34,41.1,41.29,34026.0,34.0125,34.153,33.9547,34.1116,34026.0
2016-01-05 11:00:00,41.27,41.3,41.0,41.03,40360.0,34.0951,34.1199,33.8721,33.8968,40360.0
2016-01-05 11:30:00,41.02,41.09,40.94,40.98,45349.0,33.8886,33.9464,33.8225,33.8555,45349.0
2016-01-05 12:00:00,40.99,40.99,40.75,40.87,69158.0,33.8638,33.8638,33.6655,33.7647,69158.0
2016-01-05 12:30:00,40.86,41.0,40.83,40.93,27053.0,33.7564,33.8721,33.7316,33.8142,27053.0
2016-01-05 13:00:00,40.94,41.04,40.92,41.01,43822.0,33.8225,33.9051,33.806,33.8803,43822.0
2016-01-05 13:30:00,41.0,41.12,40.96,41.06,29014.0,33.8721,33.9712,33.839,33.9216,29014.0
2016-01-05 14:00:00,41.04,41.31,41.02,41.26,32629.0,33.9051,34.1282,33.8886,34.0869,32629.0
2016-01-05 14:30:00,41.27,41.28,41.13,41.16,55974.0,34.0951,34.1034,33.9795,34.0042,55974.0
2016-01-05 15:00:00,41.16,41.24,41.12,41.2,53311.0,34.0042,34.0703,33.9712,34.0373,53311.0
2016-01-05 15:30:00,41.2,41.28,41.09,41.14,223916.0,34.0373,34.1034,33.9464,33.9877,223916.0
2016-01-06 09:30:00,40.3,40.73,40.3,40.65,249498.0,33.2938,33.649,33.2938,33.5829,249498.0
2016-01-06 10:00:00,40.66,40.69,40.5,40.66,111661.0,33.5912,33.616,33.459,33.5912,111661.0
2016-01-06 10:30:00,40.66,40.66,40.41,40.47,174088.0,33.5912,33.5912,33.3846,33.4342,174088.0
2016-01-06 11:00:00,40.48,40.73,40.48,40.64,120258.0,33.4425,33.649,33.4425,33.5747,120258.0
2016-01-06 11:30:00,40.64,40.65,40.37,40.4,69351.0,33.5747,33.5829,33.3516,33.3764,69351.0
2016-01-06 12:00:00,40.4,40.43,40.29,40.31,100666.0,33.3764,33.4012,33.2855,33.302,100666.0
2016-01-06 12:30:00,40.3,40.52,40.22,40.3,65475.0,33.2938,33.4755,33.2277,33.2938,65475.0
2016-01-06 13:00:00,40.31,40.42,40.26,40.34,44766.0,33.302,33.3929,33.2607,33.3268,44766.0
2016-01-06 13:30:00,40.34,40.36,40.23,40.23,78865.0,33.3268,33.3433,33.2359,33.2359,78865.0
2016-01-06 14:00:00,40.23,40.28,40.11,40.21,200160.0,33.2359,33.2772,33.1368,33.2194,200160.0
2016-01-06 14:30:00,40.2,40.21,39.98,40.06,208362.0,33.2111,33.2194,33.0294,33.0955,208362.0
2016-01-06 15:00:00,40.06,40.16,40.03,40.15,131016.0,33.0955,33.1781,33.0707,33.1698,131016.0
2016-01-06 15:30:00,40.15,40.3,40.1,40.3,159139.0,33.1698,33.2938,33.1285,33.2938,159139.0
2016-01-07 09:30:00,39.65,39.73,39.35,39.35,162750.0,32.7568,32.8229,32.5089,32.5089,162750.0
2016-01-07 10:00:00,39.33,39.41,39.18,39.35,165461.0,32.4924,32.5585,32.3685,32.5089,165461.0
2016-01-07 10:30:00,39.38,39.63,39.35,39.51,115850.0,32.5337,32.7402,32.5089,32.6411,115850.0
2016-01-07 11:00:00,39.52,39.63,39.28,39.42,195208.0,32.6494,32.7402,32.4511,32.5668,195208.0
2016-01-07 11:30:00,39.41,39.47,39.24,39.25,115622.0,32.5585,32.6081,32.418,32.4263,115622.0
2016-01-07 12:00:00,39.25,39.36,39.2,39.26,53873.0,32.4263,32.5172,32.385,32.4346,53873.0
2016-01-07 12:30:00,39.26,39.28,39.16,39.25,34522.0,32.4346,32.4511,32.352,32.4263,34522.0
2016-01-07 13:00:00,39.25,39.26,39.09,39.17,194485.0,32.4263,32.4346,32.2941,32.3602,194485.0
2016-01-07 13:30:00,39.15,39.15,39.02,39.09,90012.0,32.3437,32.3437,32.2363,32.2941,90012.0
2016-01-07 14:00:00,39.08,39.27,39.08,39.16,80404.0,32.2859,32.4428,32.2859,32.352,80404.0
2016-01-07 14:30:00,39.14,39.24,39.09,39.2,67281.0,32.3354,32.418,32.2941,32.385,67281.0
2016-01-07 15:00:00,39.2,39.27,39.08,39.25,272559.0,32.385,32.4428,32.2859,32.4263,272559.0
2016-01-07 15:30:00,39.25,39.38,39.21,39.29,183010.0,32.4263,32.5337,32.3933,32.4594,183010.0
2016-01-08 09:30:00,38.97,39.48,38.76,38.8,132920.0,32.195,32.6163,32.0215,32.0545,132920.0
2016-01-08 10:00:00,38.84,38.86,38.47,38.54,79599.0,32.0876,32.1041,31.7819,31.8397,79599.0
2016-01-08 10:30:00,38.56,38.65,38.48,38.56,48525.0,31.8563,31.9306,31.7902,31.8563,48525.0
2016-01-08 11:00:00,38.55,38.61,38.47,38.51,76638.0,31.848,31.8976,31.7819,31.815,76638.0
2016-01-08 11:30:00,38.51,38.56,38.43,38.52,107210.0,31.815,31.8563,31.7489,31.8232,107210.0
2016-01-08 12:00:00,38.53,38.66,38.45,38.66,49961.0,31.8315,31.9389,31.7654,31.9389,49961.0
2016-01-08 12:30:00,38.67,38.68,38.53,38.53,41209.0,31.9471,31.9554,31.8315,31.8315,41209.0
2016-01-08 13:00:00,38.55,38.59,38.24,38.33,60860.0,31.848,31.881,31.5919,31.6663,60860.0
2016-01-08 13:30:00,38.34,38.39,38.23,38.27,55776.0,31.6745,31.7158,31.5836,31.6167,55776.0
2016-01-08 14:00:00,38.26,38.4,38.23,38.25,84052.0,31.6084,31.7241,31.5836,31.6002,84052.0
2016-01-08 14:30:00,38.25,38.27,38.17,38.2,54356.0,31.6002,31.6167,31.5341,31.5589,54356.0
2016-01-08 15:00:00,38.2,38.24,38.04,38.06,58942.0,31.5589,31.5919,31.4267,31.4432,58942.0
2016-01-08 15:30:00,38.05,38.09,37.98,38.04,399853.0,31.4349,31.468,31.3771,31.4267,399853.0
2016-01-11 09:30:00,38.12,38.23,37.57,37.7,71461.0,31.4928,31.5836,31.0384,31.1458,71461.0
2016-01-11 10:00:00,37.7,37.72,37.55,37.69,71092.0,31.1458,31.1623,31.0219,31.1375,71092.0
2016-01-11 10:30:00,37.7,37.81,37.45,37.48,92901.0,31.1458,31.2367,30.9392,30.964,92901.0
2016-01-11 11:00:00,37.46,37.59,37.28,37.56,59337.0,30.9475,31.0549,30.7988,31.0301,59337.0
2016-01-11 11:30:00,37.57,37.6,37.49,37.5,63492.0,31.0384,31.0632,30.9723,30.9805,63492.0
2016-01-11 12:00:00,37.51,37.51,37.35,37.37,62899.0,30.9888,30.9888,30.8566,30.8731,62899.0
2016-01-11 12:30:00,37.39,37.48,37.37,37.43,77639.0,30.8897,30.964,30.8731,30.9227,77639.0
2016-01-11 13:00:00,37.44,37.49,37.34,37.47,87126.0,30.931,30.9723,30.8484,30.9558,87126.0
2016-01-11 13:30:00,37.44,37.47,37.36,37.42,75134.0,30.931,30.9558,30.8649,30.9145,75134.0
2016-01-11 14:00:00,37.43,37.62,37.39,37.62,49364.0,30.9227,31.0797,30.8897,31.0797,49364.0
2016-01-11 14:30:00,37.63,37.74,37.57,37.6,51317.0,31.0879,31.1788,31.0384,31.0632,51317.0
2016-01-11 15:00:00,37.6,37.74,37.45,37.72,83463.0,31.0632,31.1788,30.9392,31.1623,83463.0
2016-01-11 15:30:00,37.73,37.91,37.72,37.81,269760.0,31.1706,31.3193,31.1623,31.2367,269760.0
2016-01-12 09:30:00,38.27,38.4,37.82,38.22,58596.0,31.6167,31.7241,31.2449,31.5754,58596.0
2016-01-12 10:00:00,38.16,38.26,37.79,37.81,54643.0,31.5258,31.6084,31.2201,31.2367,54643.0
2016-01-12 10:30:00,37.8,37.93,37.63,37.76,93208.0,31.2284,31.3358,31.0879,31.1953,93208.0
2016-01-12 11:00:00,37.76,37.88,37.49,37.52,52406.0,31.1953,31.2945,30.9723,30.9971,52406.0
2016-01-12 11:30:00,37.52,37.68,37.39,37.59,51104.0,30.9971,31.1293,30.8897,31.0549,51104.0
2016-01-12 12:00:00,37.59,37.73,37.49,37.53,71980.0,31.0549,31.1706,30.9723,31.0053,71980.0
2016-01-12 12:30:00,37.53,37.55,37.33,37.43,78864.0,31.0053,31.0219,30.8401,30.9227,78864.0
2016-01-12 13:00:00,37.44,37.54,37.36,37.36,44963.0,30.931,31.0136,30.8649,30.8649,44963.0
2016-01-12 13:30:00,37.36,37.55,37.36,37.48,42349.0,30.8649,31.0219,30.8649,30.964,42349.0
2016-01-12 14:00:00,37.46,37.47,37.23,37.35,103369.0,30.9475,30.9558,30.7575,30.8566,103369.0
2016-01-12 14:30:00,37.34,37.63,37.33,37.63,53763.0,30.8484,31.0879,30.8401,31.0879,53763.0
2016-01-12 15:00:00,37.64,37.93,37.55,37.91,113027.0,31.0962,31.3358,31.0219,31.3193,113027.0
2016-01-12 15:30:00,37.91,38.05,37.88,38.02,220077.0,31.3193,31.4349,31.2945,31.4101,220077.0
2016-01-13 09:30:00,38.25,38.64,38.1,38.63,166533.0,31.6002,31.9224,31.4762,31.9141,166533.0
2016-01-13 10:00:00,38.65,38.79,38.47,38.55,91990.0,31.9306,32.0463,31.7819,31.848,91990.0
2016-01-13 10:30:00,38.55,38.64,38.14,38.64,86903.0,31.848,31.9224,31.5093,31.9224,86903.0
2016-01-13 11:00:00,38.64,38.64,38.25,38.34,70845.0,31.9224,31.9224,31.6002,31.6745,70845.0
2016-01-13 11:30:00,38.34,38.4,38.11,38.15,85420.0,31.6745,31.7241,31.4845,31.5175,85420.0
2016-01-13 12:00:00,38.14,38.36,38.13,38.32,59826.0,31.5093,31.691,31.501,31.658,59826.0
2016-01-13 12:30:00,38.31,38.32,37.96,38.01,60300.0,31.6497,31.658,31.3606,31.4019,60300.0
2016-01-13 13:00:00,38.01,38.13,37.97,38.02,75993.0,31.4019,31.501,31.3688,31.4101,75993.0
2016-01-13 13:30:00,38.03,38.05,37.79,37.83,105933.0,31.4184,31.4349,31.2201,31.2532,105933.0
2016-01-13 14:00:00,37.83,37.99,37.76,37.85,72741.0,31.2532,31.3854,31.1953,31.2697,72741.0
2016-01-13 14:30:00,37.83,37.83,37.51,37.7,67873.0,31.2532,31.2532,30.9888,31.1458,67873.0
2016-01-13 15:00:00,37.7,37.73,37.51,37.69,93846.0,31.1458,31.1706,30.9888,31.1375,93846.0
2016-01-13 15:30:00,37.69,37.71,37.36,37.4,345842.0,31.1375,31.154,30.8649,30.8979,345842.0
2016-01-14 09:30:00,37.59,37.67,36.76,36.79,89252.0,31.0549,31.121,30.3692,30.394,89252.0
2016-01-14 10:00:00,36.8,37.47,36.73,37.44,132209.0,30.4022,30.9558,30.3444,30.931,132209.0
2016-01-14 10:30:00,37.41,37.75,37.38,37.56,100751.0,30.9062,31.1871,30.8814,31.0301,100751.0
2016-01-14 11:00:00,37.55,37.62,37.18,37.22,48522.0,31.0219,31.0797,30.7162,30.7492,48522.0
2016-01-14 11:30:00,37.21,37.46,37.16,37.44,27083.0,30.741,30.9475,30.6997,30.931,27083.0
2016-01-14 12:00:00,37.45,37.51,37.32,37.48,39927.0,30.9392,30.9888,30.8318,30.964,39927.0
2016-01-14 12:30:00,37.49,37.68,37.45,37.57,164475.0,30.9723,31.1293,30.9392,31.0384,164475.0
2016-01-14 13:00:00,37.57,37.61,37.47,37.51,239608.0,31.0384,31.0714,30.9558,30.9888,239608.0
2016-01-14 13:30:00,37.51,37.54,37.37,37.39,168813.0,30.9888,31.0136,30.8731,30.8897,168813.0
2016-01-14 14:00:00,37.4,37.44,37.22,37.3,267288.0,30.8979,30.931,30.7492,30.8153,267288.0
2016-01-14 14:30:00,37.31,37.32,37.15,37.25,228266.0,30.8236,30.8318,30.6914,30.774,228266.0
2016-01-14 15:00:00,37.26,37.46,37.24,37.34,249038.0,30.7823,30.9475,30.7657,30.8484,249038.0
2016-01-14 15:30:00,37.35,37.35,37.08,37.17,291897.0,30.8566,30.8566,30.6336,30.7079,291897.0
2016-01-15 09:30:00,36.05,36.22,35.89,35.93,170532.0,29.7826,29.9231,29.6504,29.6835,170532.0
2016-01-15 10:00:00,35.96,36.12,35.78,36.0,95040.0,29.7083,29.8405,29.5596,29.7413,95040.0
2016-01-15 10:30:00,35.98,36.11,35.92,35.95,144677.0,29.7248,29.8322,29.6752,29.7,144677.0
2016-01-15 11:00:00,35.94,36.06,35.88,35.95,162135.0,29.6918,29.7909,29.6422,29.7,162135.0
2016-01-15 11:30:00,35.94,36.0,35.66,35.74,49921.0,29.6918,29.7413,29.4604,29.5265,49921.0
2016-01-15 12:00:00,35.74,35.81,35.67,35.74,92589.0,29.5265,29.5844,29.4687,29.5265,92589.0
2016-01-15 12:30:00,35.74,36.01,35.68,36.0,174807.0,29.5265,29.7496,29.477,29.7413,174807.0
2016-01-15 13:00:00,36.0,36.01,35.89,35.97,183222.0,29.7413,29.7496,29.6504,29.7165,183222.0
2016-01-15 13:30:00,35.98,36.19,35.96,36.19,187245.0,29.7248,29.8983,29.7083,29.8983,187245.0
2016-01-15 14:00:00,36.18,36.23,36.03,36.04,102098.0,29.89,29.9313,29.7661,29.7744,102098.0
2016-01-15 14:30:00,36.05,36.2,35.98,36.2,257347.0,29.7826,29.9066,29.7248,29.9066,257347.0
2016-01-15 15:00:00,36.2,36.22,35.98,36.15,258822.0,29.9066,29.9231,29.7248,29.8652,258822.0
2016-01-15 15:30:00,36.14,36.18,35.96,36.01,333663.0,29.857,29.89,29.7083,29.7496,333663.0
2016-01-19 09:30:00,36.06,37.21,35.48,35.83,114027.0,29.7909,30.741,29.3117,29.6009,114027.0
2016-01-19 10:00:00,35.84,36.04,35.8,36.02,101730.0,29.6091,29.7744,29.5761,29.7578,101730.0
2016-01-19 10:30:00,36.04,36.08,35.68,35.68,32436.0,29.7744,29.8074,29.477,29.477,32436.0
2016-01-19 11:00:00,35.68,35.78,35.56,35.74,38225.0,29.477,29.5596,29.3778,29.5265,38225.0
2016-01-19 11:30:00,35.75,35.91,35.73,35.84,71717.0,29.5348,29.667,29.5183,29.6091,71717.0
2016-01-19 12:00:00,35.85,35.88,35.55,35.66,90520.0,29.6174,29.6422,29.3696,29.4604,90520.0
2016-01-19 12:30:00,35.67,35.79,35.57,35.6,17200.0,29.4687,29.5678,29.3861,29.4109,17200.0
2016-01-19 13:00:00,35.62,35.67,35.5,35.55,42677.0,29.4274,29.4687,29.3283,29.3696,42677.0
2016-01-19 13:30:00,35.57,35.57,35.39,35.4,60590.0,29.3861,29.3861,29.2374,29.2456,60590.0
2016-01-19 14:00:00,35.38,35.41,35.16,35.2,66066.0,29.2291,29.2539,29.0474,29.0804,66066.0
2016-01-19 14:30:00,35.21,35.24,34.9,35.07,101313.0,29.0887,29.1135,28.8326,28.973,101313.0
2016-01-19 15:00:00,35.05,35.51,35.05,35.51,105828.0,28.9565,29.3365,28.9565,29.3365,105828.0
2016-01-19 15:30:00,35.51,35.55,35.32,35.4,242020.0,29.3365,29.3696,29.1795,29.2456,242020.0
2016-01-20 09:30:00,34.61,34.95,34.07,34.51,261786.0,28.593,28.8739,28.1469,28.5104,261786.0
2016-01-20 10:00:00,34.56,34.8,34.5,34.73,355470.0,28.5517,28.7499,28.5021,28.6921,355470.0
2016-01-20 10:30:00,34.73,34.74,34.44,34.51,171464.0,28.6921,28.7004,28.4525,28.5104,171464.0
2016-01-20 11:00:00,34.5,34.76,34.5,34.65,88418.0,28.5021,28.7169,28.5021,28.626,88418.0
2016-01-20 11:30:00,34.65,34.67,34.35,34.38,86911.0,28.626,28.6425,28.3782,28.403,86911.0
2016-01-20 12:00:00,34.36,34.4,33.86,33.91,85338.0,28.3864,28.4195,27.9734,28.0147,85338.0
2016-01-20 12:30:00,33.96,34.26,33.94,34.24,60726.0,28.056,28.3038,28.0395,28.2873,60726.0
2016-01-20 13:00:00,34.25,34.27,34.02,34.25,74106.0,28.2956,28.3121,28.1056,28.2956,74106.0
2016-01-20 13:30:00,34.24,34.72,34.23,34.65,80520.0,28.2873,28.6839,28.279,28.626,80520.0
2016-01-20 14:00:00,34.64,34.88,34.47,34.69,130300.0,28.6178,28.816,28.4773,28.6591,130300.0
2016-01-20 14:30:00,34.72,34.97,34.59,34.95,114327.0,28.6839,28.8904,28.5765,28.8739,114327.0
2016-01-20 15:00:00,34.95,35.72,34.9,35.69,206471.0,28.8739,29.51,28.8326,29.4852,206471.0
2016-01-20 15:30:00,35.7,35.73,35.43,35.53,539379.0,29.4935,29.5183,29.2704,29.353,539379.0
2016-01-21 09:30:00,35.39,35.53,34.89,34.99,79348.0,29.2374,29.353,28.8243,28.9069,79348.0
2016-01-21 10:00:00,34.97,35.61,34.97,35.38,177730.0,28.8904,29.4191,28.8904,29.2291,177730.0
2016-01-21 10:30:00,35.39,35.69,35.27,35.27,125714.0,29.2374,29.4852,29.1382,29.1382,125714.0
2016-01-21 11:00:00,35.28,35.7,35.15,35.42,83640.0,29.1465,29.4935,29.0391,29.2622,83640.0
2016-01-21 11:30:00,35.44,35.99,35.44,35.91,59271.0,29.2787,29.7331,29.2787,29.667,59271.0
2016-01-21 12:00:00,35.95,36.27,35.93,36.12,83018.0,29.7,29.9644,29.6835,29.8405,83018.0
2016-01-21 12:30:00,36.12,36.28,36.09,36.15,128500.0,29.8405,29.9726,29.8157,29.8652,128500.0
2016-01-21 13:00:00,36.15,36.34,35.8,35.8,60517.0,29.8652,30.0222,29.5761,29.5761,60517.0
2016-01-21 13:30:00,35.82,36.07,35.66,35.85,54833.0,29.5926,29.7992,29.4604,29.6174,54833.0
2016-01-21 14:00:00,35.87,35.91,35.47,35.71,153972.0,29.6339,29.667,29.3035,29.5017,153972.0
2016-01-21 14:30:00,35.74,36.12,35.71,36.1,62195.0,29.5265,29.8405,29.5017,29.8239,62195.0
2016-01-21 15:00:00,36.1,36.1,35.73,35.92,112475.0,29.8239,29.8239,29.5183,29.6752,112475.0
2016-01-21 15:30:00,35.93,36.1,35.82,35.83,305676.0,29.6835,29.8239,29.5926,29.6009,305676.0
2016-01-22 09:30:00,36.75,37.28,36.53,37.27,160157.0,30.3609,30.7988,30.1792,30.7905,160157.0
2016-01-22 10:00:00,37.3,37.54,37.09,37.43,171238.0,30.8153,31.0136,30.6418,30.9227,171238.0
2016-01-22 10:30:00,37.42,37.5,36.82,36.82,209242.0,30.9145,30.9805,30.4188,30.4188,209242.0
2016-01-22 11:00:00,36.81,36.86,36.48,36.67,111516.0,30.4105,30.4518,30.1379,30.2948,111516.0
2016-01-22 11:30:00,36.65,36.65,36.47,36.53,80650.0,30.2783,30.2783,30.1296,30.1792,80650.0
2016-01-22 12:00:00,36.56,36.8,36.49,36.79,79632.0,30.204,30.4022,30.1461,30.394,79632.0
2016-01-22 12:30:00,36.79,37.0,36.74,37.0,80280.0,30.394,30.5675,30.3527,30.5675,80280.0
2016-01-22 13:00:00,36.99,37.07,36.89,36.95,83411.0,30.5592,30.6253,30.4766,30.5262,83411.0
2016-01-22 13:30:00,36.95,37.05,36.89,37.05,52381.0,30.5262,30.6088,30.4766,30.6088,52381.0
2016-01-22 14:00:00,37.04,37.07,36.87,36.87,60826.0,30.6005,30.6253,30.4601,30.4601,60826.0
2016-01-22 14:30:00,36.87,36.98,36.76,36.97,64760.0,30.4601,30.551,30.3692,30.5427,64760.0
2016-01-22 15:00:00,36.97,37.0,36.74,37.0,100345.0,30.5427,30.5675,30.3527,30.5675,100345.0
2016-01-22 15:30:00,37.0,37.06,36.91,37.01,223695.0,30.5675,30.617,30.4931,30.5757,223695.0
2016-01-25 09:30:00,36.8,36.8,36.25,36.64,42729.0,30.4022,30.4022,29.9479,30.2701,42729.0
2016-01-25 10:00:00,36.6,37.0,36.57,36.8,43480.0,30.237,30.5675,30.2122,30.4022,43480.0
2016-01-25 10:30:00,36.84,36.97,36.58,36.63,48270.0,30.4353,30.5427,30.2205,30.2618,48270.0
2016-01-25 11:00:00,36.6,36.75,36.43,36.71,62158.0,30.237,30.3609,30.0966,30.3279,62158.0
2016-01-25 11:30:00,36.69,36.7,36.48,36.57,36784.0,30.3114,30.3196,30.1379,30.2122,36784.0
2016-01-25 12:00:00,36.57,36.6,36.39,36.43,32795.0,30.2122,30.237,30.0635,30.0966,32795.0
2016-01-25 12:30:00,36.41,36.51,36.34,36.4,37262.0,30.08,30.1627,30.0222,30.0718,37262.0
2016-01-25 13:00:00,36.39,36.49,36.35,36.4,29492.0,30.0635,30.1461,30.0305,30.0718,29492.0
2016-01-25 13:30:00,36.39,36.44,36.23,36.29,49250.0,30.0635,30.1048,29.9313,29.9809,49250.0
2016-01-25 14:00:00,36.28,36.37,36.17,36.24,98293.0,29.9726,30.047,29.8818,29.9396,98293.0
2016-01-25 14:30:00,36.24,36.24,36.08,36.22,65945.0,29.9396,29.9396,29.8074,29.9231,65945.0
2016-01-25 15:00:00,36.22,36.27,36.0,36.02,60435.0,29.9231,29.9644,29.7413,29.7578,60435.0
2016-01-25 15:30:00,36.01,36.05,35.87,35.93,252082.0,29.7496,29.7826,29.6339,29.6835,252082.0
2016-01-26 09:30:00,36.63,36.88,36.18,36.44,49839.0,30.2618,30.4683,29.89,30.1048,49839.0
2016-01-26 10:00:00,36.47,36.88,36.41,36.82,52755.0,30.1296,30.4683,30.08,30.4188,52755.0
2016-01-26 10:30:00,36.84,36.85,36.58,36.72,57388.0,30.4353,30.4436,30.2205,30.3362,57388.0
2016-01-26 11:00:00,36.71,37.11,36.7,36.92,69863.0,30.3279,30.6583,30.3196,30.5014,69863.0
2016-01-26 11:30:00,36.91,37.03,36.86,36.98,88887.0,30.4931,30.5923,30.4518,30.551,88887.0
2016-01-26 12:00:00,36.97,37.06,36.91,36.99,82300.0,30.5427,30.617,30.4931,30.5592,82300.0
2016-01-26 12:30:00,36.99,37.08,36.94,37.0,48187.0,30.5592,30.6336,30.5179,30.5675,48187.0
2016-01-26 13:00:00,37.01,37.39,36.95,37.29,74863.0,30.5757,30.8897,30.5262,30.8071,74863.0
2016-01-26 13:30:00,37.3,37.32,37.16,37.29,62472.0,30.8153,30.8318,30.6997,30.8071,62472.0
2016-01-26 14:00:00,37.28,37.49,37.24,37.39,58340.0,30.7988,30.9723,30.7657,30.8897,58340.0
2016-01-26 14:30:00,37.37,37.41,37.28,37.34,51206.0,30.8731,30.9062,30.7988,30.8484,51206.0
2016-01-26 15:00:00,37.37,37.46,37.23,37.35,86846.0,30.8731,30.9475,30.7575,30.8566,86846.0
2016-01-26 15:30:00,37.35,37.46,37.27,37.36,268561.0,30.8566,30.9475,30.7905,30.8649,268561.0
2016-01-27 09:30:00,37.31,37.59,37.03,37.2,77768.0,30.8236,31.0549,30.5923,30.7327,77768.0
2016-01-27 10:00:00,37.31,37.32,36.8,36.95,63587.0,30.8236,30.8318,30.4022,30.5262,63587.0
2016-01-27 10:30:00,36.97,37.38,36.93,37.09,28829.0,30.5427,30.8814,30.5096,30.6418,28829.0
2016-01-27 11:00:00,37.1,37.4,37.06,37.39,26332.0,30.6501,30.8979,30.617,30.8897,26332.0
2016-01-27 11:30:00,37.41,37.63,37.41,37.55,107220.0,30.9062,31.0879,30.9062,31.0219,107220.0
2016-01-27 12:00:00,37.53,37.6,37.5,37.57,116805.0,31.0053,31.0632,30.9805,31.0384,116805.0
2016-01-27 12:30:00,37.59,37.74,37.52,37.58,47450.0,31.0549,31.1788,30.9971,31.0466,47450.0
2016-01-27 13:00:00,37.58,37.7,37.56,37.56,36882.0,31.0466,31.1458,31.0301,31.0301,36882.0
2016-01-27 13:30:00,37.55,37.9,37.53,37.9,21060.0,31.0219,31.311,31.0053,31.311,21060.0
2016-01-27 14:00:00,37.9,38.05,37.44,37.56,97925.0,31.311,31.4349,30.931,31.0301,97925.0
2016-01-27 14:30:00,37.55,37.63,37.34,37.42,76171.0,31.0219,31.0879,30.8484,30.9145,76171.0
2016-01-27 15:00:00,37.42,37.43,36.85,37.05,90634.0,30.9145,30.9227,30.4436,30.6088,90634.0
2016-01-27 15:30:00,37.05,37.09,36.92,37.01,259821.0,30.6088,30.6418,30.5014,30.5757,259821.0
2016-01-28 09:30:00,37.78,38.88,37.47,37.6,112603.0,31.2119,32.1206,30.9558,31.0632,112603.0
2016-01-28 10:00:00,37.63,37.63,36.96,36.96,125742.0,31.0879,31.0879,30.5344,30.5344,125742.0
2016-01-28 10:30:00,36.97,37.35,36.93,37.34,74137.0,30.5427,30.8566,30.5096,30.8484,74137.0
2016-01-28 11:00:00,37.36,37.75,37.36,37.47,66532.0,30.8649,31.1871,30.8649,30.9558,66532.0
2016-01-28 11:30:00,37.5,37.57,37.25,37.26,35235.0,30.9805,31.0384,30.774,30.7823,35235.0
2016-01-28 12:00:00,37.24,37.6,37.24,37.55,38577.0,30.7657,31.0632,30.7657,31.0219,38577.0
2016-01-28 12:30:00,37.54,37.7,37.5,37.67,41154.0,31.0136,31.1458,30.9805,31.121,41154.0
2016-01-28 13:00:00,37.69,37.72,37.43,37.54,27679.0,31.1375,31.1623,30.9227,31.0136,27679.0
2016-01-28 13:30:00,37.54,37.65,37.4,37.43,55847.0,31.0136,31.1045,30.8979,30.9227,55847.0
2016-01-28 14:00:00,37.43,37.56,37.31,37.44,61043.0,30.9227,31.0301,30.8236,30.931,61043.0
2016-01-28 14:30:00,37.45,37.48,37.32,37.46,41533.0,30.9392,30.964,30.8318,30.9475,41533.0
2016-01-28 15:00:00,37.46,37.7,37.44,37.59,93513.0,30.9475,31.1458,30.931,31.0549,93513.0
2016-01-28 15:30:00,37.58,37.59,37.43,37.54,162286.0,31.0466,31.0549,30.9227,31.0136,162286.0
2016-01-29 09:30:00,37.74,38.45,37.64,38.39,57254.0,31.1788,31.7654,31.0962,31.7158,57254.0
2016-01-29 10:00:00,38.41,38.47,38.08,38.1,32681.0,31.7323,31.7819,31.4597,31.4762,32681.0
2016-01-29 10:30:00,38.1,38.2,37.88,37.96,36113.0,31.4762,31.5589,31.2945,31.3606,36113.0
2016-01-29 11:00:00,38.02,38.15,37.83,37.9,40267.0,31.4101,31.5175,31.2532,31.311,40267.0
2016-01-29 11:30:00,37.9,38.06,37.79,37.95,52242.0,31.311,31.4432,31.2201,31.3523,52242.0
2016-01-29 12:00:00,37.96,38.2,37.91,38.18,28546.0,31.3606,31.5589,31.3193,31.5423,28546.0
2016-01-29 12:30:00,38.17,38.21,38.07,38.1,25890.0,31.5341,31.5671,31.4515,31.4762,25890.0
2016-01-29 13:00:00,38.1,38.34,38.08,38.25,25415.0,31.4762,31.6745,31.4597,31.6002,25415.0
2016-01-29 13:30:00,38.27,38.35,38.23,38.3,55243.0,31.6167,31.6828,31.5836,31.6415,55243.0
2016-01-29 14:00:00,38.3,38.49,38.26,38.49,40573.0,31.6415,31.7984,31.6084,31.7984,40573.0
2016-01-29 14:30:00,38.46,38.48,38.36,38.41,46319.0,31.7736,31.7902,31.691,31.7323,46319.0
2016-01-29 15:00:00,38.43,38.58,38.41,38.56,54196.0,31.7489,31.8728,31.7323,31.8563,54196.0
2016-01-29 15:30:00,38.58,38.7,38.54,38.65,233277.0,31.8728,31.9719,31.8397,31.9306,233277.0
2016-02-01 09:30:00,38.05,38.08,37.23,37.31,88616.0,31.4349,31.4597,30.7575,30.8236,88616.0
2016-02-01 10:00:00,37.31,37.93,37.11,37.75,88221.0,30.8236,31.3358,30.6583,31.1871,88221.0
2016-02-01 10:30:00,37.74,38.12,37.69,38.1,93657.0,31.1788,31.4928,31.1375,31.4762,93657.0
2016-02-01 11:00:00,38.12,38.12,37.87,38.0,75551.0,31.4928,31.4928,31.2862,31.3936,75551.0
2016-02-01 11:30:00,38.0,38.1,37.77,37.8,56080.0,31.3936,31.4762,31.2036,31.2284,56080.0
2016-02-01 12:00:00,37.83,38.03,37.77,37.94,43464.0,31.2532,31.4184,31.2036,31.3441,43464.0
2016-02-01 12:30:00,37.96,38.07,37.84,37.85,27172.0,31.3606,31.4515,31.2614,31.2697,27172.0
2016-02-01 13:00:00,37.86,38.04,37.86,38.04,44589.0,31.278,31.4267,31.278,31.4267,44589.0
2016-02-01 13:30:00,38.03,38.16,37.99,38.14,35972.0,31.4184,31.5258,31.3854,31.5093,35972.0
2016-02-01 14:00:00,38.15,38.21,38.01,38.14,39589.0,31.5175,31.5671,31.4019,31.5093,39589.0
2016-02-01 14:30:00,38.15,38.31,38.13,38.29,30658.0,31.5175,31.6497,31.501,31.6332,30658.0
2016-02-01 15:00:00,38.29,38.46,38.26,38.43,47144.0,31.6332,31.7736,31.6084,31.7489,47144.0
2016-02-01 15:30:00,38.44,38.53,38.35,38.37,165511.0,31.7571,31.8315,31.6828,31.6993,165511.0
2016-02-02 09:30:00,35.25,37.1,35.25,36.64,742308.0,29.1217,30.6501,29.1217,30.2701,742308.0
2016-02-02 10:00:00,36.62,36.76,36.59,36.76,534813.0,30.2535,30.3692,30.2288,30.3692,534813.0
2016-02-02 10:30:00,36.76,36.82,36.69,36.77,153129.0,30.3692,30.4188,30.3114,30.3775,153129.0
2016-02-02 11:00:00,36.77,37.13,36.75,37.11,100495.0,30.3775,30.6749,30.3609,30.6583,100495.0
2016-02-02 11:30:00,37.09,37.32,37.05,37.15,96950.0,30.6418,30.8318,30.6088,30.6914,96950.0
2016-02-02 12:00:00,37.15,37.22,36.99,37.17,78039.0,30.6914,30.7492,30.5592,30.7079,78039.0
2016-02-02 12:30:00,37.16,37.28,37.1,37.15,80218.0,30.6997,30.7988,30.6501,30.6914,80218.0
2016-02-02 13:00:00,37.14,37.29,37.09,37.26,53713.0,30.6831,30.8071,30.6418,30.7823,53713.0
2016-02-02 13:30:00,37.26,37.3,37.13,37.19,83290.0,30.7823,30.8153,30.6749,30.7244,83290.0
2016-02-02 14:00:00,37.2,37.26,37.0,37.02,182670.0,30.7327,30.7823,30.5675,30.584,182670.0
2016-02-02 14:30:00,37.02,37.2,36.94,37.01,169722.0,30.584,30.7327,30.5179,30.5757,169722.0
2016-02-02 15:00:00,37.01,37.06,36.85,36.99,130775.0,30.5757,30.617,30.4436,30.5592,130775.0
2016-02-02 15:30:00,36.99,37.12,36.99,37.05,201524.0,30.5592,30.6666,30.5592,30.6088,201524.0
2016-02-03 09:30:00,37.48,37.71,37.21,37.33,70507.0,30.964,31.154,30.741,30.8401,70507.0
2016-02-03 10:00:00,37.3,37.3,36.95,36.98,216903.0,30.8153,30.8153,30.5262,30.551,216903.0
2016-02-03 10:30:00,36.97,37.57,36.85,37.48,107563.0,30.5427,31.0384,30.4436,30.964,107563.0
2016-02-03 11:00:00,37.47,37.81,37.22,37.73,118741.0,30.9558,31.2367,30.7492,31.1706,118741.0
2016-02-03 11:30:00,37.73,37.82,37.5,37.72,78449.0,31.1706,31.2449,30.9805,31.1623,78449.0
2016-02-03 12:00:00,37.73,38.07,37.72,38.01,57905.0,31.1706,31.4515,31.1623,31.4019,57905.0
2016-02-03 12:30:00,38.03,38.18,37.89,38.18,55678.0,31.4184,31.5423,31.3027,31.5423,55678.0
2016-02-03 13:00:00,38.17,38.26,38.09,38.09,45581.0,31.5341,31.6084,31.468,31.468,45581.0
2016-02-03 13:30:00,38.07,38.07,37.83,37.9,63154.0,31.4515,31.4515,31.2532,31.311,63154.0
2016-02-03 14:00:00,37.91,38.38,37.91,38.37,59553.0,31.3193,31.7076,31.3193,31.6993,59553.0
2016-02-03 14:30:00,38.36,38.39,38.14,38.37,58242.0,31.691,31.7158,31.5093,31.6993,58242.0
2016-02-03 15:00:00,38.38,38.46,38.24,38.24,86008.0,31.7076,31.7736,31.5919,31.5919,86008.0
2016-02-03 15:30:00,38.24,38.51,38.24,38.42,296173.0,31.5919,31.815,31.5919,31.7406,296173.0
2016-02-04 09:30:00,38.49,40.41,37.75,40.41,139290.0,31.7984,33.3846,31.1871,33.3846,139290.0
2016-02-04 10:00:00,40.43,40.63,40.02,40.37,316474.0,33.4012,33.5664,33.0624,33.3516,316474.0
2016-02-04 10:30:00,40.35,41.11,40.23,41.11,281994.0,33.3351,33.9629,33.2359,33.9629,281994.0
2016-02-04 11:00:00,41.14,41.15,40.62,41.03,490230.0,33.9877,33.996,33.5581,33.8968,490230.0
2016-02-04 11:30:00,41.02,41.03,40.16,40.5,157936.0,33.8886,33.8968,33.1781,33.459,157936.0
2016-02-04 12:00:00,40.53,40.71,40.39,40.45,101719.0,33.4838,33.6325,33.3681,33.4177,101719.0
2016-02-04 12:30:00,40.46,40.64,40.27,40.53,43069.0,33.4259,33.5747,33.269,33.4838,43069.0
2016-02-04 13:00:00,40.54,40.67,40.29,40.37,82349.0,33.492,33.5994,33.2855,33.3516,82349.0
2016-02-04 13:30:00,40.39,40.49,40.16,40.26,34078.0,33.3681,33.4507,33.1781,33.2607,34078.0
2016-02-04 14:00:00,40.28,40.37,40.1,40.1,55691.0,33.2772,33.3516,33.1285,33.1285,55691.0
2016-02-04 14:30:00,40.13,40.24,40.08,40.21,107132.0,33.1533,33.2442,33.112,33.2194,107132.0
2016-02-04 15:00:00,40.22,40.46,40.08,40.37,86470.0,33.2277,33.4259,33.112,33.3516,86470.0
2016-02-04 15:30:00,40.36,40.38,40.16,40.3,214463.0,33.3433,33.3599,33.1781,33.2938,214463.0
2016-02-05 09:30:00,40.1,40.91,39.83,40.89,82677.0,33.1285,33.7977,32.9055,33.7812,82677.0
2016-02-05 10:00:00,40.82,41.01,40.31,40.34,67944.0,33.7234,33.8803,33.302,33.3268,67944.0
2016-02-05 10:30:00,40.37,40.78,40.32,40.35,37986.0,33.3516,33.6903,33.3103,33.3351,37986.0
2016-02-05 11:00:00,40.38,40.46,40.27,40.45,69637.0,33.3599,33.4259,33.269,33.4177,69637.0
2016-02-05 11:30:00,40.44,40.67,40.44,40.59,69550.0,33.4094,33.5994,33.4094,33.5333,69550.0
2016-02-05 12:00:00,40.6,40.75,40.58,40.74,54508.0,33.5416,33.6655,33.5251,33.6573,54508.0
2016-02-05 12:30:00,40.72,40.83,40.52,40.6,63264.0,33.6407,33.7316,33.4755,33.5416,63264.0
2016-02-05 13:00:00,40.6,40.72,40.57,40.68,48576.0,33.5416,33.6407,33.5168,33.6077,48576.0
2016-02-05 13:30:00,40.67,40.71,40.55,40.69,88054.0,33.5994,33.6325,33.5003,33.616,88054.0
2016-02-05 14:00:00,40.69,40.86,40.6,40.78,109604.0,33.616,33.7564,33.5416,33.6903,109604.0
2016-02-05 14:30:00,40.78,40.94,40.76,40.77,89027.0,33.6903,33.8225,33.6738,33.6821,89027.0
2016-02-05 15:00:00,40.77,40.88,40.67,40.68,86350.0,33.6821,33.7729,33.5994,33.6077,86350.0
2016-02-05 15:30:00,40.67,40.74,40.53,40.72,202084.0,33.5994,33.6573,33.4838,33.6407,202084.0
2016-02-08 09:30:00,40.13,40.72,40.04,40.39,81210.0,33.1533,33.6407,33.079,33.3681,81210.0
2016-02-08 10:00:00,40.35,40.82,40.28,40.53,105199.0,33.3351,33.7234,33.2772,33.4838,105199.0
2016-02-08 10:30:00,40.51,40.57,40.24,40.43,64309.0,33.4673,33.5168,33.2442,33.4012,64309.0
2016-02-08 11:00:00,40.45,40.45,40.14,40.39,46858.0,33.4177,33.4177,33.1616,33.3681,46858.0
2016-02-08 11:30:00,40.41,40.67,40.31,40.64,66733.0,33.3846,33.5994,33.302,33.5747,66733.0
2016-02-08 12:00:00,40.63,40.66,40.41,40.56,38276.0,33.5664,33.5912,33.3846,33.5086,38276.0
2016-02-08 12:30:00,40.55,40.62,40.36,40.39,31597.0,33.5003,33.5581,33.3433,33.3681,31597.0
2016-02-08 13:00:00,40.38,40.42,39.98,40.03,157586.0,33.3599,33.3929,33.0294,33.0707,157586.0
2016-02-08 13:30:00,40.03,40.12,39.73,39.84,66240.0,33.0707,33.1451,32.8229,32.9137,66240.0
2016-02-08 14:00:00,39.85,39.94,39.76,39.85,38239.0,32.922,32.9963,32.8476,32.922,38239.0
2016-02-08 14:30:00,39.84,39.98,39.8,39.88,50997.0,32.9137,33.0294,32.8807,32.9468,50997.0
2016-02-08 15:00:00,39.88,40.13,39.86,40.08,64298.0,32.9468,33.1533,32.9303,33.112,64298.0
2016-02-08 15:30:00,40.09,40.5,40.09,40.39,120548.0,33.1203,33.459,33.1203,33.3681,120548.0
2016-02-09 09:30:00,39.61,40.41,39.49,40.18,61888.0,32.7237,33.3846,32.6246,33.1946,61888.0
2016-02-09 10:00:00,40.22,40.4,40.07,40.32,56385.0,33.2277,33.3764,33.1037,33.3103,56385.0
2016-02-09 10:30:00,40.31,40.33,39.8,39.89,32723.0,33.302,33.3185,32.8807,32.955,32723.0
2016-02-09 11:00:00,39.88,40.29,39.86,40.21,25780.0,32.9468,33.2855,32.9303,33.2194,25780.0
2016-02-09 11:30:00,40.18,40.27,39.9,39.91,42741.0,33.1946,33.269,32.9633,32.9716,42741.0
2016-02-09 12:00:00,39.9,39.99,39.77,39.82,38488.0,32.9633,33.0377,32.8559,32.8972,38488.0
2016-02-09 12:30:00,39.8,39.91,39.6,39.6,43758.0,32.8807,32.9716,32.7155,32.7155,43758.0
2016-02-09 13:00:00,39.61,39.64,39.34,39.47,52928.0,32.7237,32.7485,32.5007,32.6081,52928.0
2016-02-09 13:30:00,39.48,39.57,39.34,39.4,48415.0,32.6163,32.6907,32.5007,32.5502,48415.0
2016-02-09 14:00:00,39.41,39.69,39.41,39.48,57792.0,32.5585,32.7898,32.5585,32.6163,57792.0
2016-02-09 14:30:00,39.48,39.65,39.46,39.6,73212.0,32.6163,32.7568,32.5998,32.7155,73212.0
2016-02-09 15:00:00,39.59,39.9,39.51,39.55,76468.0,32.7072,32.9633,32.6411,32.6742,76468.0
2016-02-09 15:30:00,39.54,39.75,39.52,39.6,162121.0,32.6659,32.8394,32.6494,32.7155,162121.0
2016-02-10 09:30:00,39.44,39.63,38.91,39.33,92818.0,32.5833,32.7402,32.1454,32.4924,92818.0
2016-02-10 10:00:00,39.36,39.88,38.87,39.65,57857.0,32.5172,32.9468,32.1124,32.7568,57857.0
2016-02-10 10:30:00,39.64,40.2,39.49,39.51,72645.0,32.7485,33.2111,32.6246,32.6411,72645.0
2016-02-10 11:00:00,39.54,39.69,39.4,39.53,52171.0,32.6659,32.7898,32.5502,32.6576,52171.0
2016-02-10 11:30:00,39.53,39.68,39.22,39.34,42366.0,32.6576,32.7815,32.4015,32.5007,42366.0
2016-02-10 12:00:00,39.34,39.53,39.28,39.46,21261.0,32.5007,32.6576,32.4511,32.5998,21261.0
2016-02-10 12:30:00,39.51,39.68,39.33,39.6,61947.0,32.6411,32.7815,32.4924,32.7155,61947.0
2016-02-10 13:00:00,39.64,39.7,39.5,39.59,53207.0,32.7485,32.7981,32.6328,32.7072,53207.0
2016-02-10 13:30:00,39.59,39.6,39.45,39.52,30212.0,32.7072,32.7155,32.5915,32.6494,30212.0
2016-02-10 14:00:00,39.53,39.63,39.42,39.46,38761.0,32.6576,32.7402,32.5668,32.5998,38761.0
2016-02-10 14:30:00,39.44,39.5,39.3,39.41,30293.0,32.5833,32.6328,32.4676,32.5585,30293.0
2016-02-10 15:00:00,39.4,39.56,39.31,39.31,45477.0,32.5502,32.6824,32.4759,32.4759,45477.0
2016-02-10 15:30:00,39.33,39.38,39.17,39.21,183107.0,32.4924,32.5337,32.3602,32.3933,183107.0
2016-02-11 09:30:00,38.4,39.77,38.04,39.75,93672.0,31.7241,32.8559,31.4267,32.8394,93672.0
2016-02-11 10:00:00,39.73,40.0,38.89,39.02,123271.0,32.8229,33.0459,32.1289,32.2363,123271.0
2016-02-11 10:30:00,39.07,39.1,38.85,38.87,74719.0,32.2776,32.3024,32.0958,32.1124,74719.0
2016-02-11 11:00:00,38.87,39.06,38.77,38.88,66746.0,32.1124,32.2693,32.0298,32.1206,66746.0
2016-02-11 11:30:00,38.92,39.26,38.85,39.23,97397.0,32.1537,32.4346,32.0958,32.4098,97397.0
2016-02-11 12:00:00,39.23,39.42,39.2,39.31,78227.0,32.4098,32.5668,32.385,32.4759,78227.0
2016-02-11 12:30:00,39.32,39.45,39.17,39.35,69090.0,32.4841,32.5915,32.3602,32.5089,69090.0
2016-02-11 13:00:00,39.35,39.35,39.13,39.18,97952.0,32.5089,32.5089,32.3272,32.3685,97952.0
2016-02-11 13:30:00,39.18,39.3,39.1,39.22,44243.0,32.3685,32.4676,32.3024,32.4015,44243.0
2016-02-11 14:00:00,39.22,39.37,39.13,39.13,55911.0,32.4015,32.5254,32.3272,32.3272,55911.0
2016-02-11 14:30:00,39.12,40.07,39.05,39.98,185784.0,32.3189,33.1037,32.2611,33.0294,185784.0
2016-02-11 15:00:00,39.97,39.99,39.58,39.8,106948.0,33.0211,33.0377,32.6989,32.8807,106948.0
2016-02-11 15:30:00,39.79,40.0,39.65,39.8,234059.0,32.8724,33.0459,32.7568,32.8807,234059.0
2016-02-12 09:30:00,40.36,41.55,40.11,40.37,80967.0,33.3433,34.3264,33.1368,33.3516,80967.0
2016-02-12 10:00:00,40.37,40.71,40.18,40.61,57001.0,33.3516,33.6325,33.1946,33.5499,57001.0
2016-02-12 10:30:00,40.61,40.73,40.38,40.55,92072.0,33.5499,33.649,33.3599,33.5003,92072.0
2016-02-12 11:00:00,40.54,41.08,40.54,41.08,46770.0,33.492,33.9382,33.492,33.9382,46770.0
2016-02-12 11:30:00,41.08,41.35,41.02,41.13,89982.0,33.9382,34.1612,33.8886,33.9795,89982.0
2016-02-12 12:00:00,41.16,41.36,41.05,41.15,82298.0,34.0042,34.1695,33.9134,33.996,82298.0
2016-02-12 12:30:00,41.13,41.15,40.79,40.91,38553.0,33.9795,33.996,33.6986,33.7977,38553.0
2016-02-12 13:00:00,40.91,40.91,40.52,40.63,64647.0,33.7977,33.7977,33.4755,33.5664,64647.0
2016-02-12 13:30:00,40.63,40.8,40.57,40.72,53316.0,33.5664,33.7068,33.5168,33.6407,53316.0
2016-02-12 14:00:00,40.69,40.87,40.63,40.84,72827.0,33.616,33.7647,33.5664,33.7399,72827.0
2016-02-12 14:30:00,40.84,40.87,40.65,40.81,50918.0,33.7399,33.7647,33.5829,33.7151,50918.0
2016-02-12 15:00:00,40.77,40.98,40.75,40.92,50518.0,33.6821,33.8555,33.6655,33.806,50518.0
2016-02-12 15:30:00,40.96,40.96,40.75,40.8,159591.0,33.839,33.839,33.6655,33.7068,159591.0
2016-02-16 09:30:00,41.38,41.82,40.52,40.88,117761.0,34.186,34.5495,33.4755,33.7729,117761.0
2016-02-16 10:00:00,40.86,41.06,40.67,40.88,57193.0,33.7564,33.9216,33.5994,33.7729,57193.0
2016-02-16 10:30:00,40.91,41.08,40.71,40.8,54741.0,33.7977,33.9382,33.6325,33.7068,54741.0
2016-02-16 11:00:00,40.83,41.01,40.72,40.88,47847.0,33.7316,33.8803,33.6407,33.7729,47847.0
2016-02-16 11:30:00,40.88,41.15,40.78,41.15,43259.0,33.7729,33.996,33.6903,33.996,43259.0
2016-02-16 12:00:00,41.15,41.37,41.13,41.18,52633.0,33.996,34.1777,33.9795,34.0208,52633.0
2016-02-16 12:30:00,41.19,41.41,41.18,41.37,55757.0,34.029,34.2108,34.0208,34.1777,55757.0
2016-02-16 13:00:00,41.37,41.37,41.22,41.29,109102.0,34.1777,34.1777,34.0538,34.1116,109102.0
2016-02-16 13:30:00,41.29,41.41,41.26,41.39,93676.0,34.1116,34.2108,34.0869,34.1943,93676.0
2016-02-16 14:00:00,41.41,41.49,41.31,41.49,56685.0,34.2108,34.2769,34.1282,34.2769,56685.0
2016-02-16 14:30:00,41.49,41.59,41.45,41.56,44998.0,34.2769,34.3595,34.2438,34.3347,44998.0
2016-02-16 15:00:00,41.55,41.79,41.54,41.79,112331.0,34.3264,34.5247,34.3182,34.5247,112331.0
2016-02-16 15:30:00,41.79,41.96,41.74,41.92,266214.0,34.5247,34.6652,34.4834,34.6321,266214.0
2016-02-17 09:30:00,42.2,42.84,42.06,42.68,141638.0,34.8634,35.3922,34.7478,35.26,141638.0
2016-02-17 10:00:00,42.68,43.06,42.65,43.04,145662.0,35.26,35.5739,35.2352,35.5574,145662.0
2016-02-17 10:30:00,43.05,43.36,42.92,43.32,90612.0,35.5657,35.8218,35.4583,35.7887,90612.0
2016-02-17 11:00:00,43.31,43.42,43.1,43.3,164557.0,35.7805,35.8713,35.607,35.7722,164557.0
2016-02-17 11:30:00,43.3,43.39,42.95,43.25,71483.0,35.7722,35.8466,35.4831,35.7309,71483.0
2016-02-17 12:00:00,43.26,43.26,42.91,42.92,41049.0,35.7392,35.7392,35.45,35.4583,41049.0
2016-02-17 12:30:00,42.91,43.11,42.91,43.09,39442.0,35.45,35.6152,35.45,35.5987,39442.0
2016-02-17 13:00:00,43.09,43.12,43.0,43.0,59074.0,35.5987,35.6235,35.5244,35.5244,59074.0
2016-02-17 13:30:00,43.0,43.13,42.91,43.03,105863.0,35.5244,35.6318,35.45,35.5491,105863.0
2016-02-17 14:00:00,43.02,43.2,42.98,43.18,59487.0,35.5409,35.6896,35.5078,35.6731,59487.0
2016-02-17 14:30:00,43.18,43.32,43.17,43.25,110009.0,35.6731,35.7887,35.6648,35.7309,110009.0
2016-02-17 15:00:00,43.26,43.33,43.14,43.18,118264.0,35.7392,35.797,35.64,35.6731,118264.0
2016-02-17 15:30:00,43.18,43.21,43.06,43.17,186367.0,35.6731,35.6979,35.5739,35.6648,186367.0
2016-02-18 09:30:00,43.22,43.35,42.71,43.33,64281.0,35.7061,35.8135,35.2848,35.797,64281.0
2016-02-18 10:00:00,43.34,43.34,42.75,43.09,54501.0,35.8053,35.8053,35.3178,35.5987,54501.0
2016-02-18 10:30:00,43.09,43.21,42.89,43.11,61421.0,35.5987,35.6979,35.4335,35.6152,61421.0
2016-02-18 11:00:00,43.1,43.2,42.63,42.87,124783.0,35.607,35.6896,35.2187,35.417,124783.0
2016-02-18 11:30:00,42.91,43.0,42.71,42.99,41733.0,35.45,35.5244,35.2848,35.5161,41733.0
2016-02-18 12:00:00,42.94,43.12,42.8,43.03,46863.0,35.4748,35.6235,35.3591,35.5491,46863.0
2016-02-18 12:30:00,43.0,43.0,42.79,42.82,61789.0,35.5244,35.5244,35.3509,35.3757,61789.0
2016-02-18 13:00:00,42.84,42.87,42.64,42.66,33149.0,35.3922,35.417,35.2269,35.2435,33149.0
2016-02-18 13:30:00,42.67,42.78,42.63,42.78,44887.0,35.2517,35.3426,35.2187,35.3426,44887.0
2016-02-18 14:00:00,42.76,42.93,42.74,42.93,58069.0,35.3261,35.4665,35.3096,35.4665,58069.0
2016-02-18 14:30:00,42.92,43.1,42.92,43.09,52061.0,35.4583,35.607,35.4583,35.5987,52061.0
2016-02-18 15:00:00,43.09,43.34,42.93,43.29,107820.0,35.5987,35.8053,35.4665,35.7639,107820.0
2016-02-18 15:30:00,43.28,43.31,42.99,43.14,222046.0,35.7557,35.7805,35.5161,35.64,222046.0
2016-02-19 09:30:00,42.24,42.24,40.82,41.01,355859.0,34.8965,34.8965,33.7234,33.8803,355859.0
2016-02-19 10:00:00,41.02,41.5,40.82,41.36,211509.0,33.8886,34.2851,33.7234,34.1695,211509.0
2016-02-19 10:30:00,41.36,41.38,40.58,40.83,148049.0,34.1695,34.186,33.5251,33.7316,148049.0
2016-02-19 11:00:00,40.81,41.28,40.52,41.28,129187.0,33.7151,34.1034,33.4755,34.1034,129187.0
2016-02-19 11:30:00,41.29,41.58,41.01,41.04,60588.0,34.1116,34.3512,33.8803,33.9051,60588.0
2016-02-19 12:00:00,41.06,41.12,40.79,40.94,70180.0,33.9216,33.9712,33.6986,33.8225,70180.0
2016-02-19 12:30:00,40.95,41.13,40.94,41.12,50882.0,33.8308,33.9795,33.8225,33.9712,50882.0
2016-02-19 13:00:00,41.12,41.15,40.8,40.96,74100.0,33.9712,33.996,33.7068,33.839,74100.0
2016-02-19 13:30:00,40.99,41.04,40.96,40.98,75918.0,33.8638,33.9051,33.839,33.8555,75918.0
2016-02-19 14:00:00,40.98,41.05,40.92,41.05,136520.0,33.8555,33.9134,33.806,33.9134,136520.0
2016-02-19 14:30:00,41.04,41.22,40.95,41.21,105821.0,33.9051,34.0538,33.8308,34.0456,105821.0
2016-02-19 15:00:00,41.21,41.72,41.2,41.6,185763.0,34.0456,34.4669,34.0373,34.3678,185763.0
2016-02-19 15:30:00,41.6,41.74,41.32,41.39,458455.0,34.3678,34.4834,34.1364,34.1943,458455.0
2016-02-22 09:30:00,41.68,42.49,41.51,42.02,131357.0,34.4338,35.103,34.2934,34.7147,131357.0
2016-02-22 10:00:00,42.04,42.63,42.03,42.48,183896.0,34.7313,35.2187,34.723,35.0948,183896.0
2016-02-22 10:30:00,42.48,42.62,42.42,42.47,68493.0,35.0948,35.2104,35.0452,35.0865,68493.0
2016-02-22 11:00:00,42.48,42.63,42.44,42.61,60615.0,35.0948,35.2187,35.0617,35.2022,60615.0
2016-02-22 11:30:00,42.58,42.71,42.51,42.68,85717.0,35.1774,35.2848,35.1195,35.26,85717.0
2016-02-22 12:00:00,42.69,42.73,42.54,42.59,50374.0,35.2683,35.3013,35.1443,35.1856,50374.0
2016-02-22 12:30:00,42.59,42.72,42.58,42.64,48737.0,35.1856,35.293,35.1774,35.2269,48737.0
2016-02-22 13:00:00,42.65,42.87,42.64,42.86,57807.0,35.2352,35.417,35.2269,35.4087,57807.0
2016-02-22 13:30:00,42.86,43.13,42.86,43.1,98824.0,35.4087,35.6318,35.4087,35.607,98824.0
2016-02-22 14:00:00,43.11,43.11,42.96,43.08,88100.0,35.6152,35.6152,35.4913,35.5905,88100.0
2016-02-22 14:30:00,43.07,43.1,43.01,43.06,93787.0,35.5822,35.607,35.5326,35.5739,93787.0
2016-02-22 15:00:00,43.06,43.18,43.0,43.15,118997.0,35.5739,35.6731,35.5244,35.6483,118997.0
2016-02-22 15:30:00,43.14,43.3,43.12,43.3,293425.0,35.64,35.7722,35.6235,35.7722,293425.0
2016-02-23 09:30:00,43.02,43.6,42.61,43.13,95470.0,35.5409,36.02,35.2022,35.6318,95470.0
2016-02-23 10:00:00,43.14,43.21,42.82,43.08,52164.0,35.64,35.6979,35.3757,35.5905,52164.0
2016-02-23 10:30:00,43.09,43.25,42.86,42.89,63775.0,35.5987,35.7309,35.4087,35.4335,63775.0
2016-02-23 11:00:00,42.89,42.89,42.5,42.55,36391.0,35.4335,35.4335,35.1113,35.1526,36391.0
2016-02-23 11:30:00,42.55,42.77,42.53,42.69,38549.0,35.1526,35.3343,35.1361,35.2683,38549.0
2016-02-23 12:00:00,42.68,42.68,42.52,42.53,30394.0,35.26,35.26,35.1278,35.1361,30394.0
2016-02-23 12:30:00,42.53,42.57,42.41,42.41,28387.0,35.1361,35.1691,35.0369,35.0369,28387.0
2016-02-23 13:00:00,42.41,42.48,42.34,42.42,25582.0,35.0369,35.0948,34.9791,35.0452,25582.0
2016-02-23 13:30:00,42.43,42.43,42.27,42.39,31972.0,35.0535,35.0535,34.9213,35.0204,31972.0
2016-02-23 14:00:00,42.4,42.47,42.33,42.37,34967.0,35.0287,35.0865,34.9708,35.0039,34967.0
2016-02-23 14:30:00,42.36,42.45,42.34,42.38,73197.0,34.9956,35.07,34.9791,35.0121,73197.0
2016-02-23 15:00:00,42.37,42.39,42.24,42.24,86679.0,35.0039,35.0204,34.8965,34.8965,86679.0
2016-02-23 15:30:00,42.24,42.44,42.21,42.22,156636.0,34.8965,35.0617,34.8717,34.88,156636.0
2016-02-24 09:30:00,41.5,41.58,40.67,40.99,78382.0,34.2851,34.3512,33.5994,33.8638,78382.0
2016-02-24 10:00:00,40.96,41.28,40.73,41.18,83509.0,33.839,34.1034,33.649,34.0208,83509.0
2016-02-24 10:30:00,41.21,41.44,41.06,41.21,76680.0,34.0456,34.2356,33.9216,34.0456,76680.0
2016-02-24 11:00:00,41.22,41.23,40.84,40.86,61596.0,34.0538,34.0621,33.7399,33.7564,61596.0
2016-02-24 11:30:00,40.85,41.33,40.8,41.33,56161.0,33.7481,34.1447,33.7068,34.1447,56161.0
2016-02-24 12:00:00,41.34,41.49,41.27,41.32,57504.0,34.153,34.2769,34.0951,34.1364,57504.0
2016-02-24 12:30:00,41.31,41.36,41.13,41.23,56310.0,34.1282,34.1695,33.9795,34.0621,56310.0
2016-02-24 13:00:00,41.23,41.42,41.23,41.3,58863.0,34.0621,34.219,34.0621,34.1199,58863.0
2016-02-24 13:30:00,41.32,41.32,41.14,41.15,37472.0,34.1364,34.1364,33.9877,33.996,37472.0
2016-02-24 14:00:00,41.16,41.51,41.12,41.5,63525.0,34.0042,34.2934,33.9712,34.2851,63525.0
2016-02-24 14:30:00,41.5,41.72,41.5,41.6,57699.0,34.2851,34.4669,34.2851,34.3678,57699.0
2016-02-24 15:00:00,41.62,41.84,41.61,41.84,73644.0,34.3843,34.566,34.376,34.566,73644.0
2016-02-24 15:30:00,41.84,41.98,41.79,41.91,260197.0,34.566,34.6817,34.5247,34.6239,260197.0
2016-02-25 09:30:00,42.12,42.36,41.56,41.59,62837.0,34.7974,34.9956,34.3347,34.3595,62837.0
2016-02-25 10:00:00,41.56,41.6,41.39,41.53,40572.0,34.3347,34.3678,34.1943,34.3099,40572.0
2016-02-25 10:30:00,41.55,41.66,41.29,41.29,205138.0,34.3264,34.4173,34.1116,34.1116,205138.0
2016-02-25 11:00:00,41.29,41.45,41.24,41.43,30264.0,34.1116,34.2438,34.0703,34.2273,30264.0
2016-02-25 11:30:00,41.44,41.52,41.36,41.45,87073.0,34.2356,34.3017,34.1695,34.2438,87073.0
2016-02-25 12:00:00,41.49,41.53,41.39,41.52,44448.0,34.2769,34.3099,34.1943,34.3017,44448.0
2016-02-25 12:30:00,41.51,41.51,41.36,41.41,29322.0,34.2934,34.2934,34.1695,34.2108,29322.0
2016-02-25 13:00:00,41.41,41.53,41.4,41.5,70407.0,34.2108,34.3099,34.2025,34.2851,70407.0
2016-02-25 13:30:00,41.5,41.66,41.5,41.6,114993.0,34.2851,34.4173,34.2851,34.3678,114993.0
2016-02-25 14:00:00,41.6,41.6,41.5,41.55,172987.0,34.3678,34.3678,34.2851,34.3264,172987.0
2016-02-25 14:30:00,41.54,41.57,41.5,41.52,76522.0,34.3182,34.343,34.2851,34.3017,76522.0
2016-02-25 15:00:00,41.52,41.58,41.52,41.55,187186.0,34.3017,34.3512,34.3017,34.3264,187186.0
2016-02-25 15:30:00,41.55,41.61,41.52,41.61,328448.0,34.3264,34.376,34.3017,34.376,328448.0
2016-02-26 09:30:00,42.19,42.31,41.66,41.66,122530.0,34.8552,34.9543,34.4173,34.4173,122530.0
2016-02-26 10:00:00,41.68,41.92,41.63,41.7,281242.0,34.4338,34.6321,34.3925,34.4504,281242.0
2016-02-26 10:30:00,41.72,42.48,41.69,42.48,130538.0,34.4669,35.0948,34.4421,35.0948,130538.0
2016-02-26 11:00:00,42.44,42.62,42.35,42.48,54518.0,35.0617,35.2104,34.9874,35.0948,54518.0
2016-02-26 11:30:00,42.48,42.5,42.32,42.47,76218.0,35.0948,35.1113,34.9626,35.0865,76218.0
2016-02-26 12:00:00,42.46,42.76,42.41,42.67,60556.0,35.0782,35.3261,35.0369,35.2517,60556.0
2016-02-26 12:30:00,42.66,42.83,42.63,42.78,32729.0,35.2435,35.3839,35.2187,35.3426,32729.0
2016-02-26 13:00:00,42.75,42.84,42.54,42.55,35120.0,35.3178,35.3922,35.1443,35.1526,35120.0
2016-02-26 13:30:00,42.56,42.61,42.38,42.41,33651.0,35.1609,35.2022,35.0121,35.0369,33651.0
2016-02-26 14:00:00,42.42,42.45,42.27,42.3,45316.0,35.0452,35.07,34.9213,34.9461,45316.0
2016-02-26 14:30:00,42.29,42.32,42.21,42.29,49776.0,34.9378,34.9626,34.8717,34.9378,49776.0
2016-02-26 15:00:00,42.3,42.32,42.2,42.21,77610.0,34.9461,34.9626,34.8634,34.8717,77610.0
2016-02-26 15:30:00,42.22,42.41,42.21,42.29,168222.0,34.88,35.0369,34.8717,34.9378,168222.0
2016-02-29 09:30:00,42.24,42.7,42.13,42.25,55327.0,34.8965,35.2765,34.8056,34.9048,55327.0
2016-02-29 10:00:00,42.24,42.53,42.05,42.24,100479.0,34.8965,35.1361,34.7395,34.8965,100479.0
2016-02-29 10:30:00,42.23,42.51,42.1,42.38,209948.0,34.8882,35.1195,34.7808,35.0121,209948.0
2016-02-29 11:00:00,42.41,42.53,42.27,42.34,73886.0,35.0369,35.1361,34.9213,34.9791,73886.0
2016-02-29 11:30:00,42.34,42.52,42.25,42.28,103973.0,34.9791,35.1278,34.9048,34.9295,103973.0
2016-02-29 12:00:00,42.28,42.35,42.13,42.18,61818.0,34.9295,34.9874,34.8056,34.8469,61818.0
2016-02-29 12:30:00,42.18,42.3,42.09,42.29,58790.0,34.8469,34.9461,34.7726,34.9378,58790.0
2016-02-29 13:00:00,42.29,42.45,42.29,42.38,71113.0,34.9378,35.07,34.9378,35.0121,71113.0
2016-02-29 13:30:00,42.39,42.46,42.32,42.46,39008.0,35.0204,35.0782,34.9626,35.0782,39008.0
2016-02-29 14:00:00,42.45,42.5,42.21,42.31,41357.0,35.07,35.1113,34.8717,34.9543,41357.0
2016-02-29 14:30:00,42.32,42.33,42.2,42.2,44424.0,34.9626,34.9708,34.8634,34.8634,44424.0
2016-02-29 15:00:00,42.2,42.26,42.09,42.24,68409.0,34.8634,34.913,34.7726,34.8965,68409.0
2016-02-29 15:30:00,42.24,42.29,42.0,42.0,199140.0,34.8965,34.9378,34.6982,34.6982,199140.0
2016-03-01 09:30:00,42.63,42.68,41.91,42.24,65436.0,35.2187,35.26,34.6239,34.8965,65436.0
2016-03-01 10:00:00,42.17,42.65,42.17,42.57,61606.0,34.8387,35.2352,34.8387,35.1691,61606.0
2016-03-01 10:30:00,42.6,42.63,42.34,42.53,106044.0,35.1939,35.2187,34.9791,35.1361,106044.0
2016-03-01 11:00:00,42.5,42.66,42.46,42.65,64272.0,35.1113,35.2435,35.0782,35.2352,64272.0
2016-03-01 11:30:00,42.65,43.0,42.64,42.96,71828.0,35.2352,35.5244,35.2269,35.4913,71828.0
2016-03-01 12:00:00,42.96,43.1,42.89,43.06,35721.0,35.4913,35.607,35.4335,35.5739,35721.0
2016-03-01 12:30:00,43.08,43.08,42.96,43.01,27774.0,35.5905,35.5905,35.4913,35.5326,27774.0
2016-03-01 13:00:00,43.0,43.02,42.85,42.88,65390.0,35.5244,35.5409,35.4004,35.4252,65390.0
2016-03-01 13:30:00,42.89,42.92,42.73,42.78,61096.0,35.4335,35.4583,35.3013,35.3426,61096.0
2016-03-01 14:00:00,42.77,42.84,42.68,42.7,49242.0,35.3343,35.3922,35.26,35.2765,49242.0
2016-03-01 14:30:00,42.71,42.81,42.71,42.79,50995.0,35.2848,35.3674,35.2848,35.3509,50995.0
2016-03-01 15:00:00,42.79,42.8,42.72,42.73,59791.0,35.3509,35.3591,35.293,35.3013,59791.0
2016-03-01 15:30:00,42.72,42.82,42.69,42.8,155382.0,35.293,35.3757,35.2683,35.3591,155382.0
2016-03-02 09:30:00,42.7,42.98,42.52,42.68,78660.0,35.2765,35.5078,35.1278,35.26,78660.0
2016-03-02 10:00:00,42.65,42.71,42.57,42.61,62178.0,35.2352,35.2848,35.1691,35.2022,62178.0
2016-03-02 10:30:00,42.59,42.84,42.47,42.83,127031.0,35.1856,35.3922,35.0865,35.3839,127031.0
2016-03-02 11:00:00,42.83,43.16,42.8,43.12,176525.0,35.3839,35.6565,35.3591,35.6235,176525.0
2016-03-02 11:30:00,43.12,43.13,42.9,42.9,64724.0,35.6235,35.6318,35.4417,35.4417,64724.0
2016-03-02 12:00:00,42.88,43.01,42.88,42.98,32392.0,35.4252,35.5326,35.4252,35.5078,32392.0
2016-03-02 12:30:00,42.98,43.0,42.9,42.98,53878.0,35.5078,35.5244,35.4417,35.5078,53878.0
2016-03-02 13:00:00,42.98,43.01,42.91,42.97,60343.0,35.5078,35.5326,35.45,35.4996,60343.0
2016-03-02 13:30:00,42.96,42.99,42.9,42.9,82321.0,35.4913,35.5161,35.4417,35.4417,82321.0
2016-03-02 14:00:00,42.91,42.98,42.84,42.95,64773.0,35.45,35.5078,35.3922,35.4831,64773.0
2016-03-02 14:30:00,42.96,42.98,42.93,42.94,75767.0,35.4913,35.5078,35.4665,35.4748,75767.0
2016-03-02 15:00:00,42.94,42.97,42.93,42.96,141346.0,35.4748,35.4996,35.4665,35.4913,141346.0
2016-03-02 15:30:00,42.96,43.12,42.95,43.1,296952.0,35.4913,35.6235,35.4831,35.607,296952.0
2016-03-03 09:30:00,43.06,43.33,42.91,43.23,92661.0,35.5739,35.797,35.45,35.7144,92661.0
2016-03-03 10:00:00,43.23,43.37,43.13,43.32,88316.0,35.7144,35.83,35.6318,35.7887,88316.0
2016-03-03 10:30:00,43.32,43.45,43.31,43.4,68622.0,35.7887,35.8961,35.7805,35.8548,68622.0
2016-03-03 11:00:00,43.41,43.53,43.25,43.28,110513.0,35.8631,35.9622,35.7309,35.7557,110513.0
2016-03-03 11:30:00,43.28,43.53,43.28,43.47,50901.0,35.7557,35.9622,35.7557,35.9127,50901.0
2016-03-03 12:00:00,43.47,43.47,43.29,43.37,20444.0,35.9127,35.9127,35.7639,35.83,20444.0
2016-03-03 12:30:00,43.38,43.42,43.35,43.41,22541.0,35.8383,35.8713,35.8135,35.8631,22541.0
2016-03-03 13:00:00,43.4,43.58,43.4,43.49,36691.0,35.8548,36.0035,35.8548,35.9292,36691.0
2016-03-03 13:30:00,43.52,43.56,43.43,43.47,37005.0,35.954,35.987,35.8796,35.9127,37005.0
2016-03-03 14:00:00,43.48,43.56,43.45,43.52,77569.0,35.9209,35.987,35.8961,35.954,77569.0
2016-03-03 14:30:00,43.52,43.68,43.51,43.6,87720.0,35.954,36.0861,35.9457,36.02,87720.0
2016-03-03 15:00:00,43.6,43.61,43.46,43.47,59981.0,36.02,36.0283,35.9044,35.9127,59981.0
2016-03-03 15:30:00,43.47,43.57,43.47,43.51,168247.0,35.9127,35.9953,35.9127,35.9457,168247.0
2016-03-04 09:30:00,43.73,43.87,43.33,43.5,57289.0,36.1274,36.2431,35.797,35.9374,57289.0
2016-03-04 10:00:00,43.48,43.93,43.44,43.87,48508.0,35.9209,36.2927,35.8879,36.2431,48508.0
2016-03-04 10:30:00,43.84,44.22,43.84,44.19,57560.0,36.2183,36.5323,36.2183,36.5075,57560.0
2016-03-04 11:00:00,44.17,44.37,44.13,44.21,62797.0,36.491,36.6562,36.4579,36.524,62797.0
2016-03-04 11:30:00,44.22,44.47,44.2,44.44,26302.0,36.5323,36.7388,36.5157,36.714,26302.0
2016-03-04 12:00:00,44.47,44.57,44.42,44.55,59300.0,36.7388,36.8214,36.6975,36.8049,59300.0
2016-03-04 12:30:00,44.53,44.65,44.51,44.6,33486.0,36.7884,36.8875,36.7718,36.8462,33486.0
2016-03-04 13:00:00,44.62,44.66,44.48,44.63,29104.0,36.8627,36.8958,36.7471,36.871,29104.0
2016-03-04 13:30:00,44.63,44.65,44.54,44.54,29423.0,36.871,36.8875,36.7966,36.7966,29423.0
2016-03-04 14:00:00,44.53,44.53,44.06,44.09,41493.0,36.7884,36.7884,36.4001,36.4249,41493.0
2016-03-04 14:30:00,44.08,44.18,43.9,44.05,31767.0,36.4166,36.4992,36.2679,36.3918,31767.0
2016-03-04 15:00:00,44.05,44.16,43.93,44.15,45842.0,36.3918,36.4827,36.2927,36.4744,45842.0
2016-03-04 15:30:00,44.15,44.19,44.09,44.14,101059.0,36.4744,36.5075,36.4249,36.4662,101059.0
2016-03-07 09:30:00,44.08,44.67,43.83,44.39,51735.0,36.4166,36.904,36.2101,36.6727,51735.0
2016-03-07 10:00:00,44.41,44.81,44.3,44.7,32142.0,36.6892,37.0197,36.5984,36.9288,32142.0
2016-03-07 10:30:00,44.71,44.95,44.62,44.76,43528.0,36.9371,37.1353,36.8627,36.9784,43528.0
2016-03-07 11:00:00,44.79,44.92,44.68,44.84,42206.0,37.0032,37.1106,36.9123,37.0445,42206.0
2016-03-07 11:30:00,44.85,44.92,44.73,44.8,23577.0,37.0527,37.1106,36.9536,37.0114,23577.0
2016-03-07 12:00:00,44.79,45.1,44.79,45.06,50053.0,37.0032,37.2593,37.0032,37.2262,50053.0
2016-03-07 12:30:00,45.07,45.15,44.95,45.05,43220.0,37.2345,37.3006,37.1353,37.218,43220.0
2016-03-07 13:00:00,45.04,45.12,44.99,45.03,36004.0,37.2097,37.2758,37.1684,37.2014,36004.0
2016-03-07 13:30:00,45.02,45.09,44.97,45.06,34278.0,37.1932,37.251,37.1519,37.2262,34278.0
2016-03-07 14:00:00,45.05,45.15,45.03,45.05,63936.0,37.218,37.3006,37.2014,37.218,63936.0
2016-03-07 14:30:00,45.06,45.17,44.95,45.16,81539.0,37.2262,37.3171,37.1353,37.3088,81539.0
2016-03-07 15:00:00,45.16,45.47,45.03,45.43,96655.0,37.3088,37.5649,37.2014,37.5319,96655.0
2016-03-07 15:30:00,45.43,45.64,45.41,45.61,322451.0,37.5319,37.7054,37.5154,37.6806,322451.0
2016-03-08 09:30:00,45.1,45.13,44.28,44.29,126990.0,37.2593,37.2841,36.5818,36.5901,126990.0
2016-03-08 10:00:00,44.32,44.55,44.1,44.17,53640.0,36.6149,36.8049,36.4331,36.491,53640.0
2016-03-08 10:30:00,44.16,44.3,44.11,44.13,44177.0,36.4827,36.5984,36.4414,36.4579,44177.0
2016-03-08 11:00:00,44.14,44.35,44.08,44.14,50764.0,36.4662,36.6397,36.4166,36.4662,50764.0
2016-03-08 11:30:00,44.14,44.41,44.13,44.35,58133.0,36.4662,36.6892,36.4579,36.6397,58133.0
2016-03-08 12:00:00,44.33,44.46,44.24,44.43,509795.0,36.6231,36.7305,36.5488,36.7058,509795.0
2016-03-08 12:30:00,44.42,44.53,44.38,44.43,135140.0,36.6975,36.7884,36.6644,36.7058,135140.0
2016-03-08 13:00:00,44.43,44.45,44.29,44.42,25051.0,36.7058,36.7223,36.5901,36.6975,25051.0
2016-03-08 13:30:00,44.42,44.51,44.4,44.44,47379.0,36.6975,36.7718,36.681,36.714,47379.0
2016-03-08 14:00:00,44.43,44.5,44.38,44.38,39820.0,36.7058,36.7636,36.6644,36.6644,39820.0
2016-03-08 14:30:00,44.38,44.38,44.25,44.28,26403.0,36.6644,36.6644,36.557,36.5818,26403.0
2016-03-08 15:00:00,44.29,44.32,44.08,44.08,41665.0,36.5901,36.6149,36.4166,36.4166,41665.0
2016-03-08 15:30:00,44.08,44.17,43.99,44.02,182240.0,36.4166,36.491,36.3422,36.367,182240.0
2016-03-09 09:30:00,44.36,44.36,43.94,44.22,23295.0,36.6479,36.6479,36.3009,36.5323,23295.0
2016-03-09 10:00:00,44.2,44.21,43.96,43.96,32527.0,36.5157,36.524,36.3175,36.3175,32527.0
2016-03-09 10:30:00,44.0,44.22,43.75,43.95,38099.0,36.3505,36.5323,36.144,36.3092,38099.0
2016-03-09 11:00:00,43.99,44.26,43.99,44.2,22502.0,36.3422,36.5653,36.3422,36.5157,22502.0
2016-03-09 11:30:00,44.2,44.27,44.0,44.25,19914.0,36.5157,36.5736,36.3505,36.557,19914.0
2016-03-09 12:00:00,44.27,44.32,44.18,44.23,30656.0,36.5736,36.6149,36.4992,36.5405,30656.0
2016-03-09 12:30:00,44.24,44.29,44.12,44.15,22904.0,36.5488,36.5901,36.4496,36.4744,22904.0
2016-03-09 13:00:00,44.15,44.17,44.06,44.07,11631.0,36.4744,36.491,36.4001,36.4083,11631.0
2016-03-09 13:30:00,44.08,44.21,44.08,44.15,13653.0,36.4166,36.524,36.4166,36.4744,13653.0
2016-03-09 14:00:00,44.15,44.16,44.0,44.03,42290.0,36.4744,36.4827,36.3505,36.3753,42290.0
2016-03-09 14:30:00,44.05,44.06,43.95,43.98,20060.0,36.3918,36.4001,36.3092,36.334,20060.0
2016-03-09 15:00:00,43.97,44.0,43.88,43.91,21782.0,36.3257,36.3505,36.2514,36.2762,21782.0
2016-03-09 15:30:00,43.9,43.98,43.85,43.94,62102.0,36.2679,36.334,36.2266,36.3009,62102.0
2016-03-10 09:30:00,43.97,43.99,43.23,43.61,65085.0,36.3257,36.3422,35.7144,36.0283,65085.0
2016-03-10 10:00:00,43.64,43.79,43.45,43.48,30473.0,36.0531,36.177,35.8961,35.9209,30473.0
2016-03-10 10:30:00,43.47,43.49,43.14,43.32,35602.0,35.9127,35.9292,35.64,35.7887,35602.0
2016-03-10 11:00:00,43.34,43.5,43.13,43.29,35609.0,35.8053,35.9374,35.6318,35.7639,35609.0
2016-03-10 11:30:00,43.27,43.48,43.17,43.41,35798.0,35.7474,35.9209,35.6648,35.8631,35798.0
2016-03-10 12:00:00,43.41,43.54,43.35,43.36,34863.0,35.8631,35.9705,35.8135,35.8218,34863.0
2016-03-10 12:30:00,43.37,43.39,43.17,43.3,39681.0,35.83,35.8466,35.6648,35.7722,39681.0
2016-03-10 13:00:00,43.31,43.36,43.21,43.36,70153.0,35.7805,35.8218,35.6979,35.8218,70153.0
2016-03-10 13:30:00,43.38,43.52,43.36,43.44,136980.0,35.8383,35.954,35.8218,35.8879,136980.0
2016-03-10 14:00:00,43.44,43.5,43.21,43.49,82979.0,35.8879,35.9374,35.6979,35.9292,82979.0
2016-03-10 14:30:00,43.5,43.71,43.45,43.71,94918.0,35.9374,36.1109,35.8961,36.1109,94918.0
2016-03-10 15:00:00,43.71,43.96,43.68,43.92,80062.0,36.1109,36.3175,36.0861,36.2844,80062.0
2016-03-10 15:30:00,43.92,43.94,43.8,43.9,96924.0,36.2844,36.3009,36.1853,36.2679,96924.0
2016-03-11 09:30:00,44.47,44.81,44.35,44.71,71634.0,36.7388,37.0197,36.6397,36.9371,71634.0
2016-03-11 10:00:00,44.71,44.85,44.55,44.79,53407.0,36.9371,37.0527,36.8049,37.0032,53407.0
2016-03-11 10:30:00,44.8,44.9,44.63,44.73,58664.0,37.0114,37.094,36.871,36.9536,58664.0
2016-03-11 11:00:00,44.73,44.91,44.62,44.76,87369.0,36.9536,37.1023,36.8627,36.9784,87369.0
2016-03-11 11:30:00,44.8,44.92,44.77,44.84,37893.0,37.0114,37.1106,36.9866,37.0445,37893.0
2016-03-11 12:00:00,44.83,44.94,44.76,44.89,34918.0,37.0362,37.1271,36.9784,37.0858,34918.0
2016-03-11 12:30:00,44.9,44.91,44.79,44.82,43933.0,37.094,37.1023,37.0032,37.028,43933.0
2016-03-11 13:00:00,44.83,44.85,44.67,44.85,110682.0,37.0362,37.0527,36.904,37.0527,110682.0
2016-03-11 13:30:00,44.85,44.87,44.72,44.76,20313.0,37.0527,37.0693,36.9453,36.9784,20313.0
2016-03-11 14:00:00,44.78,44.82,44.75,44.77,28497.0,36.9949,37.028,36.9701,36.9866,28497.0
2016-03-11 14:30:00,44.79,44.89,44.74,44.84,36355.0,37.0032,37.0858,36.9619,37.0445,36355.0
2016-03-11 15:00:00,44.83,45.08,44.82,45.08,39588.0,37.0362,37.2427,37.028,37.2427,39588.0
2016-03-11 15:30:00,45.06,45.23,45.05,45.17,114699.0,37.2262,37.3667,37.218,37.3171,114699.0
2016-03-14 09:30:00,44.79,45.18,44.56,44.81,39246.0,37.0032,37.3254,36.8132,37.0197,39246.0
2016-03-14 10:00:00,44.78,45.08,44.78,45.06,73962.0,36.9949,37.2427,36.9949,37.2262,73962.0
2016-03-14 10:30:00,45.05,45.31,44.97,45.02,117662.0,37.218,37.4328,37.1519,37.1932,117662.0
2016-03-14 11:00:00,45.05,45.24,45.02,45.13,88517.0,37.218,37.3749,37.1932,37.2841,88517.0
2016-03-14 11:30:00,45.12,45.26,45.09,45.11,43167.0,37.2758,37.3915,37.251,37.2675,43167.0
2016-03-14 12:00:00,45.13,45.2,45.08,45.16,129665.0,37.2841,37.3419,37.2427,37.3088,129665.0
2016-03-14 12:30:00,45.16,45.4,45.16,45.39,204724.0,37.3088,37.5071,37.3088,37.4989,204724.0
2016-03-14 13:00:00,45.39,45.54,45.36,45.53,63663.0,37.4989,37.6228,37.4741,37.6145,63663.0
2016-03-14 13:30:00,45.51,45.53,45.42,45.43,42403.0,37.598,37.6145,37.5236,37.5319,42403.0
2016-03-14 14:00:00,45.42,45.44,45.35,45.41,33132.0,37.5236,37.5402,37.4658,37.5154,33132.0
2016-03-14 14:30:00,45.42,45.46,45.38,45.4,45462.0,37.5236,37.5567,37.4906,37.5071,45462.0
2016-03-14 15:00:00,45.4,45.42,45.37,45.4,53868.0,37.5071,37.5236,37.4823,37.5071,53868.0
2016-03-14 15:30:00,45.4,45.4,45.17,45.18,150478.0,37.5071,37.5071,37.3171,37.3254,150478.0
2016-03-15 09:30:00,44.64,44.64,43.73,44.09,60751.0,36.8792,36.8792,36.1274,36.4249,60751.0
2016-03-15 10:00:00,44.08,44.28,44.04,44.08,94038.0,36.4166,36.5818,36.3836,36.4166,94038.0
2016-03-15 10:30:00,44.08,44.15,43.84,43.92,74810.0,36.4166,36.4744,36.2183,36.2844,74810.0
2016-03-15 11:00:00,43.9,43.92,43.77,43.79,33815.0,36.2679,36.2844,36.1605,36.177,33815.0
2016-03-15 11:30:00,43.78,43.87,43.66,43.66,31400.0,36.1688,36.2431,36.0696,36.0696,31400.0
2016-03-15 12:00:00,43.66,43.68,43.51,43.59,44386.0,36.0696,36.0861,35.9457,36.0118,44386.0
2016-03-15 12:30:00,43.58,43.67,43.56,43.67,12682.0,36.0035,36.0779,35.987,36.0779,12682.0
2016-03-15 13:00:00,43.66,43.91,43.65,43.9,18877.0,36.0696,36.2762,36.0614,36.2679,18877.0
2016-03-15 13:30:00,43.92,43.93,43.79,43.91,35274.0,36.2844,36.2927,36.177,36.2762,35274.0
2016-03-15 14:00:00,43.92,44.02,43.88,43.93,37290.0,36.2844,36.367,36.2514,36.2927,37290.0
2016-03-15 14:30:00,43.93,43.94,43.79,43.82,35796.0,36.2927,36.3009,36.177,36.2018,35796.0
2016-03-15 15:00:00,43.83,43.93,43.73,43.92,50032.0,36.2101,36.2927,36.1274,36.2844,50032.0
2016-03-15 15:30:00,43.93,43.94,43.86,43.91,112264.0,36.2927,36.3009,36.2348,36.2762,112264.0
2016-03-16 09:30:00,43.91,44.41,43.62,44.17,56187.0,36.2762,36.6892,36.0366,36.491,56187.0
2016-03-16 10:00:00,44.2,44.32,44.04,44.16,60901.0,36.5157,36.6149,36.3836,36.4827,60901.0
2016-03-16 10:30:00,44.16,44.41,44.11,44.41,46141.0,36.4827,36.6892,36.4414,36.6892,46141.0
2016-03-16 11:00:00,44.42,44.49,44.24,44.24,29990.0,36.6975,36.7553,36.5488,36.5488,29990.0
2016-03-16 11:30:00,44.22,44.33,43.95,44.0,47139.0,36.5323,36.6231,36.3092,36.3505,47139.0
2016-03-16 12:00:00,44.01,44.18,43.92,44.05,15929.0,36.3588,36.4992,36.2844,36.3918,15929.0
2016-03-16 12:30:00,44.05,44.07,44.01,44.02,25782.0,36.3918,36.4083,36.3588,36.367,25782.0
2016-03-16 13:00:00,44.02,44.07,43.96,44.02,25431.0,36.367,36.4083,36.3175,36.367,25431.0
2016-03-16 13:30:00,44.03,44.03,43.93,43.94,16499.0,36.3753,36.3753,36.2927,36.3009,16499.0
2016-03-16 14:00:00,43.95,44.69,43.94,44.66,226833.0,36.3092,36.9206,36.3009,36.8958,226833.0
2016-03-16 14:30:00,44.66,44.92,44.52,44.66,295031.0,36.8958,37.1106,36.7801,36.8958,295031.0
2016-03-16 15:00:00,44.64,44.9,44.44,44.87,255279.0,36.8792,37.094,36.714,37.0693,255279.0
2016-03-16 15:30:00,44.86,44.94,44.56,44.62,419624.0,37.061,37.1271,36.8132,36.8627,419624.0
2016-03-17 09:30:00,44.78,45.21,44.78,45.0,93288.0,36.9949,37.3501,36.9949,37.1767,93288.0
2016-03-17 10:00:00,45.0,45.37,45.0,45.31,77047.0,37.1767,37.4823,37.1767,37.4328,77047.0
2016-03-17 10:30:00,45.3,45.63,45.28,45.62,75247.0,37.4245,37.6971,37.408,37.6889,75247.0
2016-03-17 11:00:00,45.63,45.96,45.58,45.91,65672.0,37.6971,37.9698,37.6558,37.9285,65672.0
2016-03-17 11:30:00,45.93,46.06,45.92,45.98,74819.0,37.945,38.0524,37.9367,37.9863,74819.0
2016-03-17 12:00:00,45.98,46.03,45.69,45.85,158210.0,37.9863,38.0276,37.7467,37.8789,158210.0
2016-03-17 12:30:00,45.85,45.97,45.75,45.86,210027.0,37.8789,37.978,37.7963,37.8871,210027.0
2016-03-17 13:00:00,45.88,45.89,45.69,45.74,185745.0,37.9037,37.9119,37.7467,37.788,185745.0
2016-03-17 13:30:00,45.73,45.95,45.72,45.9,138348.0,37.7797,37.9615,37.7715,37.9202,138348.0
2016-03-17 14:00:00,45.89,46.2,45.78,45.9,198288.0,37.9119,38.168,37.8211,37.9202,198288.0
2016-03-17 14:30:00,45.89,46.04,45.8,45.97,53190.0,37.9119,38.0359,37.8376,37.978,53190.0
2016-03-17 15:00:00,45.97,46.06,45.94,46.05,57116.0,37.978,38.0524,37.9532,38.0441,57116.0
2016-03-17 15:30:00,46.03,46.06,45.95,46.0,304936.0,38.0276,38.0524,37.9615,38.0028,304936.0
2016-03-18 09:30:00,46.29,47.09,46.2,46.94,189826.0,38.2424,38.9033,38.168,38.7794,189826.0
2016-03-18 10:00:00,46.94,47.11,46.87,46.88,129813.0,38.7794,38.9198,38.7216,38.7298,129813.0
2016-03-18 10:30:00,46.89,47.0,46.66,46.82,128413.0,38.7381,38.829,38.5481,38.6802,128413.0
2016-03-18 11:00:00,46.81,46.92,46.63,46.66,50573.0,38.672,38.7629,38.5233,38.5481,50573.0
2016-03-18 11:30:00,46.65,46.78,46.42,46.48,44670.0,38.5398,38.6472,38.3498,38.3994,44670.0
2016-03-18 12:00:00,46.48,46.65,46.4,46.62,38418.0,38.3994,38.5398,38.3333,38.515,38418.0
2016-03-18 12:30:00,46.61,46.74,46.57,46.72,55227.0,38.5068,38.6142,38.4737,38.5976,55227.0
2016-03-18 13:00:00,46.72,46.79,46.66,46.79,50109.0,38.5976,38.6555,38.5481,38.6555,50109.0
2016-03-18 13:30:00,46.79,46.98,46.73,46.96,107987.0,38.6555,38.8124,38.6059,38.7959,107987.0
2016-03-18 14:00:00,46.95,47.01,46.9,47.0,62536.0,38.7876,38.8372,38.7463,38.829,62536.0
2016-03-18 14:30:00,47.0,47.01,46.84,46.85,67766.0,38.829,38.8372,38.6968,38.705,67766.0
2016-03-18 15:00:00,46.85,46.98,46.85,46.92,78467.0,38.705,38.8124,38.705,38.7629,78467.0
2016-03-18 15:30:00,46.92,46.92,46.82,46.82,185644.0,38.7629,38.7629,38.6802,38.6802,185644.0
2016-03-21 09:30:00,46.58,47.12,46.57,47.0,36396.0,38.482,38.9281,38.4737,38.829,36396.0
2016-03-21 10:00:00,46.99,47.02,46.83,46.91,100629.0,38.8207,38.8455,38.6885,38.7546,100629.0
2016-03-21 10:30:00,46.9,47.01,46.86,46.91,45930.0,38.7463,38.8372,38.7133,38.7546,45930.0
2016-03-21 11:00:00,46.92,47.05,46.82,46.96,31005.0,38.7629,38.8703,38.6802,38.7959,31005.0
2016-03-21 11:30:00,46.96,47.05,46.91,46.98,24988.0,38.7959,38.8703,38.7546,38.8124,24988.0
2016-03-21 12:00:00,46.97,47.04,46.96,47.03,38915.0,38.8042,38.862,38.7959,38.8537,38915.0
2016-03-21 12:30:00,47.03,47.12,46.99,47.1,33519.0,38.8537,38.9281,38.8207,38.9116,33519.0
2016-03-21 13:00:00,47.11,47.17,46.99,47.17,135261.0,38.9198,38.9694,38.8207,38.9694,135261.0
2016-03-21 13:30:00,47.16,47.29,47.15,47.24,32668.0,38.9611,39.0685,38.9529,39.0272,32668.0
2016-03-21 14:00:00,47.24,47.32,47.19,47.29,101125.0,39.0272,39.0933,38.9859,39.0685,101125.0
2016-03-21 14:30:00,47.29,47.32,47.22,47.25,38276.0,39.0685,39.0933,39.0107,39.0355,38276.0
2016-03-21 15:00:00,47.24,47.26,47.19,47.24,41665.0,39.0272,39.0438,38.9859,39.0272,41665.0
2016-03-21 15:30:00,47.24,47.25,47.17,47.22,125594.0,39.0272,39.0355,38.9694,39.0107,125594.0
2016-03-22 09:30:00,46.69,47.05,46.36,46.96,35014.0,38.7298,39.0285,38.4561,38.9538,35014.0
2016-03-22 10:00:00,46.98,47.14,46.88,47.06,66366.0,38.9704,39.1031,38.8875,39.0368,66366.0
2016-03-22 10:30:00,47.08,47.19,47.03,47.1,47197.0,39.0534,39.1446,39.0119,39.0699,47197.0
2016-03-22 11:00:00,47.11,47.22,47.07,47.18,63756.0,39.0782,39.1695,39.0451,39.1363,63756.0
2016-03-22 11:30:00,47.17,47.18,46.95,47.04,63297.0,39.128,39.1363,38.9455,39.0202,63297.0
2016-03-22 12:00:00,47.03,47.03,46.94,47.0,21656.0,39.0119,39.0119,38.9372,38.987,21656.0
2016-03-22 12:30:00,47.01,47.05,46.94,47.03,27357.0,38.9953,39.0285,38.9372,39.0119,27357.0
2016-03-22 13:00:00,47.03,47.04,46.93,46.97,22616.0,39.0119,39.0202,38.9289,38.9621,22616.0
2016-03-22 13:30:00,46.97,46.99,46.88,46.9,26494.0,38.9621,38.9787,38.8875,38.904,26494.0
2016-03-22 14:00:00,46.92,46.97,46.9,46.95,23883.0,38.9206,38.9621,38.904,38.9455,23883.0
2016-03-22 14:30:00,46.96,46.96,46.78,46.78,74321.0,38.9538,38.9538,38.8045,38.8045,74321.0
2016-03-22 15:00:00,46.78,46.85,46.69,46.71,29600.0,38.8045,38.8626,38.7298,38.7464,29600.0
2016-03-22 15:30:00,46.7,46.74,46.67,46.69,140560.0,38.7381,38.7713,38.7133,38.7298,140560.0
2016-03-23 09:30:00,46.38,46.47,46.0,46.24,104894.0,38.4727,38.5474,38.1575,38.3566,104894.0
2016-03-23 10:00:00,46.25,46.25,45.98,45.98,38776.0,38.3649,38.3649,38.1409,38.1409,38776.0
2016-03-23 10:30:00,45.98,46.02,45.55,45.57,69109.0,38.1409,38.1741,37.7842,37.8008,69109.0
2016-03-23 11:00:00,45.55,45.68,45.32,45.34,81320.0,37.7842,37.892,37.5934,37.61,81320.0
2016-03-23 11:30:00,45.33,45.34,45.03,45.08,91522.0,37.6017,37.61,37.3529,37.3943,91522.0
2016-03-23 12:00:00,45.09,45.09,44.97,45.07,104534.0,37.4026,37.4026,37.3031,37.386,104534.0
2016-03-23 12:30:00,45.09,45.21,44.99,45.0,58543.0,37.4026,37.5022,37.3197,37.328,58543.0
2016-03-23 13:00:00,45.0,45.06,44.93,45.01,64275.0,37.328,37.3777,37.2699,37.3363,64275.0
2016-03-23 13:30:00,45.02,45.02,44.93,45.0,56417.0,37.3446,37.3446,37.2699,37.328,56417.0
2016-03-23 14:00:00,44.99,45.09,44.95,44.96,70215.0,37.3197,37.4026,37.2865,37.2948,70215.0
2016-03-23 14:30:00,44.96,44.96,44.7,44.7,84712.0,37.2948,37.2948,37.0791,37.0791,84712.0
2016-03-23 15:00:00,44.71,44.78,44.55,44.56,102919.0,37.0874,37.1455,36.9547,36.963,102919.0
2016-03-23 15:30:00,44.56,44.61,44.45,44.45,278917.0,36.963,37.0045,36.8717,36.8717,278917.0
2016-03-24 09:30:00,43.96,44.0,43.33,43.6,164119.0,36.4653,36.4985,35.9427,36.1667,164119.0
2016-03-24 10:00:00,43.6,43.94,43.57,43.83,256386.0,36.1667,36.4487,36.1418,36.3574,256386.0
2016-03-24 10:30:00,43.85,43.99,43.71,43.86,83905.0,36.374,36.4902,36.2579,36.3823,83905.0
2016-03-24 11:00:00,43.86,44.09,43.76,43.82,150650.0,36.3823,36.5731,36.2994,36.3492,150650.0
2016-03-24 11:30:00,43.83,43.9,43.64,43.7,83578.0,36.3574,36.4155,36.1998,36.2496,83578.0
2016-03-24 12:00:00,43.7,43.8,43.63,43.74,72318.0,36.2496,36.3326,36.1915,36.2828,72318.0
2016-03-24 12:30:00,43.74,43.75,43.62,43.67,127836.0,36.2828,36.2911,36.1833,36.2247,127836.0
2016-03-24 13:00:00,43.67,43.8,43.62,43.78,95260.0,36.2247,36.3326,36.1833,36.316,95260.0
2016-03-24 13:30:00,43.78,44.03,43.77,43.98,71511.0,36.316,36.5234,36.3077,36.4819,71511.0
2016-03-24 14:00:00,43.98,44.01,43.9,43.99,71051.0,36.4819,36.5068,36.4155,36.4902,71051.0
2016-03-24 14:30:00,43.98,44.01,43.91,43.95,81504.0,36.4819,36.5068,36.4238,36.457,81504.0
2016-03-24 15:00:00,43.95,44.0,43.91,43.98,124498.0,36.457,36.4985,36.4238,36.4819,124498.0
2016-03-24 15:30:00,43.98,44.14,43.94,44.13,296163.0,36.4819,36.6146,36.4487,36.6063,296163.0
2016-03-28 09:30:00,44.18,44.18,43.71,43.86,73327.0,36.6478,36.6478,36.2579,36.3823,73327.0
2016-03-28 10:00:00,43.87,43.96,43.59,43.6,43907.0,36.3906,36.4653,36.1584,36.1667,43907.0
2016-03-28 10:30:00,43.58,43.69,43.45,43.69,46981.0,36.1501,36.2413,36.0422,36.2413,46981.0
2016-03-28 11:00:00,43.71,43.77,43.69,43.73,31813.0,36.2579,36.3077,36.2413,36.2745,31813.0
2016-03-28 11:30:00,43.76,43.82,43.69,43.74,18559.0,36.2994,36.3492,36.2413,36.2828,18559.0
2016-03-28 12:00:00,43.73,44.04,43.73,44.02,38091.0,36.2745,36.5316,36.2745,36.5151,38091.0
2016-03-28 12:30:00,44.02,44.16,43.99,44.16,38343.0,36.5151,36.6312,36.4902,36.6312,38343.0
2016-03-28 13:00:00,44.18,44.23,44.11,44.12,30983.0,36.6478,36.6893,36.5897,36.598,30983.0
2016-03-28 13:30:00,44.13,44.18,44.09,44.1,36838.0,36.6063,36.6478,36.5731,36.5814,36838.0
2016-03-28 14:00:00,44.1,44.18,44.06,44.07,31409.0,36.5814,36.6478,36.5482,36.5565,31409.0
2016-03-28 14:30:00,44.07,44.08,43.97,43.98,29068.0,36.5565,36.5648,36.4736,36.4819,29068.0
2016-03-28 15:00:00,44.0,44.06,43.96,43.98,46825.0,36.4985,36.5482,36.4653,36.4819,46825.0
2016-03-28 15:30:00,43.98,44.02,43.86,43.91,153257.0,36.4819,36.5151,36.3823,36.4238,153257.0
2016-03-29 09:30:00,43.6,43.71,43.1,43.13,51882.0,36.1667,36.2579,35.7519,35.7768,51882.0
2016-03-29 10:00:00,43.13,43.37,43.01,43.2,77913.0,35.7768,35.9759,35.6772,35.8349,77913.0
2016-03-29 10:30:00,43.2,43.67,43.14,43.67,67970.0,35.8349,36.2247,35.7851,36.2247,67970.0
2016-03-29 11:00:00,43.68,43.74,43.52,43.66,39014.0,36.233,36.2828,36.1003,36.2164,39014.0
2016-03-29 11:30:00,43.65,43.78,43.64,43.67,36358.0,36.2081,36.316,36.1998,36.2247,36358.0
2016-03-29 12:00:00,43.66,43.84,43.52,43.82,33300.0,36.2164,36.3657,36.1003,36.3492,33300.0
2016-03-29 12:30:00,43.88,43.98,43.68,43.72,52947.0,36.3989,36.4819,36.233,36.2662,52947.0
2016-03-29 13:00:00,43.73,43.89,43.73,43.82,55564.0,36.2745,36.4072,36.2745,36.3492,55564.0
2016-03-29 13:30:00,43.83,43.91,43.79,43.91,35367.0,36.3574,36.4238,36.3243,36.4238,35367.0
2016-03-29 14:00:00,43.9,44.07,43.88,44.07,42925.0,36.4155,36.5565,36.3989,36.5565,42925.0
2016-03-29 14:30:00,44.06,44.19,44.03,44.15,36378.0,36.5482,36.6561,36.5234,36.6229,36378.0
2016-03-29 15:00:00,44.16,44.17,44.11,44.16,59477.0,36.6312,36.6395,36.5897,36.6312,59477.0
2016-03-29 15:30:00,44.16,44.17,44.01,44.14,179056.0,36.6312,36.6395,36.5068,36.6146,179056.0
2016-03-30 09:30:00,44.54,44.66,43.88,43.89,98394.0,36.9464,37.0459,36.3989,36.4072,98394.0
2016-03-30 10:00:00,43.89,44.03,43.69,43.77,151104.0,36.4072,36.5234,36.2413,36.3077,151104.0
2016-03-30 10:30:00,43.78,44.21,43.78,44.15,68564.0,36.316,36.6727,36.316,36.6229,68564.0
2016-03-30 11:00:00,44.14,44.21,43.83,43.83,63387.0,36.6146,36.6727,36.3574,36.3574,63387.0
2016-03-30 11:30:00,43.82,44.0,43.71,43.99,55444.0,36.3492,36.4985,36.2579,36.4902,55444.0
2016-03-30 12:00:00,44.0,44.04,43.76,43.77,71950.0,36.4985,36.5316,36.2994,36.3077,71950.0
2016-03-30 12:30:00,43.77,43.91,43.77,43.83,51273.0,36.3077,36.4238,36.3077,36.3574,51273.0
2016-03-30 13:00:00,43.84,43.87,43.74,43.76,57718.0,36.3657,36.3906,36.2828,36.2994,57718.0
2016-03-30 13:30:00,43.76,43.79,43.69,43.72,66714.0,36.2994,36.3243,36.2413,36.2662,66714.0
2016-03-30 14:00:00,43.71,43.94,43.71,43.93,78484.0,36.2579,36.4487,36.2579,36.4404,78484.0
2016-03-30 14:30:00,43.93,44.07,43.93,44.04,53522.0,36.4404,36.5565,36.4404,36.5316,53522.0
2016-03-30 15:00:00,44.04,44.13,44.02,44.1,73871.0,36.5316,36.6063,36.5151,36.5814,73871.0
2016-03-30 15:30:00,44.09,44.1,43.99,44.03,196791.0,36.5731,36.5814,36.4902,36.5234,196791.0
2016-03-31 09:30:00,44.08,44.17,43.85,44.01,57299.0,36.5648,36.6395,36.374,36.5068,57299.0
2016-03-31 10:00:00,44.01,44.01,43.61,43.61,35676.0,36.5068,36.5068,36.175,36.175,35676.0
2016-03-31 10:30:00,43.62,43.81,43.55,43.74,31561.0,36.1833,36.3409,36.1252,36.2828,31561.0
2016-03-31 11:00:00,43.75,43.94,43.74,43.9,22531.0,36.2911,36.4487,36.2828,36.4155,22531.0
2016-03-31 11:30:00,43.88,44.1,43.79,44.03,37979.0,36.3989,36.5814,36.3243,36.5234,37979.0
2016-03-31 12:00:00,44.03,44.22,44.01,44.19,51007.0,36.5234,36.681,36.5068,36.6561,51007.0
2016-03-31 12:30:00,44.21,44.24,44.09,44.21,68260.0,36.6727,36.6975,36.5731,36.6727,68260.0
2016-03-31 13:00:00,44.21,44.28,44.16,44.26,72569.0,36.6727,36.7307,36.6312,36.7141,72569.0
2016-03-31 13:30:00,44.26,44.3,44.19,44.3,51495.0,36.7141,36.7473,36.6561,36.7473,51495.0
2016-03-31 14:00:00,44.29,44.33,44.24,44.29,57829.0,36.739,36.7722,36.6975,36.739,57829.0
2016-03-31 14:30:00,44.28,44.36,44.26,44.34,54142.0,36.7307,36.7971,36.7141,36.7805,54142.0
2016-03-31 15:00:00,44.34,44.43,44.28,44.4,324007.0,36.7805,36.8552,36.7307,36.8303,324007.0
2016-03-31 15:30:00,44.4,44.44,44.38,44.41,348171.0,36.8303,36.8634,36.8137,36.8386,348171.0
2016-04-01 09:30:00,43.92,43.94,42.99,43.1,95797.0,36.4321,36.4487,35.6607,35.7519,95797.0
2016-04-01 10:00:00,43.08,43.4,42.89,43.27,107194.0,35.7353,36.0008,35.5777,35.8929,107194.0
2016-04-01 10:30:00,43.28,43.81,43.21,43.79,186157.0,35.9012,36.3409,35.8432,36.3243,186157.0
2016-04-01 11:00:00,43.8,43.91,43.76,43.83,41854.0,36.3326,36.4238,36.2994,36.3574,41854.0
2016-04-01 11:30:00,43.83,43.93,43.6,43.64,49961.0,36.3574,36.4404,36.1667,36.1998,49961.0
2016-04-01 12:00:00,43.65,43.8,43.59,43.8,46030.0,36.2081,36.3326,36.1584,36.3326,46030.0
2016-04-01 12:30:00,43.81,43.81,43.66,43.77,53249.0,36.3409,36.3409,36.2164,36.3077,53249.0
2016-04-01 13:00:00,43.77,43.91,43.71,43.88,50224.0,36.3077,36.4238,36.2579,36.3989,50224.0
2016-04-01 13:30:00,43.88,43.92,43.8,43.82,53421.0,36.3989,36.4321,36.3326,36.3492,53421.0
2016-04-01 14:00:00,43.82,44.0,43.81,43.87,50561.0,36.3492,36.4985,36.3409,36.3906,50561.0
2016-04-01 14:30:00,43.86,43.97,43.86,43.93,36187.0,36.3823,36.4736,36.3823,36.4404,36187.0
2016-04-01 15:00:00,43.93,44.03,43.91,43.96,68217.0,36.4404,36.5234,36.4238,36.4653,68217.0
2016-04-01 15:30:00,43.96,44.08,43.9,43.9,215637.0,36.4653,36.5648,36.4155,36.4155,215637.0
2016-04-04 09:30:00,43.41,43.61,42.8,43.16,136571.0,36.0091,36.175,35.5031,35.8017,136571.0
2016-04-04 10:00:00,43.15,43.15,42.89,42.94,131599.0,35.7934,35.7934,35.5777,35.6192,131599.0
2016-04-04 10:30:00,42.92,43.15,42.9,43.03,121872.0,35.6026,35.7934,35.586,35.6938,121872.0
2016-04-04 11:00:00,43.03,43.12,42.99,43.0,495775.0,35.6938,35.7685,35.6607,35.669,495775.0
2016-04-04 11:30:00,43.0,43.02,42.64,42.81,65257.0,35.669,35.6855,35.3703,35.5113,65257.0
2016-04-04 12:00:00,42.8,43.07,42.79,43.04,63206.0,35.5031,35.727,35.4948,35.7021,63206.0
2016-04-04 12:30:00,43.04,43.06,42.93,43.04,67392.0,35.7021,35.7187,35.6109,35.7021,67392.0
2016-04-04 13:00:00,43.04,43.04,42.81,42.88,51786.0,35.7021,35.7021,35.5113,35.5694,51786.0
2016-04-04 13:30:00,42.88,42.88,42.66,42.68,32776.0,35.5694,35.5694,35.3869,35.4035,32776.0
2016-04-04 14:00:00,42.68,42.68,42.39,42.43,50759.0,35.4035,35.4035,35.163,35.1961,50759.0
2016-04-04 14:30:00,42.43,42.58,42.41,42.51,48546.0,35.1961,35.3206,35.1795,35.2625,48546.0
2016-04-04 15:00:00,42.51,42.6,42.38,42.41,83125.0,35.2625,35.3372,35.1547,35.1795,83125.0
2016-04-04 15:30:00,42.41,42.56,42.39,42.55,229379.0,35.1795,35.304,35.163,35.2957,229379.0
2016-04-05 09:30:00,42.05,42.08,41.7,41.95,88285.0,34.8809,34.9058,34.5906,34.798,88285.0
2016-04-05 10:00:00,41.98,42.23,41.98,42.21,55950.0,34.8229,35.0302,34.8229,35.0136,55950.0
2016-04-05 10:30:00,42.21,42.22,42.05,42.12,33754.0,35.0136,35.0219,34.8809,34.939,33754.0
2016-04-05 11:00:00,42.12,42.27,42.07,42.09,59567.0,34.939,35.0634,34.8975,34.9141,59567.0
2016-04-05 11:30:00,42.09,42.24,42.08,42.22,91299.0,34.9141,35.0385,34.9058,35.0219,91299.0
2016-04-05 12:00:00,42.21,42.24,42.03,42.04,78064.0,35.0136,35.0385,34.8643,34.8726,78064.0
2016-04-05 12:30:00,42.03,42.15,42.03,42.09,77384.0,34.8643,34.9639,34.8643,34.9141,77384.0
2016-04-05 13:00:00,42.09,42.1,42.0,42.09,42101.0,34.9141,34.9224,34.8394,34.9141,42101.0
2016-04-05 13:30:00,42.09,42.11,42.01,42.06,115410.0,34.9141,34.9307,34.8477,34.8892,115410.0
2016-04-05 14:00:00,42.07,42.14,42.06,42.13,107271.0,34.8975,34.9556,34.8892,34.9473,107271.0
2016-04-05 14:30:00,42.12,42.15,42.07,42.13,76292.0,34.939,34.9639,34.8975,34.9473,76292.0
2016-04-05 15:00:00,42.13,42.16,42.03,42.16,79354.0,34.9473,34.9722,34.8643,34.9722,79354.0
2016-04-05 15:30:00,42.16,42.17,42.02,42.05,220213.0,34.9722,34.9805,34.856,34.8809,220213.0
2016-04-06 09:30:00,42.28,42.41,41.64,41.74,28767.0,35.0717,35.1795,34.5408,34.6238,28767.0
2016-04-06 10:00:00,41.71,41.85,41.52,41.71,34390.0,34.5989,34.715,34.4413,34.5989,34390.0
2016-04-06 10:30:00,41.72,41.99,41.57,41.99,258637.0,34.6072,34.8311,34.4828,34.8311,258637.0
2016-04-06 11:00:00,42.01,42.14,41.97,42.13,68598.0,34.8477,34.9556,34.8146,34.9473,68598.0
2016-04-06 11:30:00,42.14,42.27,42.12,42.17,97274.0,34.9556,35.0634,34.939,34.9805,97274.0
2016-04-06 12:00:00,42.15,42.33,42.15,42.25,132662.0,34.9639,35.1132,34.9639,35.0468,132662.0
2016-04-06 12:30:00,42.26,42.36,42.24,42.24,69014.0,35.0551,35.1381,35.0385,35.0385,69014.0
2016-04-06 13:00:00,42.25,42.36,42.24,42.34,36769.0,35.0468,35.1381,35.0385,35.1215,36769.0
2016-04-06 13:30:00,42.34,42.39,42.28,42.29,76740.0,35.1215,35.163,35.0717,35.08,76740.0
2016-04-06 14:00:00,42.29,42.29,41.98,42.03,21780.0,35.08,35.08,34.8229,34.8643,21780.0
2016-04-06 14:30:00,42.04,42.13,41.99,42.11,28153.0,34.8726,34.9473,34.8311,34.9307,28153.0
2016-04-06 15:00:00,42.11,42.29,42.09,42.22,59871.0,34.9307,35.08,34.9141,35.0219,59871.0
2016-04-06 15:30:00,42.22,42.37,42.21,42.3,462373.0,35.0219,35.1464,35.0136,35.0883,462373.0
2016-04-07 09:30:00,42.07,42.31,41.99,42.29,79343.0,34.8975,35.0966,34.8311,35.08,79343.0
2016-04-07 10:00:00,42.3,42.42,42.21,42.22,39289.0,35.0883,35.1878,35.0136,35.0219,39289.0
2016-04-07 10:30:00,42.22,42.4,42.19,42.35,53742.0,35.0219,35.1712,34.9971,35.1298,53742.0
2016-04-07 11:00:00,42.35,42.35,42.14,42.16,54005.0,35.1298,35.1298,34.9556,34.9722,54005.0
2016-04-07 11:30:00,42.15,42.32,42.15,42.31,17712.0,34.9639,35.1049,34.9639,35.0966,17712.0
2016-04-07 12:00:00,42.31,42.35,42.24,42.25,48381.0,35.0966,35.1298,35.0385,35.0468,48381.0
2016-04-07 12:30:00,42.26,42.28,42.19,42.26,20782.0,35.0551,35.0717,34.9971,35.0551,20782.0
2016-04-07 13:00:00,42.25,42.35,42.24,42.27,13609.0,35.0468,35.1298,35.0385,35.0634,13609.0
2016-04-07 13:30:00,42.26,42.29,42.14,42.16,36164.0,35.0551,35.08,34.9556,34.9722,36164.0
2016-04-07 14:00:00,42.16,42.17,41.97,42.09,78860.0,34.9722,34.9805,34.8146,34.9141,78860.0
2016-04-07 14:30:00,42.1,42.11,41.99,42.05,67139.0,34.9224,34.9307,34.8311,34.8809,67139.0
2016-04-07 15:00:00,42.02,42.12,41.98,42.05,64361.0,34.856,34.939,34.8229,34.8809,64361.0
2016-04-07 15:30:00,42.05,42.16,42.05,42.12,270782.0,34.8809,34.9722,34.8809,34.939,270782.0
2016-04-08 09:30:00,42.61,43.14,42.58,43.04,56214.0,35.3454,35.7851,35.3206,35.7021,56214.0
2016-04-08 10:00:00,43.06,43.38,43.04,43.36,93016.0,35.7187,35.9842,35.7021,35.9676,93016.0
2016-04-08 10:30:00,43.37,43.41,43.21,43.33,61167.0,35.9759,36.0091,35.8432,35.9427,61167.0
2016-04-08 11:00:00,43.3,43.3,43.04,43.12,62048.0,35.9178,35.9178,35.7021,35.7685,62048.0
2016-04-08 11:30:00,43.1,43.11,42.84,42.92,38777.0,35.7519,35.7602,35.5362,35.6026,38777.0
2016-04-08 12:00:00,42.91,42.97,42.7,42.72,21368.0,35.5943,35.6441,35.4201,35.4367,21368.0
2016-04-08 12:30:00,42.68,42.73,42.63,42.68,41918.0,35.4035,35.445,35.362,35.4035,41918.0
2016-04-08 13:00:00,42.67,42.69,42.51,42.54,27152.0,35.3952,35.4118,35.2625,35.2874,27152.0
2016-04-08 13:30:00,42.53,42.58,42.46,42.49,28679.0,35.2791,35.3206,35.221,35.2459,28679.0
2016-04-08 14:00:00,42.5,42.5,42.41,42.41,31137.0,35.2542,35.2542,35.1795,35.1795,31137.0
2016-04-08 14:30:00,42.41,42.41,42.14,42.18,39781.0,35.1795,35.1795,34.9556,34.9888,39781.0
2016-04-08 15:00:00,42.18,42.23,42.1,42.16,42135.0,34.9888,35.0302,34.9224,34.9722,42135.0
2016-04-08 15:30:00,42.16,42.19,42.07,42.18,176992.0,34.9722,34.9971,34.8975,34.9888,176992.0
2016-04-11 09:30:00,42.39,42.89,42.13,42.61,54364.0,35.163,35.5777,34.9473,35.3454,54364.0
2016-04-11 10:00:00,42.62,42.83,42.61,42.65,50046.0,35.3537,35.5279,35.3454,35.3786,50046.0
2016-04-11 10:30:00,42.66,42.71,42.55,42.57,45171.0,35.3869,35.4284,35.2957,35.3123,45171.0
2016-04-11 11:00:00,42.5,42.56,42.34,42.41,31377.0,35.2542,35.304,35.1215,35.1795,31377.0
2016-04-11 11:30:00,42.4,42.4,42.19,42.33,83300.0,35.1712,35.1712,34.9971,35.1132,83300.0
2016-04-11 12:00:00,42.32,42.48,42.31,42.37,59385.0,35.1049,35.2376,35.0966,35.1464,59385.0
2016-04-11 12:30:00,42.37,42.46,42.29,42.46,30508.0,35.1464,35.221,35.08,35.221,30508.0
2016-04-11 13:00:00,42.46,42.63,42.44,42.53,29005.0,35.221,35.362,35.2044,35.2791,29005.0
2016-04-11 13:30:00,42.54,42.63,42.51,42.52,22914.0,35.2874,35.362,35.2625,35.2708,22914.0
2016-04-11 14:00:00,42.53,42.7,42.53,42.58,49069.0,35.2791,35.4201,35.2791,35.3206,49069.0
2016-04-11 14:30:00,42.58,42.6,42.47,42.58,50266.0,35.3206,35.3372,35.2293,35.3206,50266.0
2016-04-11 15:00:00,42.58,42.58,42.36,42.36,51366.0,35.3206,35.3206,35.1381,35.1381,51366.0
2016-04-11 15:30:00,42.36,42.38,42.2,42.23,119023.0,35.1381,35.1547,35.0053,35.0302,119023.0
2016-04-12 09:30:00,42.49,43.05,42.35,42.93,32552.0,35.2459,35.7104,35.1298,35.6109,32552.0
2016-04-12 10:00:00,42.94,42.94,42.58,42.59,24618.0,35.6192,35.6192,35.3206,35.3289,24618.0
2016-04-12 10:30:00,42.59,43.25,42.58,43.2,85377.0,35.3289,35.8763,35.3206,35.8349,85377.0
2016-04-12 11:00:00,43.19,43.42,43.13,43.35,125446.0,35.8266,36.0173,35.7768,35.9593,125446.0
2016-04-12 11:30:00,43.36,43.63,43.35,43.46,108125.0,35.9676,36.1915,35.9593,36.0505,108125.0
2016-04-12 12:00:00,43.46,43.47,43.37,43.46,64091.0,36.0505,36.0588,35.9759,36.0505,64091.0
2016-04-12 12:30:00,43.45,43.49,43.4,43.4,20238.0,36.0422,36.0754,36.0008,36.0008,20238.0
2016-04-12 13:00:00,43.41,43.44,43.29,43.31,44607.0,36.0091,36.0339,35.9095,35.9261,44607.0
2016-04-12 13:30:00,43.32,43.36,43.19,43.24,32985.0,35.9344,35.9676,35.8266,35.868,32985.0
2016-04-12 14:00:00,43.24,43.34,43.2,43.33,78978.0,35.868,35.951,35.8349,35.9427,78978.0
2016-04-12 14:30:00,43.33,43.48,43.31,43.44,119867.0,35.9427,36.0671,35.9261,36.0339,119867.0
2016-04-12 15:00:00,43.43,43.55,43.42,43.49,94308.0,36.0256,36.1252,36.0173,36.0754,94308.0
2016-04-12 15:30:00,43.48,43.49,43.23,43.28,205418.0,36.0671,36.0754,35.8597,35.9012,205418.0
2016-04-13 09:30:00,43.73,43.93,43.38,43.89,87477.0,36.2745,36.4404,35.9842,36.4072,87477.0
2016-04-13 10:00:00,43.93,43.93,43.73,43.76,58579.0,36.4404,36.4404,36.2745,36.2994,58579.0
2016-04-13 10:30:00,43.77,43.98,43.66,43.88,24323.0,36.3077,36.4819,36.2164,36.3989,24323.0
2016-04-13 11:00:00,43.87,44.21,43.87,44.21,51378.0,36.3906,36.6727,36.3906,36.6727,51378.0
2016-04-13 11:30:00,44.22,44.44,44.21,44.38,62420.0,36.681,36.8634,36.6727,36.8137,62420.0
2016-04-13 12:00:00,44.38,44.38,44.24,44.27,23423.0,36.8137,36.8137,36.6975,36.7224,23423.0
2016-04-13 12:30:00,44.28,44.3,44.23,44.28,15115.0,36.7307,36.7473,36.6893,36.7307,15115.0
2016-04-13 13:00:00,44.29,44.38,44.29,44.37,17548.0,36.739,36.8137,36.739,36.8054,17548.0
2016-04-13 13:30:00,44.36,44.46,44.3,44.46,17975.0,36.7971,36.88,36.7473,36.88,17975.0
2016-04-13 14:00:00,44.45,44.46,44.3,44.3,24787.0,36.8717,36.88,36.7473,36.7473,24787.0
2016-04-13 14:30:00,44.3,44.41,44.3,44.35,41077.0,36.7473,36.8386,36.7473,36.7888,41077.0
2016-04-13 15:00:00,44.35,44.45,44.35,44.43,28428.0,36.7888,36.8717,36.7888,36.8552,28428.0
2016-04-13 15:30:00,44.42,44.48,44.4,44.42,121513.0,36.8469,36.8966,36.8303,36.8469,121513.0
2016-04-14 09:30:00,44.38,44.85,44.21,44.24,58230.0,36.8137,37.2035,36.6727,36.6975,58230.0
2016-04-14 10:00:00,44.27,44.48,44.23,44.41,24547.0,36.7224,36.8966,36.6893,36.8386,24547.0
2016-04-14 10:30:00,44.39,44.43,44.19,44.23,17868.0,36.822,36.8552,36.6561,36.6893,17868.0
2016-04-14 11:00:00,44.21,44.31,44.17,44.24,29463.0,36.6727,36.7556,36.6395,36.6975,29463.0
2016-04-14 11:30:00,44.23,44.38,44.21,44.35,36034.0,36.6893,36.8137,36.6727,36.7888,36034.0
2016-04-14 12:00:00,44.35,44.45,44.35,44.42,27269.0,36.7888,36.8717,36.7888,36.8469,27269.0
2016-04-14 12:30:00,44.41,44.56,44.39,44.55,27846.0,36.8386,36.963,36.822,36.9547,27846.0
2016-04-14 13:00:00,44.55,44.63,44.55,44.61,43373.0,36.9547,37.0211,36.9547,37.0045,43373.0
2016-04-14 13:30:00,44.61,44.7,44.59,44.61,62334.0,37.0045,37.0791,36.9879,37.0045,62334.0
2016-04-14 14:00:00,44.63,44.66,44.59,44.65,36970.0,37.0211,37.0459,36.9879,37.0376,36970.0
2016-04-14 14:30:00,44.64,44.64,44.48,44.48,30811.0,37.0294,37.0294,36.8966,36.8966,30811.0
2016-04-14 15:00:00,44.49,44.52,44.39,44.4,45676.0,36.9049,36.9298,36.822,36.8303,45676.0
2016-04-14 15:30:00,44.4,44.44,44.37,44.4,85644.0,36.8303,36.8634,36.8054,36.8303,85644.0
2016-04-15 09:30:00,44.23,44.45,44.06,44.19,66300.0,36.6893,36.8717,36.5482,36.6561,66300.0
2016-04-15 10:00:00,44.21,44.31,44.1,44.24,23395.0,36.6727,36.7556,36.5814,36.6975,23395.0
2016-04-15 10:30:00,44.23,44.3,44.22,44.22,23191.0,36.6893,36.7473,36.681,36.681,23191.0
2016-04-15 11:00:00,44.2,44.37,44.2,44.37,16883.0,36.6644,36.8054,36.6644,36.8054,16883.0
2016-04-15 11:30:00,44.37,44.46,44.36,44.41,20576.0,36.8054,36.88,36.7971,36.8386,20576.0
2016-04-15 12:00:00,44.42,44.43,44.28,44.28,21060.0,36.8469,36.8552,36.7307,36.7307,21060.0
2016-04-15 12:30:00,44.29,44.3,44.2,44.2,33393.0,36.739,36.7473,36.6644,36.6644,33393.0
2016-04-15 13:00:00,44.22,44.26,44.13,44.19,12973.0,36.681,36.7141,36.6063,36.6561,12973.0
2016-04-15 13:30:00,44.18,44.22,44.11,44.21,17766.0,36.6478,36.681,36.5897,36.6727,17766.0
2016-04-15 14:00:00,44.2,44.27,44.19,44.25,41794.0,36.6644,36.7224,36.6561,36.7058,41794.0
2016-04-15 14:30:00,44.26,44.28,44.23,44.28,26658.0,36.7141,36.7307,36.6893,36.7307,26658.0
2016-04-15 15:00:00,44.29,44.3,44.21,44.25,30493.0,36.739,36.7473,36.6727,36.7058,30493.0
2016-04-15 15:30:00,44.25,44.29,44.19,44.27,123527.0,36.7058,36.739,36.6561,36.7224,123527.0
2016-04-18 09:30:00,43.65,44.03,43.56,43.94,67531.0,36.2081,36.5234,36.1335,36.4487,67531.0
2016-04-18 10:00:00,43.97,44.1,43.81,43.93,38892.0,36.4736,36.5814,36.3409,36.4404,38892.0
2016-04-18 10:30:00,43.97,44.15,43.95,44.05,13716.0,36.4736,36.6229,36.457,36.5399,13716.0
2016-04-18 11:00:00,44.06,44.28,44.04,44.23,21050.0,36.5482,36.7307,36.5316,36.6893,21050.0
2016-04-18 11:30:00,44.21,44.4,44.19,44.4,14425.0,36.6727,36.8303,36.6561,36.8303,14425.0
2016-04-18 12:00:00,44.39,44.46,44.32,44.46,14182.0,36.822,36.88,36.7639,36.88,14182.0
2016-04-18 12:30:00,44.46,44.49,44.4,44.44,13343.0,36.88,36.9049,36.8303,36.8634,13343.0
2016-04-18 13:00:00,44.45,44.45,44.33,44.36,11090.0,36.8717,36.8717,36.7722,36.7971,11090.0
2016-04-18 13:30:00,44.36,44.37,44.17,44.2,77997.0,36.7971,36.8054,36.6395,36.6644,77997.0
2016-04-18 14:00:00,44.2,44.27,44.18,44.23,48994.0,36.6644,36.7224,36.6478,36.6893,48994.0
2016-04-18 14:30:00,44.22,44.34,44.22,44.3,16568.0,36.681,36.7805,36.681,36.7473,16568.0
2016-04-18 15:00:00,44.3,44.37,44.3,44.36,103501.0,36.7473,36.8054,36.7473,36.7971,103501.0
2016-04-18 15:30:00,44.35,44.45,44.33,44.45,112902.0,36.7888,36.8717,36.7722,36.8717,112902.0
2016-04-19 09:30:00,44.84,45.47,44.81,45.47,48854.0,37.1953,37.7178,37.1704,37.7178,48854.0
2016-04-19 10:00:00,45.44,45.73,45.43,45.6,149852.0,37.693,37.9335,37.6847,37.8257,149852.0
2016-04-19 10:30:00,45.6,45.75,45.6,45.66,71043.0,37.8257,37.9501,37.8257,37.8755,71043.0
2016-04-19 11:00:00,45.66,45.77,45.45,45.54,44627.0,37.8755,37.9667,37.7013,37.7759,44627.0
2016-04-19 11:30:00,45.55,45.68,45.54,45.59,45677.0,37.7842,37.892,37.7759,37.8174,45677.0
2016-04-19 12:00:00,45.58,45.81,45.58,45.78,115496.0,37.8091,37.9999,37.8091,37.975,115496.0
2016-04-19 12:30:00,45.78,45.78,45.59,45.62,58464.0,37.975,37.975,37.8174,37.8423,58464.0
2016-04-19 13:00:00,45.62,45.84,45.59,45.79,40758.0,37.8423,38.0248,37.8174,37.9833,40758.0
2016-04-19 13:30:00,45.79,46.0,45.72,45.99,67887.0,37.9833,38.1575,37.9252,38.1492,67887.0
2016-04-19 14:00:00,45.99,46.14,45.98,46.1,108569.0,38.1492,38.2736,38.1409,38.2404,108569.0
2016-04-19 14:30:00,46.1,46.21,46.08,46.18,94821.0,38.2404,38.3317,38.2238,38.3068,94821.0
2016-04-19 15:00:00,46.17,46.21,46.09,46.19,89087.0,38.2985,38.3317,38.2321,38.3151,89087.0
2016-04-19 15:30:00,46.2,46.22,45.99,46.02,176584.0,38.3234,38.34,38.1492,38.1741,176584.0
2016-04-20 09:30:00,46.19,46.44,45.95,46.27,64864.0,38.3151,38.5225,38.116,38.3815,64864.0
2016-04-20 10:00:00,46.31,46.45,46.25,46.29,62729.0,38.4146,38.5308,38.3649,38.398,62729.0
2016-04-20 10:30:00,46.3,46.47,46.09,46.37,95094.0,38.4063,38.5474,38.2321,38.4644,95094.0
2016-04-20 11:00:00,46.38,46.56,46.2,46.55,67256.0,38.4727,38.622,38.3234,38.6137,67256.0
2016-04-20 11:30:00,46.55,46.73,46.51,46.67,80651.0,38.6137,38.763,38.5805,38.7133,80651.0
2016-04-20 12:00:00,46.69,46.69,46.32,46.52,70494.0,38.7298,38.7298,38.4229,38.5888,70494.0
2016-04-20 12:30:00,46.53,46.7,46.49,46.69,44425.0,38.5971,38.7381,38.5639,38.7298,44425.0
2016-04-20 13:00:00,46.7,46.77,46.65,46.75,66431.0,38.7381,38.7962,38.6967,38.7796,66431.0
2016-04-20 13:30:00,46.75,46.82,46.69,46.79,39640.0,38.7796,38.8377,38.7298,38.8128,39640.0
2016-04-20 14:00:00,46.79,46.92,46.78,46.88,63340.0,38.8128,38.9206,38.8045,38.8875,63340.0
2016-04-20 14:30:00,46.88,46.96,46.85,46.96,59874.0,38.8875,38.9538,38.8626,38.9538,59874.0
2016-04-20 15:00:00,46.97,47.03,46.96,46.99,118652.0,38.9621,39.0119,38.9538,38.9787,118652.0
2016-04-20 15:30:00,46.98,46.99,46.72,46.84,338998.0,38.9704,38.9787,38.7547,38.8543,338998.0
2016-04-21 09:30:00,46.85,47.0,46.51,46.84,98002.0,38.8626,38.987,38.5805,38.8543,98002.0
2016-04-21 10:00:00,46.86,46.87,46.66,46.8,159415.0,38.8709,38.8792,38.705,38.8211,159415.0
2016-04-21 10:30:00,46.79,46.93,46.69,46.84,63051.0,38.8128,38.9289,38.7298,38.8543,63051.0
2016-04-21 11:00:00,46.82,46.92,46.77,46.81,42754.0,38.8377,38.9206,38.7962,38.8294,42754.0
2016-04-21 11:30:00,46.82,46.91,46.67,46.72,55178.0,38.8377,38.9123,38.7133,38.7547,55178.0
2016-04-21 12:00:00,46.72,46.73,46.64,46.67,42590.0,38.7547,38.763,38.6884,38.7133,42590.0
2016-04-21 12:30:00,46.68,46.9,46.67,46.89,53633.0,38.7216,38.904,38.7133,38.8958,53633.0
2016-04-21 13:00:00,46.9,46.9,46.7,46.71,54766.0,38.904,38.904,38.7381,38.7464,54766.0
2016-04-21 13:30:00,46.71,46.81,46.62,46.81,62486.0,38.7464,38.8294,38.6718,38.8294,62486.0
2016-04-21 14:00:00,46.8,46.81,46.61,46.62,83066.0,38.8211,38.8294,38.6635,38.6718,83066.0
2016-04-21 14:30:00,46.63,46.71,46.54,46.71,73984.0,38.6801,38.7464,38.6054,38.7464,73984.0
2016-04-21 15:00:00,46.7,46.73,46.53,46.53,116387.0,38.7381,38.763,38.5971,38.5971,116387.0
2016-04-21 15:30:00,46.54,46.68,46.52,46.59,364291.0,38.6054,38.7216,38.5888,38.6469,364291.0
2016-04-22 09:30:00,46.67,47.02,46.67,46.94,194719.0,38.7133,39.0036,38.7133,38.9372,194719.0
2016-04-22 10:00:00,46.94,47.02,46.85,46.97,129739.0,38.9372,39.0036,38.8626,38.9621,129739.0
2016-04-22 10:30:00,46.98,47.1,46.72,46.73,88492.0,38.9704,39.0699,38.7547,38.763,88492.0
2016-04-22 11:00:00,46.73,46.77,46.53,46.68,54741.0,38.763,38.7962,38.5971,38.7216,54741.0
2016-04-22 11:30:00,46.68,46.76,46.65,46.76,47487.0,38.7216,38.7879,38.6967,38.7879,47487.0
2016-04-22 12:00:00,46.78,46.8,46.58,46.61,26435.0,38.8045,38.8211,38.6386,38.6635,26435.0
2016-04-22 12:30:00,46.62,46.72,46.6,46.68,27436.0,38.6718,38.7547,38.6552,38.7216,27436.0
2016-04-22 13:00:00,46.69,46.74,46.67,46.7,46900.0,38.7298,38.7713,38.7133,38.7381,46900.0
2016-04-22 13:30:00,46.71,46.91,46.71,46.81,16168.0,38.7464,38.9123,38.7464,38.8294,16168.0
2016-04-22 14:00:00,46.82,46.99,46.82,46.98,30090.0,38.8377,38.9787,38.8377,38.9704,30090.0
2016-04-22 14:30:00,46.97,46.97,46.91,46.95,28610.0,38.9621,38.9621,38.9123,38.9455,28610.0
2016-04-22 15:00:00,46.95,46.96,46.89,46.94,43154.0,38.9455,38.9538,38.8958,38.9372,43154.0
2016-04-22 15:30:00,46.94,47.04,46.92,47.02,126347.0,38.9372,39.0202,38.9206,39.0036,126347.0
2016-04-25 09:30:00,46.85,47.14,46.85,46.97,41888.0,38.8626,39.1031,38.8626,38.9621,41888.0
2016-04-25 10:00:00,46.97,47.03,46.61,46.65,56905.0,38.9621,39.0119,38.6635,38.6967,56905.0
2016-04-25 10:30:00,46.65,46.66,46.32,46.4,60302.0,38.6967,38.705,38.4229,38.4893,60302.0
2016-04-25 11:00:00,46.41,46.5,46.38,46.48,31264.0,38.4976,38.5722,38.4727,38.5557,31264.0
2016-04-25 11:30:00,46.49,46.49,46.32,46.38,103723.0,38.5639,38.5639,38.4229,38.4727,103723.0
2016-04-25 12:00:00,46.36,46.48,46.36,46.48,50527.0,38.4561,38.5557,38.4561,38.5557,50527.0
2016-04-25 12:30:00,46.48,46.48,46.31,46.45,15423.0,38.5557,38.5557,38.4146,38.5308,15423.0
2016-04-25 13:00:00,46.45,46.55,46.43,46.48,26401.0,38.5308,38.6137,38.5142,38.5557,26401.0
2016-04-25 13:30:00,46.48,46.48,46.35,46.36,15147.0,38.5557,38.5557,38.4478,38.4561,15147.0
2016-04-25 14:00:00,46.35,46.37,46.04,46.07,58316.0,38.4478,38.4644,38.1907,38.2156,58316.0
2016-04-25 14:30:00,46.08,46.14,46.05,46.11,46834.0,38.2238,38.2736,38.199,38.2487,46834.0
2016-04-25 15:00:00,46.11,46.16,46.09,46.15,36017.0,38.2487,38.2902,38.2321,38.2819,36017.0
2016-04-25 15:30:00,46.14,46.22,46.07,46.16,147379.0,38.2736,38.34,38.2156,38.2902,147379.0
2016-04-26 09:30:00,46.52,46.52,46.03,46.43,104125.0,38.5888,38.5888,38.1824,38.5142,104125.0
2016-04-26 10:00:00,46.43,46.5,46.09,46.21,84359.0,38.5142,38.5722,38.2321,38.3317,84359.0
2016-04-26 10:30:00,46.23,46.29,46.18,46.21,56102.0,38.3483,38.398,38.3068,38.3317,56102.0
2016-04-26 11:00:00,46.19,46.52,46.13,46.4,98260.0,38.3151,38.5888,38.2653,38.4893,98260.0
2016-04-26 11:30:00,46.4,46.6,46.32,46.58,95507.0,38.4893,38.6552,38.4229,38.6386,95507.0
2016-04-26 12:00:00,46.57,46.72,46.52,46.63,116361.0,38.6303,38.7547,38.5888,38.6801,116361.0
2016-04-26 12:30:00,46.61,46.65,46.57,46.59,28940.0,38.6635,38.6967,38.6303,38.6469,28940.0
2016-04-26 13:00:00,46.58,46.59,46.49,46.51,39756.0,38.6386,38.6469,38.5639,38.5805,39756.0
2016-04-26 13:30:00,46.51,46.53,46.46,46.5,40445.0,38.5805,38.5971,38.5391,38.5722,40445.0
2016-04-26 14:00:00,46.5,46.88,46.48,46.78,195517.0,38.5722,38.8875,38.5557,38.8045,195517.0
2016-04-26 14:30:00,46.77,46.97,46.75,46.93,155372.0,38.7962,38.9621,38.7796,38.9289,155372.0
2016-04-26 15:00:00,46.93,46.93,46.79,46.82,81821.0,38.9289,38.9289,38.8128,38.8377,81821.0
2016-04-26 15:30:00,46.81,46.92,46.81,46.89,210180.0,38.8294,38.9206,38.8294,38.8958,210180.0
2016-04-27 09:30:00,47.06,47.6,46.69,47.48,79342.0,39.0368,39.4847,38.7298,39.3852,79342.0
2016-04-27 10:00:00,47.5,47.61,47.46,47.46,62640.0,39.4018,39.493,39.3686,39.3686,62640.0
2016-04-27 10:30:00,47.46,47.56,47.17,47.44,115375.0,39.3686,39.4515,39.128,39.352,115375.0
2016-04-27 11:00:00,47.46,47.72,47.39,47.67,91966.0,39.3686,39.5842,39.3105,39.5428,91966.0
2016-04-27 11:30:00,47.65,47.66,47.54,47.61,54184.0,39.5262,39.5345,39.4349,39.493,54184.0
2016-04-27 12:00:00,47.61,47.67,47.52,47.61,44245.0,39.493,39.5428,39.4183,39.493,44245.0
2016-04-27 12:30:00,47.61,47.65,47.53,47.55,79606.0,39.493,39.5262,39.4266,39.4432,79606.0
2016-04-27 13:00:00,47.55,47.61,47.54,47.6,46763.0,39.4432,39.493,39.4349,39.4847,46763.0
2016-04-27 13:30:00,47.6,47.65,47.58,47.62,122713.0,39.4847,39.5262,39.4681,39.5013,122713.0
2016-04-27 14:00:00,47.61,47.81,47.46,47.65,127150.0,39.493,39.6589,39.3686,39.5262,127150.0
2016-04-27 14:30:00,47.65,47.71,47.6,47.68,69540.0,39.5262,39.5759,39.4847,39.5511,69540.0
2016-04-27 15:00:00,47.68,47.88,47.65,47.88,105190.0,39.5511,39.717,39.5262,39.717,105190.0
2016-04-27 15:30:00,47.88,47.93,47.83,47.84,149246.0,39.717,39.7584,39.6755,39.6838,149246.0
2016-04-28 09:30:00,47.51,47.93,47.31,47.68,81286.0,39.41,39.7584,39.2441,39.5511,81286.0
2016-04-28 10:00:00,47.66,47.97,47.62,47.91,187318.0,39.5345,39.7916,39.5013,39.7419,187318.0
2016-04-28 10:30:00,47.91,47.97,47.78,47.94,111302.0,39.7419,39.7916,39.634,39.7667,111302.0
2016-04-28 11:00:00,47.97,48.01,47.76,47.78,182134.0,39.7916,39.8248,39.6174,39.634,182134.0
2016-04-28 11:30:00,47.78,47.83,47.68,47.7,130154.0,39.634,39.6755,39.5511,39.5677,130154.0
2016-04-28 12:00:00,47.7,47.71,47.56,47.61,49457.0,39.5677,39.5759,39.4515,39.493,49457.0
2016-04-28 12:30:00,47.62,47.81,47.58,47.71,200942.0,39.5013,39.6589,39.4681,39.5759,200942.0
2016-04-28 13:00:00,47.72,47.79,47.64,47.67,73429.0,39.5842,39.6423,39.5179,39.5428,73429.0
2016-04-28 13:30:00,47.68,47.75,47.66,47.72,73662.0,39.5511,39.6091,39.5345,39.5842,73662.0
2016-04-28 14:00:00,47.72,47.72,47.49,47.51,61798.0,39.5842,39.5842,39.3935,39.41,61798.0
2016-04-28 14:30:00,47.52,47.55,47.42,47.43,66830.0,39.4183,39.4432,39.3354,39.3437,66830.0
2016-04-28 15:00:00,47.43,47.49,46.79,46.85,158397.0,39.3437,39.3935,38.8128,38.8626,158397.0
2016-04-28 15:30:00,46.83,47.01,46.82,46.87,216535.0,38.846,38.9953,38.8377,38.8792,216535.0
2016-04-29 09:30:00,47.42,49.39,47.13,48.91,393526.0,39.3354,40.9695,39.0948,40.5714,393526.0
2016-04-29 10:00:00,48.85,49.43,48.63,49.29,282985.0,40.5216,41.0027,40.3391,40.8866,282985.0
2016-04-29 10:30:00,49.29,49.52,48.53,48.63,135355.0,40.8866,41.0774,40.2561,40.3391,135355.0
2016-04-29 11:00:00,48.58,48.91,48.29,48.4,118372.0,40.2976,40.5714,40.0571,40.1483,118372.0
2016-04-29 11:30:00,48.39,48.5,48.03,48.37,129696.0,40.14,40.2313,39.8414,40.1234,129696.0
2016-04-29 12:00:00,48.35,48.38,48.2,48.29,106984.0,40.1068,40.1317,39.9824,40.0571,106984.0
2016-04-29 12:30:00,48.29,48.57,48.27,48.48,58723.0,40.0571,40.2893,40.0405,40.2147,58723.0
2016-04-29 13:00:00,48.48,48.64,48.44,48.54,87213.0,40.2147,40.3474,40.1815,40.2644,87213.0
2016-04-29 13:30:00,48.54,48.59,48.44,48.53,126762.0,40.2644,40.3059,40.1815,40.2561,126762.0
2016-04-29 14:00:00,48.54,48.69,48.18,48.68,94292.0,40.2644,40.3889,39.9658,40.3806,94292.0
2016-04-29 14:30:00,48.67,48.86,48.61,48.86,111973.0,40.3723,40.5299,40.3225,40.5299,111973.0
2016-04-29 15:00:00,48.85,48.86,48.6,48.62,158725.0,40.5216,40.5299,40.3142,40.3308,158725.0
2016-04-29 15:30:00,48.62,49.01,48.61,48.81,383885.0,40.3308,40.6543,40.3225,40.4884,383885.0
2016-05-02 09:30:00,48.89,49.22,47.98,48.53,85611.0,40.5548,40.8285,39.7999,40.2561,85611.0
2016-05-02 10:00:00,48.53,48.9,48.49,48.86,104679.0,40.2561,40.5631,40.223,40.5299,104679.0
2016-05-02 10:30:00,48.86,48.87,48.42,48.48,84527.0,40.5299,40.5382,40.1649,40.2147,84527.0
2016-05-02 11:00:00,48.49,48.9,48.45,48.67,84557.0,40.223,40.5631,40.1898,40.3723,84557.0
2016-05-02 11:30:00,48.67,49.03,48.47,48.48,113467.0,40.3723,40.6709,40.2064,40.2147,113467.0
2016-05-02 12:00:00,48.49,48.53,48.38,48.41,30353.0,40.223,40.2561,40.1317,40.1566,30353.0
2016-05-02 12:30:00,48.41,48.59,48.41,48.49,35787.0,40.1566,40.3059,40.1566,40.223,35787.0
2016-05-02 13:00:00,48.5,48.73,48.5,48.73,38907.0,40.2313,40.4221,40.2313,40.4221,38907.0
2016-05-02 13:30:00,48.73,48.91,48.7,48.8,28433.0,40.4221,40.5714,40.3972,40.4801,28433.0
2016-05-02 14:00:00,48.81,48.85,48.73,48.78,64924.0,40.4884,40.5216,40.4221,40.4635,64924.0
2016-05-02 14:30:00,48.77,48.94,48.77,48.89,60093.0,40.4552,40.5962,40.4552,40.5548,60093.0
2016-05-02 15:00:00,48.88,48.99,48.84,48.92,84990.0,40.5465,40.6377,40.5133,40.5797,84990.0
2016-05-02 15:30:00,48.92,48.99,48.83,48.95,184720.0,40.5797,40.6377,40.505,40.6045,184720.0
2016-05-03 09:30:00,48.53,48.56,47.87,47.92,49951.0,40.2561,40.281,39.7087,39.7501,49951.0
2016-05-03 10:00:00,47.94,47.94,47.35,47.53,145953.0,39.7667,39.7667,39.2773,39.4266,145953.0
2016-05-03 10:30:00,47.54,47.74,47.37,47.39,95148.0,39.4349,39.6008,39.2939,39.3105,95148.0
2016-05-03 11:00:00,47.41,47.5,47.34,47.44,36178.0,39.3271,39.4018,39.269,39.352,36178.0
2016-05-03 11:30:00,47.41,47.77,47.35,47.75,44229.0,39.3271,39.6257,39.2773,39.6091,44229.0
2016-05-03 12:00:00,47.76,47.77,47.55,47.65,55936.0,39.6174,39.6257,39.4432,39.5262,55936.0
2016-05-03 12:30:00,47.65,47.74,47.62,47.65,36455.0,39.5262,39.6008,39.5013,39.5262,36455.0
2016-05-03 13:00:00,47.65,47.8,47.63,47.8,50608.0,39.5262,39.6506,39.5096,39.6506,50608.0
2016-05-03 13:30:00,47.83,47.96,47.78,47.78,20908.0,39.6755,39.7833,39.634,39.634,20908.0
2016-05-03 14:00:00,47.78,47.84,47.66,47.8,86120.0,39.634,39.6838,39.5345,39.6506,86120.0
2016-05-03 14:30:00,47.8,47.87,47.72,47.77,93910.0,39.6506,39.7087,39.5842,39.6257,93910.0
2016-05-03 15:00:00,47.77,47.96,47.75,47.91,146132.0,39.6257,39.7833,39.6091,39.7419,146132.0
2016-05-03 15:30:00,47.89,48.07,47.85,48.02,257982.0,39.7253,39.8746,39.6921,39.8331,257982.0
2016-05-04 09:30:00,47.77,48.12,47.44,47.94,41451.0,39.6257,39.916,39.352,39.7667,41451.0
2016-05-04 10:00:00,47.96,48.02,47.7,47.77,71386.0,39.7833,39.8331,39.5677,39.6257,71386.0
2016-05-04 10:30:00,47.76,47.76,47.16,47.19,61327.0,39.6174,39.6174,39.1197,39.1446,61327.0
2016-05-04 11:00:00,47.18,47.26,46.56,46.58,70702.0,39.1363,39.2027,38.622,38.6386,70702.0
2016-05-04 11:30:00,46.58,46.82,46.52,46.52,53418.0,38.6386,38.8377,38.5888,38.5888,53418.0
2016-05-04 12:00:00,46.51,46.65,46.46,46.56,60635.0,38.5805,38.6967,38.5391,38.622,60635.0
2016-05-04 12:30:00,46.57,46.7,46.5,46.51,124569.0,38.6303,38.7381,38.5722,38.5805,124569.0
2016-05-04 13:00:00,46.5,46.64,46.5,46.61,40067.0,38.5722,38.6884,38.5722,38.6635,40067.0
2016-05-04 13:30:00,46.61,46.61,46.34,46.36,57917.0,38.6635,38.6635,38.4395,38.4561,57917.0
2016-05-04 14:00:00,46.35,46.5,46.2,46.46,76738.0,38.4478,38.5722,38.3234,38.5391,76738.0
2016-05-04 14:30:00,46.46,46.57,46.34,46.41,95225.0,38.5391,38.6303,38.4395,38.4976,95225.0
2016-05-04 15:00:00,46.41,46.52,46.33,46.33,132439.0,38.4976,38.5888,38.4312,38.4312,132439.0
2016-05-04 15:30:00,46.32,46.54,46.3,46.35,261104.0,38.4229,38.6054,38.4063,38.4478,261104.0
2016-05-05 09:30:00,46.63,46.96,46.39,46.64,119727.0,38.6801,38.9538,38.481,38.6884,119727.0
2016-05-05 10:00:00,46.61,46.85,46.18,46.26,91142.0,38.6635,38.8626,38.3068,38.3732,91142.0
2016-05-05 10:30:00,46.27,46.6,46.25,46.54,71971.0,38.3815,38.6552,38.3649,38.6054,71971.0
2016-05-05 11:00:00,46.56,46.68,46.26,46.29,56229.0,38.622,38.7216,38.3732,38.398,56229.0
2016-05-05 11:30:00,46.31,46.36,46.07,46.19,80349.0,38.4146,38.4561,38.2156,38.3151,80349.0
2016-05-05 12:00:00,46.19,46.41,46.18,46.26,47786.0,38.3151,38.4976,38.3068,38.3732,47786.0
2016-05-05 12:30:00,46.27,46.38,46.24,46.28,62660.0,38.3815,38.4727,38.3566,38.3897,62660.0
2016-05-05 13:00:00,46.28,46.29,45.93,45.95,37010.0,38.3897,38.398,38.0994,38.116,37010.0
2016-05-05 13:30:00,45.94,46.02,45.84,45.86,45057.0,38.1077,38.1741,38.0248,38.0414,45057.0
2016-05-05 14:00:00,45.84,46.12,45.83,46.0,99206.0,38.0248,38.257,38.0165,38.1575,99206.0
2016-05-05 14:30:00,46.01,46.11,45.92,45.92,77870.0,38.1658,38.2487,38.0911,38.0911,77870.0
2016-05-05 15:00:00,45.91,46.08,45.9,45.93,86725.0,38.0828,38.2238,38.0745,38.0994,86725.0
2016-05-05 15:30:00,45.93,45.98,45.78,45.84,262289.0,38.0994,38.1409,37.975,38.0248,262289.0
2016-05-06 09:30:00,45.76,46.38,45.48,45.93,34352.0,37.9584,38.4727,37.7261,38.0994,34352.0
2016-05-06 10:00:00,45.97,46.2,45.89,46.0,57163.0,38.1326,38.3234,38.0662,38.1575,57163.0
2016-05-06 10:30:00,46.01,46.06,45.76,45.83,36222.0,38.1658,38.2073,37.9584,38.0165,36222.0
2016-05-06 11:00:00,45.87,46.17,45.87,46.14,67797.0,38.0496,38.2985,38.0496,38.2736,67797.0
2016-05-06 11:30:00,46.15,46.2,45.99,46.01,53877.0,38.2819,38.3234,38.1492,38.1658,53877.0
2016-05-06 12:00:00,46.02,46.17,46.0,46.08,34518.0,38.1741,38.2985,38.1575,38.2238,34518.0
2016-05-06 12:30:00,46.08,46.13,46.01,46.12,40695.0,38.2238,38.2653,38.1658,38.257,40695.0
2016-05-06 13:00:00,46.12,46.19,46.08,46.09,44582.0,38.257,38.3151,38.2238,38.2321,44582.0
2016-05-06 13:30:00,46.09,46.34,46.06,46.34,51468.0,38.2321,38.4395,38.2073,38.4395,51468.0
2016-05-06 14:00:00,46.31,46.35,46.15,46.2,55415.0,38.4146,38.4478,38.2819,38.3234,55415.0
2016-05-06 14:30:00,46.19,46.31,46.13,46.3,37523.0,38.3151,38.4146,38.2653,38.4063,37523.0
2016-05-06 15:00:00,46.29,46.39,46.26,46.34,68808.0,38.398,38.481,38.3732,38.4395,68808.0
2016-05-06 15:30:00,46.34,46.37,46.21,46.26,321388.0,38.4395,38.4644,38.3317,38.3732,321388.0
2016-05-09 09:30:00,45.81,46.02,45.52,45.82,63393.0,37.9999,38.1741,37.7593,38.0082,63393.0
2016-05-09 10:00:00,45.81,45.82,45.24,45.42,74848.0,37.9999,38.0082,37.5271,37.6764,74848.0
2016-05-09 10:30:00,45.41,45.52,45.29,45.33,45620.0,37.6681,37.7593,37.5685,37.6017,45620.0
2016-05-09 11:00:00,45.32,45.5,45.05,45.21,44181.0,37.5934,37.7427,37.3695,37.5022,44181.0
2016-05-09 11:30:00,45.22,45.23,45.02,45.09,77050.0,37.5105,37.5188,37.3446,37.4026,77050.0
2016-05-09 12:00:00,45.08,45.35,45.07,45.29,36279.0,37.3943,37.6183,37.386,37.5685,36279.0
2016-05-09 12:30:00,45.28,45.33,45.12,45.31,32539.0,37.5602,37.6017,37.4275,37.5851,32539.0
2016-05-09 13:00:00,45.31,45.45,45.26,45.3,40069.0,37.5851,37.7013,37.5436,37.5768,40069.0
2016-05-09 13:30:00,45.3,45.4,45.23,45.31,47316.0,37.5768,37.6598,37.5188,37.5851,47316.0
2016-05-09 14:00:00,45.32,45.34,45.15,45.29,69391.0,37.5934,37.61,37.4524,37.5685,69391.0
2016-05-09 14:30:00,45.3,45.5,45.29,45.45,51049.0,37.5768,37.7427,37.5685,37.7013,51049.0
2016-05-09 15:00:00,45.45,45.46,45.35,45.41,84592.0,37.7013,37.7096,37.6183,37.6681,84592.0
2016-05-09 15:30:00,45.41,45.41,45.25,45.27,162969.0,37.6681,37.6681,37.5354,37.5519,162969.0
2016-05-10 09:30:00,45.53,45.95,45.32,45.78,53708.0,37.7676,38.116,37.5934,37.975,53708.0
2016-05-10 10:00:00,45.81,45.96,45.71,45.82,35381.0,37.9999,38.1243,37.9169,38.0082,35381.0
2016-05-10 10:30:00,45.86,45.99,45.8,45.96,47039.0,38.0414,38.1492,37.9916,38.1243,47039.0
2016-05-10 11:00:00,45.95,46.03,45.76,45.86,58838.0,38.116,38.1824,37.9584,38.0414,58838.0
2016-05-10 11:30:00,45.86,46.13,45.82,46.08,49483.0,38.0414,38.2653,38.0082,38.2238,49483.0
2016-05-10 12:00:00,46.08,46.37,46.06,46.28,70573.0,38.2238,38.4644,38.2073,38.3897,70573.0
2016-05-10 12:30:00,46.27,46.31,46.19,46.3,31872.0,38.3815,38.4146,38.3151,38.4063,31872.0
2016-05-10 13:00:00,46.3,46.33,46.22,46.26,29056.0,38.4063,38.4312,38.34,38.3732,29056.0
2016-05-10 13:30:00,46.26,46.37,46.22,46.36,32563.0,38.3732,38.4644,38.34,38.4561,32563.0
2016-05-10 14:00:00,46.35,46.35,46.2,46.22,31414.0,38.4478,38.4478,38.3234,38.34,31414.0
2016-05-10 14:30:00,46.21,46.32,46.19,46.22,30166.0,38.3317,38.4229,38.3151,38.34,30166.0
2016-05-10 15:00:00,46.23,46.38,46.22,46.37,34699.0,38.3483,38.4727,38.34,38.4644,34699.0
2016-05-10 15:30:00,46.37,46.39,46.31,46.32,145089.0,38.4644,38.481,38.4146,38.4229,145089.0
2016-05-11 09:30:00,46.37,46.75,46.21,46.4,36369.0,38.4644,38.7796,38.3317,38.4893,36369.0
2016-05-11 10:00:00,46.38,46.49,46.18,46.46,17341.0,38.4727,38.5639,38.3068,38.5391,17341.0
2016-05-11 10:30:00,46.46,46.77,46.46,46.71,61824.0,38.5391,38.7962,38.5391,38.7464,61824.0
2016-05-11 11:00:00,46.71,46.74,46.47,46.71,133938.0,38.7464,38.7713,38.5474,38.7464,133938.0
2016-05-11 11:30:00,46.71,46.86,46.65,46.86,48155.0,38.7464,38.8709,38.6967,38.8709,48155.0
2016-05-11 12:00:00,46.84,46.93,46.83,46.91,23863.0,38.8543,38.9289,38.846,38.9123,23863.0
2016-05-11 12:30:00,46.91,46.92,46.71,46.73,177202.0,38.9123,38.9206,38.7464,38.763,177202.0
2016-05-11 13:00:00,46.74,46.82,46.71,46.71,17538.0,38.7713,38.8377,38.7464,38.7464,17538.0
2016-05-11 13:30:00,46.73,46.82,46.73,46.76,33192.0,38.763,38.8377,38.763,38.7879,33192.0
2016-05-11 14:00:00,46.76,46.78,46.57,46.69,66674.0,38.7879,38.8045,38.6303,38.7298,66674.0
2016-05-11 14:30:00,46.69,46.72,46.56,46.6,27089.0,38.7298,38.7547,38.622,38.6552,27089.0
2016-05-11 15:00:00,46.6,46.71,46.59,46.64,67888.0,38.6552,38.7464,38.6469,38.6884,67888.0
2016-05-11 15:30:00,46.65,46.68,46.52,46.53,130298.0,38.6967,38.7216,38.5888,38.5971,130298.0
2016-05-12 09:30:00,46.85,47.22,46.47,46.49,126546.0,38.8626,39.1695,38.5474,38.5639,126546.0
2016-05-12 10:00:00,46.51,46.71,46.37,46.37,41163.0,38.5805,38.7464,38.4644,38.4644,41163.0
2016-05-12 10:30:00,46.35,46.38,46.04,46.12,79547.0,38.4478,38.4727,38.1907,38.257,79547.0
2016-05-12 11:00:00,46.12,46.12,45.85,46.0,34587.0,38.257,38.257,38.0331,38.1575,34587.0
2016-05-12 11:30:00,46.02,46.12,45.85,45.86,21326.0,38.1741,38.257,38.0331,38.0414,21326.0
2016-05-12 12:00:00,45.85,46.01,45.8,46.01,20145.0,38.0331,38.1658,37.9916,38.1658,20145.0
2016-05-12 12:30:00,46.03,46.08,45.89,46.06,18279.0,38.1824,38.2238,38.0662,38.2073,18279.0
2016-05-12 13:00:00,46.07,46.08,45.92,45.98,20220.0,38.2156,38.2238,38.0911,38.1409,20220.0
2016-05-12 13:30:00,46.01,46.01,45.87,45.98,22959.0,38.1658,38.1658,38.0496,38.1409,22959.0
2016-05-12 14:00:00,45.99,46.18,45.96,46.06,49692.0,38.1492,38.3068,38.1243,38.2073,49692.0
2016-05-12 14:30:00,46.05,46.1,45.93,45.93,186270.0,38.199,38.2404,38.0994,38.0994,186270.0
2016-05-12 15:00:00,45.94,46.21,45.9,46.03,332518.0,38.1077,38.3317,38.0745,38.1824,332518.0
2016-05-12 15:30:00,46.03,46.09,45.93,46.0,272634.0,38.1824,38.2321,38.0994,38.1575,272634.0
2016-05-13 09:30:00,45.89,46.3,45.67,45.67,47703.0,38.0662,38.4063,37.8837,37.8837,47703.0
2016-05-13 10:00:00,45.7,45.99,45.67,45.72,38782.0,37.9086,38.1492,37.8837,37.9252,38782.0
2016-05-13 10:30:00,45.69,45.69,45.47,45.66,36114.0,37.9003,37.9003,37.7178,37.8755,36114.0
2016-05-13 11:00:00,45.68,45.8,45.54,45.69,84132.0,37.892,37.9916,37.7759,37.9003,84132.0
2016-05-13 11:30:00,45.69,45.72,45.43,45.46,48380.0,37.9003,37.9252,37.6847,37.7096,48380.0
2016-05-13 12:00:00,45.45,45.8,45.44,45.76,47136.0,37.7013,37.9916,37.693,37.9584,47136.0
2016-05-13 12:30:00,45.76,45.8,45.51,45.53,76192.0,37.9584,37.9916,37.751,37.7676,76192.0
2016-05-13 13:00:00,45.52,45.63,45.39,45.39,29325.0,37.7593,37.8506,37.6515,37.6515,29325.0
2016-05-13 13:30:00,45.39,45.46,45.19,45.33,34836.0,37.6515,37.7096,37.4856,37.6017,34836.0
2016-05-13 14:00:00,45.33,45.4,45.17,45.22,47413.0,37.6017,37.6598,37.469,37.5105,47413.0
2016-05-13 14:30:00,45.22,45.29,45.12,45.29,47044.0,37.5105,37.5685,37.4275,37.5685,47044.0
2016-05-13 15:00:00,45.29,45.33,45.18,45.28,68583.0,37.5685,37.6017,37.4773,37.5602,68583.0
2016-05-13 15:30:00,45.28,45.42,45.27,45.38,167492.0,37.5602,37.6764,37.5519,37.6432,167492.0
2016-05-16 09:30:00,45.78,46.28,45.65,45.79,49518.0,37.975,38.3897,37.8672,37.9833,49518.0
2016-05-16 10:00:00,45.79,46.33,45.79,46.18,36064.0,37.9833,38.4312,37.9833,38.3068,36064.0
2016-05-16 10:30:00,46.17,46.22,46.07,46.13,29210.0,38.2985,38.34,38.2156,38.2653,29210.0
2016-05-16 11:00:00,46.16,46.24,46.01,46.07,97062.0,38.2902,38.3566,38.1658,38.2156,97062.0
2016-05-16 11:30:00,46.08,46.25,46.08,46.22,41131.0,38.2238,38.3649,38.2238,38.34,41131.0
2016-05-16 12:00:00,46.19,46.24,46.04,46.04,60972.0,38.3151,38.3566,38.1907,38.1907,60972.0
2016-05-16 12:30:00,46.05,46.12,46.0,46.12,24805.0,38.199,38.257,38.1575,38.257,24805.0
2016-05-16 13:00:00,46.14,46.16,46.0,46.02,25831.0,38.2736,38.2902,38.1575,38.1741,25831.0
2016-05-16 13:30:00,46.03,46.08,45.89,45.94,31693.0,38.1824,38.2238,38.0662,38.1077,31693.0
2016-05-16 14:00:00,45.94,46.11,45.92,46.07,38983.0,38.1077,38.2487,38.0911,38.2156,38983.0
2016-05-16 14:30:00,46.06,46.1,46.02,46.08,34312.0,38.2073,38.2404,38.1741,38.2238,34312.0
2016-05-16 15:00:00,46.08,46.15,45.97,45.98,57160.0,38.2238,38.2819,38.1326,38.1409,57160.0
2016-05-16 15:30:00,45.99,46.02,45.76,45.76,249344.0,38.1492,38.1741,37.9584,37.9584,249344.0
2016-05-17 09:30:00,45.71,46.21,45.68,46.16,74576.0,37.9169,38.3317,37.892,38.2902,74576.0
2016-05-17 10:00:00,46.16,46.16,45.86,46.06,60375.0,38.2902,38.2902,38.0414,38.2073,60375.0
2016-05-17 10:30:00,46.05,46.31,45.93,46.28,67965.0,38.199,38.4146,38.0994,38.3897,67965.0
2016-05-17 11:00:00,46.27,46.3,46.07,46.09,55853.0,38.3815,38.4063,38.2156,38.2321,55853.0
2016-05-17 11:30:00,46.09,46.33,46.09,46.21,40610.0,38.2321,38.4312,38.2321,38.3317,40610.0
2016-05-17 12:00:00,46.21,46.28,46.11,46.11,20211.0,38.3317,38.3897,38.2487,38.2487,20211.0
2016-05-17 12:30:00,46.11,46.15,46.0,46.04,16486.0,38.2487,38.2819,38.1575,38.1907,16486.0
2016-05-17 13:00:00,46.03,46.1,45.97,46.09,18086.0,38.1824,38.2404,38.1326,38.2321,18086.0
2016-05-17 13:30:00,46.1,46.14,45.82,45.83,27677.0,38.2404,38.2736,38.0082,38.0165,27677.0
2016-05-17 14:00:00,45.81,45.88,45.55,45.67,31181.0,37.9999,38.0579,37.7842,37.8837,31181.0
2016-05-17 14:30:00,45.69,45.76,45.58,45.72,27299.0,37.9003,37.9584,37.8091,37.9252,27299.0
2016-05-17 15:00:00,45.7,45.82,45.56,45.61,45875.0,37.9086,38.0082,37.7925,37.834,45875.0
2016-05-17 15:30:00,45.61,45.92,45.61,45.86,242129.0,37.834,38.0911,37.834,38.0414,242129.0
2016-05-18 09:30:00,45.6,45.86,45.29,45.59,102424.0,37.8257,38.0414,37.5685,37.8174,102424.0
2016-05-18 10:00:00,45.58,46.1,45.51,46.01,92810.0,37.8091,38.2404,37.751,38.1658,92810.0
2016-05-18 10:30:00,45.99,46.04,45.76,45.78,41592.0,38.1492,38.1907,37.9584,37.975,41592.0
2016-05-18 11:00:00,45.81,45.94,45.63,45.91,57508.0,37.9999,38.1077,37.8506,38.0828,57508.0
2016-05-18 11:30:00,45.9,45.91,45.71,45.71,36263.0,38.0745,38.0828,37.9169,37.9169,36263.0
2016-05-18 12:00:00,45.71,45.76,45.53,45.55,113049.0,37.9169,37.9584,37.7676,37.7842,113049.0
2016-05-18 12:30:00,45.56,45.82,45.56,45.82,15149.0,37.7925,38.0082,37.7925,38.0082,15149.0
2016-05-18 13:00:00,45.82,45.94,45.82,45.9,34856.0,38.0082,38.1077,38.0082,38.0745,34856.0
2016-05-18 13:30:00,45.91,45.98,45.91,45.96,17256.0,38.0828,38.1409,38.0828,38.1243,17256.0
2016-05-18 14:00:00,45.95,45.95,45.36,45.44,182845.0,38.116,38.116,37.6266,37.693,182845.0
2016-05-18 14:30:00,45.4,45.68,45.32,45.63,135737.0,37.6598,37.892,37.5934,37.8506,135737.0
2016-05-18 15:00:00,45.64,45.74,45.38,45.38,65641.0,37.8589,37.9418,37.6432,37.6432,65641.0
2016-05-18 15:30:00,45.39,45.6,45.39,45.59,153606.0,37.6515,37.8257,37.6515,37.8174,153606.0
2016-05-19 09:30:00,45.47,45.53,44.65,44.66,47017.0,37.7178,37.7676,37.0376,37.0459,47017.0
2016-05-19 10:00:00,44.65,44.87,44.53,44.79,40497.0,37.0376,37.2201,36.9381,37.1538,40497.0
2016-05-19 10:30:00,44.8,45.0,44.73,44.76,46461.0,37.1621,37.328,37.104,37.1289,46461.0
2016-05-19 11:00:00,44.76,44.83,44.65,44.77,31228.0,37.1289,37.187,37.0376,37.1372,31228.0
2016-05-19 11:30:00,44.76,44.85,44.65,44.81,59480.0,37.1289,37.2035,37.0376,37.1704,59480.0
2016-05-19 12:00:00,44.8,44.93,44.77,44.86,47537.0,37.1621,37.2699,37.1372,37.2118,47537.0
2016-05-19 12:30:00,44.83,44.92,44.7,44.7,42946.0,37.187,37.2616,37.0791,37.0791,42946.0
2016-05-19 13:00:00,44.69,44.78,44.63,44.68,21072.0,37.0708,37.1455,37.0211,37.0625,21072.0
2016-05-19 13:30:00,44.69,44.86,44.69,44.82,19801.0,37.0708,37.2118,37.0708,37.1787,19801.0
2016-05-19 14:00:00,44.82,45.02,44.81,45.0,27429.0,37.1787,37.3446,37.1704,37.328,27429.0
2016-05-19 14:30:00,45.0,45.02,44.83,44.86,26043.0,37.328,37.3446,37.187,37.2118,26043.0
2016-05-19 15:00:00,44.87,45.06,44.87,44.97,34014.0,37.2201,37.3777,37.2201,37.3031,34014.0
2016-05-19 15:30:00,44.98,45.04,44.89,44.92,110807.0,37.3114,37.3612,37.2367,37.2616,110807.0
2016-05-20 09:30:00,45.34,45.82,45.31,45.55,73039.0,37.61,38.0082,37.5851,37.7842,73039.0
2016-05-20 10:00:00,45.52,45.86,45.48,45.56,49391.0,37.7593,38.0414,37.7261,37.7925,49391.0
2016-05-20 10:30:00,45.55,45.63,45.51,45.53,62815.0,37.7842,37.8506,37.751,37.7676,62815.0
2016-05-20 11:00:00,45.53,45.72,45.53,45.69,54957.0,37.7676,37.9252,37.7676,37.9003,54957.0
2016-05-20 11:30:00,45.7,45.77,45.59,45.71,52692.0,37.9086,37.9667,37.8174,37.9169,52692.0
2016-05-20 12:00:00,45.73,45.75,45.65,45.72,22409.0,37.9335,37.9501,37.8672,37.9252,22409.0
2016-05-20 12:30:00,45.71,45.8,45.67,45.79,18819.0,37.9169,37.9916,37.8837,37.9833,18819.0
2016-05-20 13:00:00,45.78,45.78,45.7,45.76,22016.0,37.975,37.975,37.9086,37.9584,22016.0
2016-05-20 13:30:00,45.75,45.76,45.65,45.73,53273.0,37.9501,37.9584,37.8672,37.9335,53273.0
2016-05-20 14:00:00,45.73,45.84,45.67,45.84,55822.0,37.9335,38.0248,37.8837,38.0248,55822.0
2016-05-20 14:30:00,45.84,45.87,45.71,45.71,50141.0,38.0248,38.0496,37.9169,37.9169,50141.0
2016-05-20 15:00:00,45.72,45.73,45.59,45.69,56936.0,37.9252,37.9335,37.8174,37.9003,56936.0
2016-05-20 15:30:00,45.68,45.83,45.68,45.83,116190.0,37.892,38.0165,37.892,38.0165,116190.0
2016-05-23 09:30:00,45.67,45.84,45.38,45.58,32985.0,37.8837,38.0248,37.6432,37.8091,32985.0
2016-05-23 10:00:00,45.58,45.87,45.56,45.77,24627.0,37.8091,38.0496,37.7925,37.9667,24627.0
2016-05-23 10:30:00,45.8,45.9,45.69,45.9,24608.0,37.9916,38.0745,37.9003,38.0745,24608.0
2016-05-23 11:00:00,45.89,46.01,45.86,45.96,20887.0,38.0662,38.1658,38.0414,38.1243,20887.0
2016-05-23 11:30:00,45.98,46.0,45.71,45.75,15143.0,38.1409,38.1575,37.9169,37.9501,15143.0
2016-05-23 12:00:00,45.76,45.9,45.76,45.88,10937.0,37.9584,38.0745,37.9584,38.0579,10937.0
2016-05-23 12:30:00,45.9,46.06,45.9,45.95,43041.0,38.0745,38.2073,38.0745,38.116,43041.0
2016-05-23 13:00:00,45.94,46.05,45.94,46.02,17068.0,38.1077,38.199,38.1077,38.1741,17068.0
2016-05-23 13:30:00,46.02,46.02,45.9,45.97,23016.0,38.1741,38.1741,38.0745,38.1326,23016.0
2016-05-23 14:00:00,45.98,46.01,45.93,46.01,21982.0,38.1409,38.1658,38.0994,38.1658,21982.0
2016-05-23 14:30:00,46.01,46.05,45.99,45.99,21262.0,38.1658,38.199,38.1492,38.1492,21262.0
2016-05-23 15:00:00,45.99,45.99,45.91,45.93,41794.0,38.1492,38.1492,38.0828,38.0994,41794.0
2016-05-23 15:30:00,45.92,46.01,45.89,45.91,147664.0,38.0911,38.1658,38.0662,38.0828,147664.0
2016-05-24 09:30:00,46.21,46.38,46.06,46.26,44249.0,38.3317,38.4727,38.2073,38.3732,44249.0
2016-05-24 10:00:00,46.29,46.59,46.2,46.55,43374.0,38.398,38.6469,38.3234,38.6137,43374.0
2016-05-24 10:30:00,46.57,46.67,46.41,46.66,41217.0,38.6303,38.7133,38.4976,38.705,41217.0
2016-05-24 11:00:00,46.67,46.68,46.54,46.61,41233.0,38.7133,38.7216,38.6054,38.6635,41233.0
2016-05-24 11:30:00,46.62,46.62,46.5,46.57,34967.0,38.6718,38.6718,38.5722,38.6303,34967.0
2016-05-24 12:00:00,46.57,46.59,46.48,46.5,44854.0,38.6303,38.6469,38.5557,38.5722,44854.0
2016-05-24 12:30:00,46.5,46.63,46.49,46.63,24626.0,38.5722,38.6801,38.5639,38.6801,24626.0
2016-05-24 13:00:00,46.64,46.72,46.59,46.65,30066.0,38.6884,38.7547,38.6469,38.6967,30066.0
2016-05-24 13:30:00,46.66,46.66,46.57,46.59,32158.0,38.705,38.705,38.6303,38.6469,32158.0
2016-05-24 14:00:00,46.59,46.6,46.44,46.55,44196.0,38.6469,38.6552,38.5225,38.6137,44196.0
2016-05-24 14:30:00,46.55,46.74,46.53,46.73,49705.0,38.6137,38.7713,38.5971,38.763,49705.0
2016-05-24 15:00:00,46.72,46.96,46.72,46.87,107308.0,38.7547,38.9538,38.7547,38.8792,107308.0
2016-05-24 15:30:00,46.87,46.88,46.78,46.81,182590.0,38.8792,38.8875,38.8045,38.8294,182590.0
2016-05-25 09:30:00,47.07,47.79,46.86,47.79,168227.0,39.0451,39.6423,38.8709,39.6423,168227.0
2016-05-25 10:00:00,47.77,47.89,47.68,47.73,197640.0,39.6257,39.7253,39.5511,39.5925,197640.0
2016-05-25 10:30:00,47.72,47.84,47.68,47.74,94752.0,39.5842,39.6838,39.5511,39.6008,94752.0
2016-05-25 11:00:00,47.72,47.83,47.65,47.65,62874.0,39.5842,39.6755,39.5262,39.5262,62874.0
2016-05-25 11:30:00,47.66,47.81,47.66,47.78,54161.0,39.5345,39.6589,39.5345,39.634,54161.0
2016-05-25 12:00:00,47.78,47.91,47.76,47.85,62998.0,39.634,39.7419,39.6174,39.6921,62998.0
2016-05-25 12:30:00,47.85,47.97,47.83,47.96,56652.0,39.6921,39.7916,39.6755,39.7833,56652.0
2016-05-25 13:00:00,47.96,48.08,47.95,48.06,55367.0,39.7833,39.8829,39.775,39.8663,55367.0
2016-05-25 13:30:00,48.06,48.26,48.06,48.24,64439.0,39.8663,40.0322,39.8663,40.0156,64439.0
2016-05-25 14:00:00,48.24,48.43,48.21,48.43,106846.0,40.0156,40.1732,39.9907,40.1732,106846.0
2016-05-25 14:30:00,48.43,48.57,48.39,48.44,112144.0,40.1732,40.2893,40.14,40.1815,112144.0
2016-05-25 15:00:00,48.44,48.67,48.39,48.66,119905.0,40.1815,40.3723,40.14,40.364,119905.0
2016-05-25 15:30:00,48.67,48.67,48.46,48.52,304502.0,40.3723,40.3723,40.1981,40.2479,304502.0
2016-05-26 09:30:00,48.69,49.0,48.5,48.54,65617.0,40.3889,40.646,40.2313,40.2644,65617.0
2016-05-26 10:00:00,48.57,48.87,48.5,48.87,59510.0,40.2893,40.5382,40.2313,40.5382,59510.0
2016-05-26 10:30:00,48.88,48.94,48.42,48.55,64136.0,40.5465,40.5962,40.1649,40.2727,64136.0
2016-05-26 11:00:00,48.54,48.62,48.37,48.6,67836.0,40.2644,40.3308,40.1234,40.3142,67836.0
2016-05-26 11:30:00,48.58,48.66,48.51,48.63,52620.0,40.2976,40.364,40.2396,40.3391,52620.0
2016-05-26 12:00:00,48.63,48.67,48.55,48.59,62744.0,40.3391,40.3723,40.2727,40.3059,62744.0
2016-05-26 12:30:00,48.58,48.62,48.48,48.48,62928.0,40.2976,40.3308,40.2147,40.2147,62928.0
2016-05-26 13:00:00,48.47,48.56,48.42,48.48,31474.0,40.2064,40.281,40.1649,40.2147,31474.0
2016-05-26 13:30:00,48.48,48.54,48.43,48.54,32125.0,40.2147,40.2644,40.1732,40.2644,32125.0
2016-05-26 14:00:00,48.54,48.55,48.43,48.44,49771.0,40.2644,40.2727,40.1732,40.1815,49771.0
2016-05-26 14:30:00,48.45,48.51,48.45,48.48,54828.0,40.1898,40.2396,40.1898,40.2147,54828.0
2016-05-26 15:00:00,48.47,48.48,48.38,48.41,73799.0,40.2064,40.2147,40.1317,40.1566,73799.0
2016-05-26 15:30:00,48.42,48.44,48.36,48.41,176677.0,40.1649,40.1815,40.1151,40.1566,176677.0
2016-05-27 09:30:00,48.42,48.53,47.82,47.97,63370.0,40.1649,40.2561,39.6672,39.7916,63370.0
2016-05-27 10:00:00,47.98,48.32,47.85,48.08,56683.0,39.7999,40.082,39.6921,39.8829,56683.0
2016-05-27 10:30:00,48.07,48.19,47.98,48.02,25492.0,39.8746,39.9741,39.7999,39.8331,25492.0
2016-05-27 11:00:00,48.01,48.09,47.92,48.05,65497.0,39.8248,39.8912,39.7501,39.858,65497.0
2016-05-27 11:30:00,48.07,48.24,48.07,48.16,32385.0,39.8746,40.0156,39.8746,39.9492,32385.0
2016-05-27 12:00:00,48.16,48.17,48.05,48.16,70607.0,39.9492,39.9575,39.858,39.9492,70607.0
2016-05-27 12:30:00,48.16,48.19,48.12,48.15,18764.0,39.9492,39.9741,39.916,39.9409,18764.0
2016-05-27 13:00:00,48.14,48.14,47.99,48.12,22915.0,39.9326,39.9326,39.8082,39.916,22915.0
2016-05-27 13:30:00,48.13,48.13,47.94,47.96,24114.0,39.9243,39.9243,39.7667,39.7833,24114.0
2016-05-27 14:00:00,47.96,48.03,47.91,48.0,28785.0,39.7833,39.8414,39.7419,39.8165,28785.0
2016-05-27 14:30:00,48.0,48.01,47.9,47.93,22967.0,39.8165,39.8248,39.7336,39.7584,22967.0
2016-05-27 15:00:00,47.93,48.03,47.93,48.01,38380.0,39.7584,39.8414,39.7584,39.8248,38380.0
2016-05-27 15:30:00,48.02,48.15,47.99,48.14,114938.0,39.8331,39.9409,39.8082,39.9326,114938.0
2016-05-31 09:30:00,48.18,48.59,47.76,48.45,76181.0,39.9658,40.3059,39.6174,40.1898,76181.0
2016-05-31 10:00:00,48.48,48.64,48.45,48.55,19571.0,40.2147,40.3474,40.1898,40.2727,19571.0
2016-05-31 10:30:00,48.53,48.57,48.37,48.5,30537.0,40.2561,40.2893,40.1234,40.2313,30537.0
2016-05-31 11:00:00,48.49,48.56,48.4,48.47,42778.0,40.223,40.281,40.1483,40.2064,42778.0
2016-05-31 11:30:00,48.46,48.51,48.39,48.46,27136.0,40.1981,40.2396,40.14,40.1981,27136.0
2016-05-31 12:00:00,48.45,48.5,48.39,48.5,18859.0,40.1898,40.2313,40.14,40.2313,18859.0
2016-05-31 12:30:00,48.5,48.54,48.46,48.47,21073.0,40.2313,40.2644,40.1981,40.2064,21073.0
2016-05-31 13:00:00,48.49,48.52,48.45,48.49,28932.0,40.223,40.2479,40.1898,40.223,28932.0
2016-05-31 13:30:00,48.49,48.52,48.35,48.35,32204.0,40.223,40.2479,40.1068,40.1068,32204.0
2016-05-31 14:00:00,48.36,48.37,48.1,48.12,37124.0,40.1151,40.1234,39.8995,39.916,37124.0
2016-05-31 14:30:00,48.11,48.15,48.04,48.05,36864.0,39.9078,39.9409,39.8497,39.858,36864.0
2016-05-31 15:00:00,48.04,48.09,47.97,48.02,67041.0,39.8497,39.8912,39.7916,39.8331,67041.0
2016-05-31 15:30:00,48.03,48.24,48.03,48.13,188465.0,39.8414,40.0156,39.8414,39.9243,188465.0
2016-06-01 09:30:00,47.73,47.98,47.31,47.49,75167.0,39.5925,39.7999,39.2441,39.3935,75167.0
2016-06-01 10:00:00,47.5,47.76,47.37,47.6,40817.0,39.4018,39.6174,39.2939,39.4847,40817.0
2016-06-01 10:30:00,47.64,47.83,47.59,47.76,68365.0,39.5179,39.6755,39.4764,39.6174,68365.0
2016-06-01 11:00:00,47.8,48.1,47.79,48.01,14396.0,39.6506,39.8995,39.6423,39.8248,14396.0
2016-06-01 11:30:00,47.99,48.03,47.81,47.91,19403.0,39.8082,39.8414,39.6589,39.7419,19403.0
2016-06-01 12:00:00,47.9,47.98,47.86,47.94,16884.0,39.7336,39.7999,39.7004,39.7667,16884.0
2016-06-01 12:30:00,47.93,47.96,47.87,47.96,22202.0,39.7584,39.7833,39.7087,39.7833,22202.0
2016-06-01 13:00:00,47.97,48.01,47.89,47.91,44912.0,39.7916,39.8248,39.7253,39.7419,44912.0
2016-06-01 13:30:00,47.92,47.99,47.88,47.88,42364.0,39.7501,39.8082,39.717,39.717,42364.0
2016-06-01 14:00:00,47.89,47.99,47.84,47.94,36543.0,39.7253,39.8082,39.6838,39.7667,36543.0
2016-06-01 14:30:00,47.94,48.05,47.91,48.05,44990.0,39.7667,39.858,39.7419,39.858,44990.0
2016-06-01 15:00:00,48.05,48.23,48.05,48.21,98185.0,39.858,40.0073,39.858,39.9907,98185.0
2016-06-01 15:30:00,48.2,48.25,48.13,48.17,132553.0,39.9824,40.0239,39.9243,39.9575,132553.0
2016-06-02 09:30:00,47.95,48.16,47.93,48.03,23092.0,39.775,39.9492,39.7584,39.8414,23092.0
2016-06-02 10:00:00,48.04,48.29,48.04,48.14,67623.0,39.8497,40.0571,39.8497,39.9326,67623.0
2016-06-02 10:30:00,48.13,48.41,48.13,48.41,40325.0,39.9243,40.1566,39.9243,40.1566,40325.0
2016-06-02 11:00:00,48.44,48.7,48.43,48.53,26670.0,40.1815,40.3972,40.1732,40.2561,26670.0
2016-06-02 11:30:00,48.53,48.62,48.35,48.61,75480.0,40.2561,40.3308,40.1068,40.3225,75480.0
2016-06-02 12:00:00,48.6,48.62,48.49,48.54,23543.0,40.3142,40.3308,40.223,40.2644,23543.0
2016-06-02 12:30:00,48.54,48.63,48.53,48.61,28365.0,40.2644,40.3391,40.2561,40.3225,28365.0
2016-06-02 13:00:00,48.61,48.68,48.59,48.67,36204.0,40.3225,40.3806,40.3059,40.3723,36204.0
2016-06-02 13:30:00,48.67,48.82,48.66,48.82,57120.0,40.3723,40.4967,40.364,40.4967,57120.0
2016-06-02 14:00:00,48.82,48.85,48.76,48.82,78748.0,40.4967,40.5216,40.4469,40.4967,78748.0
2016-06-02 14:30:00,48.82,48.84,48.7,48.72,69241.0,40.4967,40.5133,40.3972,40.4138,69241.0
2016-06-02 15:00:00,48.72,48.89,48.71,48.85,91535.0,40.4138,40.5548,40.4055,40.5216,91535.0
2016-06-02 15:30:00,48.85,48.98,48.82,48.97,133246.0,40.5216,40.6294,40.4967,40.6211,133246.0
2016-06-03 09:30:00,49.0,49.0,48.49,48.49,40159.0,40.646,40.646,40.223,40.223,40159.0
2016-06-03 10:00:00,48.42,48.72,48.42,48.66,76919.0,40.1649,40.4138,40.1649,40.364,76919.0
2016-06-03 10:30:00,48.66,48.8,48.59,48.71,36051.0,40.364,40.4801,40.3059,40.4055,36051.0
2016-06-03 11:00:00,48.71,48.73,48.52,48.59,27783.0,40.4055,40.4221,40.2479,40.3059,27783.0
2016-06-03 11:30:00,48.59,48.86,48.59,48.85,34424.0,40.3059,40.5299,40.3059,40.5216,34424.0
2016-06-03 12:00:00,48.86,48.86,48.69,48.8,18362.0,40.5299,40.5299,40.3889,40.4801,18362.0
2016-06-03 12:30:00,48.8,48.83,48.7,48.7,25739.0,40.4801,40.505,40.3972,40.3972,25739.0
2016-06-03 13:00:00,48.71,48.71,48.54,48.57,18586.0,40.4055,40.4055,40.2644,40.2893,18586.0
2016-06-03 13:30:00,48.56,48.72,48.55,48.72,24681.0,40.281,40.4138,40.2727,40.4138,24681.0
2016-06-03 14:00:00,48.72,48.91,48.71,48.9,46989.0,40.4138,40.5714,40.4055,40.5631,46989.0
2016-06-03 14:30:00,48.91,49.12,48.9,49.09,44156.0,40.5714,40.7456,40.5631,40.7207,44156.0
2016-06-03 15:00:00,49.08,49.09,48.94,49.07,60065.0,40.7124,40.7207,40.5962,40.7041,60065.0
2016-06-03 15:30:00,49.08,49.22,49.06,49.15,213769.0,40.7124,40.8285,40.6958,40.7704,213769.0
2016-06-06 09:30:00,49.48,50.03,49.25,49.96,72515.0,41.0442,41.5004,40.8534,41.4423,72515.0
2016-06-06 10:00:00,49.95,50.09,49.85,50.09,87284.0,41.4341,41.5502,41.3511,41.5502,87284.0
2016-06-06 10:30:00,50.07,50.34,50.07,50.32,91451.0,41.5336,41.7576,41.5336,41.741,91451.0
2016-06-06 11:00:00,50.32,50.38,50.2,50.28,60229.0,41.741,41.7907,41.6414,41.7078,60229.0
2016-06-06 11:30:00,50.28,50.46,50.27,50.32,55981.0,41.7078,41.8571,41.6995,41.741,55981.0
2016-06-06 12:00:00,50.31,50.5,50.3,50.48,99333.0,41.7327,41.8903,41.7244,41.8737,99333.0
2016-06-06 12:30:00,50.48,50.55,50.38,50.51,144105.0,41.8737,41.9318,41.7907,41.8986,144105.0
2016-06-06 13:00:00,50.5,50.64,50.42,50.58,52979.0,41.8903,42.0064,41.8239,41.9566,52979.0
2016-06-06 13:30:00,50.57,50.8,50.54,50.79,53335.0,41.9483,42.1391,41.9235,42.1308,53335.0
2016-06-06 14:00:00,50.78,51.05,50.7,50.81,151287.0,42.1225,42.3465,42.0562,42.1474,151287.0
2016-06-06 14:30:00,50.81,51.03,50.73,51.01,72996.0,42.1474,42.3299,42.0811,42.3133,72996.0
2016-06-06 15:00:00,51.01,51.2,50.9,51.17,195696.0,42.3133,42.4709,42.2221,42.4461,195696.0
2016-06-06 15:30:00,51.18,51.25,51.03,51.07,317766.0,42.4544,42.5124,42.3299,42.3631,317766.0
2016-06-07 09:30:00,51.09,51.63,50.98,51.53,136805.0,42.3797,42.8276,42.2884,42.7447,136805.0
2016-06-07 10:00:00,51.52,51.6,51.29,51.53,73480.0,42.7364,42.8027,42.5456,42.7447,73480.0
2016-06-07 10:30:00,51.55,51.66,51.44,51.47,48124.0,42.7613,42.8525,42.67,42.6949,48124.0
2016-06-07 11:00:00,51.47,51.54,51.43,51.47,70250.0,42.6949,42.753,42.6617,42.6949,70250.0
2016-06-07 11:30:00,51.48,51.52,51.42,51.47,56292.0,42.7032,42.7364,42.6534,42.6949,56292.0
2016-06-07 12:00:00,51.46,51.5,51.42,51.42,66761.0,42.6866,42.7198,42.6534,42.6534,66761.0
2016-06-07 12:30:00,51.42,51.57,51.39,51.55,59929.0,42.6534,42.7779,42.6285,42.7613,59929.0
2016-06-07 13:00:00,51.55,51.69,51.53,51.69,72969.0,42.7613,42.8774,42.7447,42.8774,72969.0
2016-06-07 13:30:00,51.69,51.77,51.6,51.76,85001.0,42.8774,42.9438,42.8027,42.9355,85001.0
2016-06-07 14:00:00,51.75,51.96,51.75,51.95,77380.0,42.9272,43.1014,42.9272,43.0931,77380.0
2016-06-07 14:30:00,51.95,52.07,51.93,52.0,110415.0,43.0931,43.1926,43.0765,43.1345,110415.0
2016-06-07 15:00:00,51.99,52.06,51.87,51.93,162075.0,43.1263,43.1843,43.0267,43.0765,162075.0
2016-06-07 15:30:00,51.95,51.95,51.7,51.76,195669.0,43.0931,43.0931,42.8857,42.9355,195669.0
2016-06-08 09:30:00,52.08,52.5,51.83,52.49,89024.0,43.2009,43.5493,42.9935,43.541,89024.0
2016-06-08 10:00:00,52.47,52.5,52.26,52.38,69640.0,43.5244,43.5493,43.3502,43.4498,69640.0
2016-06-08 10:30:00,52.36,52.48,52.25,52.45,148898.0,43.4332,43.5327,43.3419,43.5078,148898.0
2016-06-08 11:00:00,52.46,52.47,51.94,52.02,64844.0,43.5161,43.5244,43.0848,43.1511,64844.0
2016-06-08 11:30:00,52.03,52.33,52.02,52.33,117532.0,43.1594,43.4083,43.1511,43.4083,117532.0
2016-06-08 12:00:00,52.33,52.47,52.32,52.35,36503.0,43.4083,43.5244,43.4,43.4249,36503.0
2016-06-08 12:30:00,52.35,52.39,52.29,52.35,33518.0,43.4249,43.4581,43.3751,43.4249,33518.0
2016-06-08 13:00:00,52.34,52.35,52.29,52.3,35383.0,43.4166,43.4249,43.3751,43.3834,35383.0
2016-06-08 13:30:00,52.3,52.33,52.23,52.24,86136.0,43.3834,43.4083,43.3253,43.3336,86136.0
2016-06-08 14:00:00,52.24,52.25,52.09,52.15,53500.0,43.3336,43.3419,43.2092,43.259,53500.0
2016-06-08 14:30:00,52.16,52.19,52.13,52.14,57647.0,43.2673,43.2922,43.2424,43.2507,57647.0
2016-06-08 15:00:00,52.15,52.35,52.14,52.27,98847.0,43.259,43.4249,43.2507,43.3585,98847.0
2016-06-08 15:30:00,52.27,52.39,52.22,52.33,182154.0,43.3585,43.4581,43.317,43.4083,182154.0
2016-06-09 09:30:00,51.82,52.11,51.61,51.98,47970.0,42.9852,43.2258,42.811,43.118,47970.0
2016-06-09 10:00:00,51.87,51.88,51.62,51.71,56748.0,43.0267,43.035,42.8193,42.894,56748.0
2016-06-09 10:30:00,51.75,51.83,51.64,51.69,68889.0,42.9272,42.9935,42.8359,42.8774,68889.0
2016-06-09 11:00:00,51.68,51.82,51.68,51.75,24014.0,42.8691,42.9852,42.8691,42.9272,24014.0
2016-06-09 11:30:00,51.77,51.86,51.74,51.8,26353.0,42.9438,43.0184,42.9189,42.9686,26353.0
2016-06-09 12:00:00,51.81,51.94,51.78,51.88,20732.0,42.9769,43.0848,42.9521,43.035,20732.0
2016-06-09 12:30:00,51.9,51.99,51.9,51.94,18869.0,43.0516,43.1263,43.0516,43.0848,18869.0
2016-06-09 13:00:00,51.95,52.03,51.88,52.02,21281.0,43.0931,43.1594,43.035,43.1511,21281.0
2016-06-09 13:30:00,52.03,52.07,51.96,52.03,29184.0,43.1594,43.1926,43.1014,43.1594,29184.0
2016-06-09 14:00:00,52.04,52.11,51.98,52.07,41914.0,43.1677,43.2258,43.118,43.1926,41914.0
2016-06-09 14:30:00,52.07,52.18,52.07,52.16,46874.0,43.1926,43.2839,43.1926,43.2673,46874.0
2016-06-09 15:00:00,52.17,52.24,52.13,52.18,53854.0,43.2756,43.3336,43.2424,43.2839,53854.0
2016-06-09 15:30:00,52.17,52.29,52.16,52.27,190327.0,43.2756,43.3751,43.2673,43.3585,190327.0
2016-06-10 09:30:00,51.61,51.61,51.19,51.36,53318.0,42.811,42.811,42.4626,42.6037,53318.0
2016-06-10 10:00:00,51.33,51.59,51.31,51.5,32681.0,42.5788,42.7945,42.5622,42.7198,32681.0
2016-06-10 10:30:00,51.51,51.56,51.4,51.48,33589.0,42.7281,42.7696,42.6368,42.7032,33589.0
2016-06-10 11:00:00,51.46,51.58,51.32,51.33,68185.0,42.6866,42.7862,42.5705,42.5788,68185.0
2016-06-10 11:30:00,51.33,51.36,51.06,51.06,39715.0,42.5788,42.6037,42.3548,42.3548,39715.0
2016-06-10 12:00:00,51.07,51.18,51.0,51.01,30616.0,42.3631,42.4544,42.305,42.3133,30616.0
2016-06-10 12:30:00,51.02,51.03,50.96,50.99,16771.0,42.3216,42.3299,42.2719,42.2967,16771.0
2016-06-10 13:00:00,50.99,51.08,50.96,51.04,41662.0,42.2967,42.3714,42.2719,42.3382,41662.0
2016-06-10 13:30:00,51.04,51.1,50.89,50.89,46725.0,42.3382,42.388,42.2138,42.2138,46725.0
2016-06-10 14:00:00,50.84,50.84,50.72,50.74,39602.0,42.1723,42.1723,42.0728,42.0894,39602.0
2016-06-10 14:30:00,50.75,50.76,50.65,50.68,46640.0,42.0977,42.106,42.0147,42.0396,46640.0
2016-06-10 15:00:00,50.68,50.77,50.66,50.76,51811.0,42.0396,42.1143,42.023,42.106,51811.0
2016-06-10 15:30:00,50.77,50.89,50.74,50.84,100878.0,42.1143,42.2138,42.0894,42.1723,100878.0
2016-06-13 09:30:00,50.57,50.71,50.07,50.49,62985.0,41.9483,42.0645,41.5336,41.882,62985.0
2016-06-13 10:00:00,50.49,50.76,50.44,50.69,62444.0,41.882,42.106,41.8405,42.0479,62444.0
2016-06-13 10:30:00,50.7,50.8,50.63,50.67,48686.0,42.0562,42.1391,41.9981,42.0313,48686.0
2016-06-13 11:00:00,50.67,50.69,50.52,50.68,30758.0,42.0313,42.0479,41.9069,42.0396,30758.0
2016-06-13 11:30:00,50.67,50.67,50.41,50.41,24469.0,42.0313,42.0313,41.8156,41.8156,24469.0
2016-06-13 12:00:00,50.39,50.66,50.38,50.61,33990.0,41.799,42.023,41.7907,41.9815,33990.0
2016-06-13 12:30:00,50.61,50.62,50.53,50.61,25915.0,41.9815,41.9898,41.9152,41.9815,25915.0
2016-06-13 13:00:00,50.61,50.62,50.46,50.57,39420.0,41.9815,41.9898,41.8571,41.9483,39420.0
2016-06-13 13:30:00,50.59,50.6,50.34,50.34,28916.0,41.9649,41.9732,41.7576,41.7576,28916.0
2016-06-13 14:00:00,50.34,50.37,50.16,50.18,74226.0,41.7576,41.7824,41.6083,41.6248,74226.0
2016-06-13 14:30:00,50.19,50.37,50.15,50.15,44118.0,41.6331,41.7824,41.6,41.6,44118.0
2016-06-13 15:00:00,50.16,50.19,50.02,50.03,75539.0,41.6083,41.6331,41.4921,41.5004,75539.0
2016-06-13 15:30:00,50.03,50.11,49.93,49.96,198059.0,41.5004,41.5668,41.4175,41.4423,198059.0
2016-06-14 09:30:00,49.82,50.49,49.51,50.26,141261.0,41.3262,41.882,41.0691,41.6912,141261.0
2016-06-14 10:00:00,50.25,50.4,50.02,50.1,75500.0,41.6829,41.8073,41.4921,41.5585,75500.0
2016-06-14 10:30:00,50.08,50.17,49.93,49.95,90583.0,41.5419,41.6165,41.4175,41.4341,90583.0
2016-06-14 11:00:00,49.96,50.05,49.75,49.77,71709.0,41.4423,41.517,41.2682,41.2847,71709.0
2016-06-14 11:30:00,49.81,50.01,49.8,49.81,58108.0,41.3179,41.4838,41.3096,41.3179,58108.0
2016-06-14 12:00:00,49.8,50.14,49.79,50.12,34284.0,41.3096,41.5917,41.3013,41.5751,34284.0
2016-06-14 12:30:00,50.1,50.15,50.03,50.08,43569.0,41.5585,41.6,41.5004,41.5419,43569.0
2016-06-14 13:00:00,50.07,50.14,49.98,50.03,43899.0,41.5336,41.5917,41.4589,41.5004,43899.0
2016-06-14 13:30:00,50.01,50.18,50.01,50.09,45269.0,41.4838,41.6248,41.4838,41.5502,45269.0
2016-06-14 14:00:00,50.1,50.2,50.06,50.17,64661.0,41.5585,41.6414,41.5253,41.6165,64661.0
2016-06-14 14:30:00,50.19,50.19,50.05,50.05,52222.0,41.6331,41.6331,41.517,41.517,52222.0
2016-06-14 15:00:00,50.07,50.22,50.0,50.17,101719.0,41.5336,41.658,41.4755,41.6165,101719.0
2016-06-14 15:30:00,50.18,50.27,50.14,50.21,144165.0,41.6248,41.6995,41.5917,41.6497,144165.0
2016-06-15 09:30:00,50.36,50.62,49.87,49.99,109935.0,41.7742,41.9898,41.3677,41.4672,109935.0
2016-06-15 10:00:00,50.03,50.38,49.92,50.3,51775.0,41.5004,41.7907,41.4092,41.7244,51775.0
2016-06-15 10:30:00,50.33,50.49,50.17,50.33,64805.0,41.7493,41.882,41.6165,41.7493,64805.0
2016-06-15 11:00:00,50.35,50.54,50.29,50.4,42148.0,41.7659,41.9235,41.7161,41.8073,42148.0
2016-06-15 11:30:00,50.39,50.39,50.14,50.21,64628.0,41.799,41.799,41.5917,41.6497,64628.0
2016-06-15 12:00:00,50.22,50.3,50.14,50.15,43237.0,41.658,41.7244,41.5917,41.6,43237.0
2016-06-15 12:30:00,50.16,50.19,50.1,50.17,24950.0,41.6083,41.6331,41.5585,41.6165,24950.0
2016-06-15 13:00:00,50.17,50.25,50.17,50.25,25936.0,41.6165,41.6829,41.6165,41.6829,25936.0
2016-06-15 13:30:00,50.25,50.31,50.24,50.24,34981.0,41.6829,41.7327,41.6746,41.6746,34981.0
2016-06-15 14:00:00,50.21,50.42,50.1,50.15,99289.0,41.6497,41.8239,41.5585,41.6,99289.0
2016-06-15 14:30:00,50.16,50.22,50.07,50.19,34586.0,41.6083,41.658,41.5336,41.6331,34586.0
2016-06-15 15:00:00,50.18,50.23,50.16,50.16,86863.0,41.6248,41.6663,41.6083,41.6083,86863.0
2016-06-15 15:30:00,50.17,50.2,49.84,49.92,171304.0,41.6165,41.6414,41.3428,41.4092,171304.0
2016-06-16 09:30:00,49.51,49.63,48.45,48.52,80972.0,41.0691,41.1686,40.1898,40.2479,80972.0
2016-06-16 10:00:00,48.52,48.77,48.45,48.69,41167.0,40.2479,40.4552,40.1898,40.3889,41167.0
2016-06-16 10:30:00,48.68,48.76,48.44,48.76,48416.0,40.3806,40.4469,40.1815,40.4469,48416.0
2016-06-16 11:00:00,48.76,49.1,48.72,49.06,58480.0,40.4469,40.729,40.4138,40.6958,58480.0
2016-06-16 11:30:00,49.07,49.1,48.81,48.83,66188.0,40.7041,40.729,40.4884,40.505,66188.0
2016-06-16 12:00:00,48.84,49.09,48.81,49.07,48122.0,40.5133,40.7207,40.4884,40.7041,48122.0
2016-06-16 12:30:00,49.04,49.3,48.97,49.09,42037.0,40.6792,40.8949,40.6211,40.7207,42037.0
2016-06-16 13:00:00,49.1,49.25,49.09,49.13,50748.0,40.729,40.8534,40.7207,40.7539,50748.0
2016-06-16 13:30:00,49.15,49.18,48.95,48.97,39843.0,40.7704,40.7953,40.6045,40.6211,39843.0
2016-06-16 14:00:00,48.96,49.3,48.94,49.12,52419.0,40.6128,40.8949,40.5962,40.7456,52419.0
2016-06-16 14:30:00,49.18,49.3,49.13,49.21,44270.0,40.7953,40.8949,40.7539,40.8202,44270.0
2016-06-16 15:00:00,49.22,49.43,49.22,49.4,58985.0,40.8285,41.0027,40.8285,40.9778,58985.0
2016-06-16 15:30:00,49.41,49.52,49.35,49.41,165450.0,40.9861,41.0774,40.9363,40.9861,165450.0
2016-06-17 09:30:00,49.68,50.3,49.33,50.25,117200.0,41.2101,41.7244,40.9198,41.6829,117200.0
2016-06-17 10:00:00,50.29,50.43,50.11,50.21,32938.0,41.7161,41.8322,41.5668,41.6497,32938.0
2016-06-17 10:30:00,50.16,50.33,50.03,50.22,18181.0,41.6083,41.7493,41.5004,41.658,18181.0
2016-06-17 11:00:00,50.22,50.22,49.84,49.84,33063.0,41.658,41.658,41.3428,41.3428,33063.0
2016-06-17 11:30:00,49.82,50.02,49.82,49.94,14143.0,41.3262,41.4921,41.3262,41.4258,14143.0
2016-06-17 12:00:00,49.95,50.04,49.91,50.01,31004.0,41.4341,41.5087,41.4009,41.4838,31004.0
2016-06-17 12:30:00,50.03,50.03,49.88,49.88,23934.0,41.5004,41.5004,41.376,41.376,23934.0
2016-06-17 13:00:00,49.88,49.95,49.78,49.9,23496.0,41.376,41.4341,41.293,41.3926,23496.0
2016-06-17 13:30:00,49.9,50.08,49.85,50.01,19862.0,41.3926,41.5419,41.3511,41.4838,19862.0
2016-06-17 14:00:00,50.01,50.13,49.95,50.1,28723.0,41.4838,41.5834,41.4341,41.5585,28723.0
2016-06-17 14:30:00,50.1,50.15,50.02,50.02,80219.0,41.5585,41.6,41.4921,41.4921,80219.0
2016-06-17 15:00:00,50.02,50.05,49.88,49.97,39971.0,41.4921,41.517,41.376,41.4506,39971.0
2016-06-17 15:30:00,49.97,50.05,49.91,49.99,170201.0,41.4506,41.517,41.4009,41.4672,170201.0
2016-06-20 09:30:00,50.79,50.96,50.57,50.69,154233.0,42.1308,42.2719,41.9483,42.0479,154233.0
2016-06-20 10:00:00,50.68,50.94,50.68,50.84,107537.0,42.0396,42.2553,42.0396,42.1723,107537.0
2016-06-20 10:30:00,50.84,50.94,50.76,50.83,57145.0,42.1723,42.2553,42.106,42.164,57145.0
2016-06-20 11:00:00,50.82,50.92,50.78,50.8,64411.0,42.1557,42.2387,42.1225,42.1391,64411.0
2016-06-20 11:30:00,50.81,50.81,50.61,50.73,42591.0,42.1474,42.1474,41.9815,42.0811,42591.0
2016-06-20 12:00:00,50.74,50.78,50.71,50.74,18774.0,42.0894,42.1225,42.0645,42.0894,18774.0
2016-06-20 12:30:00,50.74,50.82,50.66,50.66,74392.0,42.0894,42.1557,42.023,42.023,74392.0
2016-06-20 13:00:00,50.66,50.74,50.56,50.66,99512.0,42.023,42.0894,41.9401,42.023,99512.0
2016-06-20 13:30:00,50.67,50.8,50.61,50.76,56956.0,42.0313,42.1391,41.9815,42.106,56956.0
2016-06-20 14:00:00,50.76,50.76,50.58,50.66,54222.0,42.106,42.106,41.9566,42.023,54222.0
2016-06-20 14:30:00,50.66,50.73,50.63,50.68,66925.0,42.023,42.0811,41.9981,42.0396,66925.0
2016-06-20 15:00:00,50.68,50.7,50.56,50.57,70341.0,42.0396,42.0562,41.9401,41.9483,70341.0
2016-06-20 15:30:00,50.57,50.59,50.39,50.41,253249.0,41.9483,41.9649,41.799,41.8156,253249.0
2016-06-21 09:30:00,50.31,50.39,49.73,50.02,63137.0,41.7327,41.799,41.2516,41.4921,63137.0
2016-06-21 10:00:00,50.0,50.05,49.69,49.82,41789.0,41.4755,41.517,41.2184,41.3262,41789.0
2016-06-21 10:30:00,49.83,49.88,49.57,49.68,75015.0,41.3345,41.376,41.1188,41.2101,75015.0
2016-06-21 11:00:00,49.67,49.96,49.65,49.9,111548.0,41.2018,41.4423,41.1852,41.3926,111548.0
2016-06-21 11:30:00,49.87,49.87,49.59,49.74,22957.0,41.3677,41.3677,41.1354,41.2599,22957.0
2016-06-21 12:00:00,49.73,49.8,49.67,49.76,14638.0,41.2516,41.3096,41.2018,41.2764,14638.0
2016-06-21 12:30:00,49.76,49.87,49.75,49.86,59217.0,41.2764,41.3677,41.2682,41.3594,59217.0
2016-06-21 13:00:00,49.86,49.89,49.76,49.78,72956.0,41.3594,41.3843,41.2764,41.293,72956.0
2016-06-21 13:30:00,49.77,49.86,49.7,49.82,33023.0,41.2847,41.3594,41.2267,41.3262,33023.0
2016-06-21 14:00:00,49.82,49.89,49.77,49.83,36477.0,41.3262,41.3843,41.2847,41.3345,36477.0
2016-06-21 14:30:00,49.84,49.98,49.82,49.87,57678.0,41.3428,41.4589,41.3262,41.3677,57678.0
2016-06-21 15:00:00,49.86,49.92,49.81,49.83,57211.0,41.3594,41.4092,41.3179,41.3345,57211.0
2016-06-21 15:30:00,49.83,49.88,49.73,49.76,201085.0,41.3345,41.376,41.2516,41.2764,201085.0
2016-06-22 09:30:00,50.02,50.07,49.77,49.89,34810.0,41.6513,41.693,41.4432,41.5431,34810.0
2016-06-22 10:00:00,49.85,50.03,49.79,50.0,76629.0,41.5098,41.6597,41.4598,41.6347,76629.0
2016-06-22 10:30:00,50.0,50.08,49.88,50.0,192255.0,41.6347,41.7013,41.5348,41.6347,192255.0
2016-06-22 11:00:00,50.0,50.13,49.94,50.13,70888.0,41.6347,41.7429,41.5847,41.7429,70888.0
2016-06-22 11:30:00,50.08,50.08,49.83,49.93,40969.0,41.7013,41.7013,41.4931,41.5764,40969.0
2016-06-22 12:00:00,49.92,49.98,49.76,49.8,28789.0,41.5681,41.618,41.4348,41.4682,28789.0
2016-06-22 12:30:00,49.77,49.82,49.65,49.72,78652.0,41.4432,41.4848,41.3433,41.4015,78652.0
2016-06-22 13:00:00,49.71,49.72,49.52,49.6,46715.0,41.3932,41.4015,41.235,41.3016,46715.0
2016-06-22 13:30:00,49.61,49.69,49.55,49.62,32868.0,41.3099,41.3766,41.26,41.3183,32868.0
2016-06-22 14:00:00,49.61,49.77,49.61,49.72,35187.0,41.3099,41.4432,41.3099,41.4015,35187.0
2016-06-22 14:30:00,49.72,49.74,49.61,49.69,45389.0,41.4015,41.4182,41.3099,41.3766,45389.0
2016-06-22 15:00:00,49.7,49.77,49.57,49.62,58522.0,41.3849,41.4432,41.2766,41.3183,58522.0
2016-06-22 15:30:00,49.61,49.68,49.48,49.52,319642.0,41.3099,41.3682,41.2017,41.235,319642.0
2016-06-23 09:30:00,50.41,50.66,50.35,50.41,192027.0,41.9761,42.1843,41.9261,41.9761,192027.0
2016-06-23 10:00:00,50.4,50.43,50.14,50.25,124311.0,41.9678,41.9928,41.7513,41.8429,124311.0
2016-06-23 10:30:00,50.23,50.3,50.12,50.23,73751.0,41.8262,41.8845,41.7346,41.8262,73751.0
2016-06-23 11:00:00,50.22,50.26,50.15,50.23,114638.0,41.8179,41.8512,41.7596,41.8262,114638.0
2016-06-23 11:30:00,50.23,50.37,50.2,50.24,67094.0,41.8262,41.9428,41.8012,41.8345,67094.0
2016-06-23 12:00:00,50.25,50.29,50.19,50.2,70093.0,41.8429,41.8762,41.7929,41.8012,70093.0
2016-06-23 12:30:00,50.2,50.26,50.16,50.23,57558.0,41.8012,41.8512,41.7679,41.8262,57558.0
2016-06-23 13:00:00,50.22,50.37,50.14,50.37,58622.0,41.8179,41.9428,41.7513,41.9428,58622.0
2016-06-23 13:30:00,50.38,50.39,50.12,50.21,190451.0,41.9511,41.9594,41.7346,41.8096,190451.0
2016-06-23 14:00:00,50.2,50.34,50.1,50.3,171488.0,41.8012,41.9178,41.718,41.8845,171488.0
2016-06-23 14:30:00,50.3,50.31,50.22,50.24,101588.0,41.8845,41.8928,41.8179,41.8345,101588.0
2016-06-23 15:00:00,50.24,50.26,50.2,50.22,86523.0,41.8345,41.8512,41.8012,41.8179,86523.0
2016-06-23 15:30:00,50.23,50.31,50.18,50.28,350495.0,41.8262,41.8928,41.7846,41.8678,350495.0
2016-06-24 09:30:00,47.74,48.33,47.74,47.87,96653.0,39.7528,40.2441,39.7528,39.8611,96653.0
2016-06-24 10:00:00,47.85,48.02,47.38,47.5,192583.0,39.8444,39.986,39.453,39.553,192583.0
2016-06-24 10:30:00,47.52,47.56,47.08,47.09,111105.0,39.5696,39.6029,39.2032,39.2116,111105.0
2016-06-24 11:00:00,47.05,47.14,46.56,46.66,75862.0,39.1782,39.2532,38.7702,38.8535,75862.0
2016-06-24 11:30:00,46.67,46.8,46.38,46.43,71816.0,38.8618,38.9701,38.6203,38.662,71816.0
2016-06-24 12:00:00,46.43,46.44,46.15,46.24,55312.0,38.662,38.6703,38.4288,38.5038,55312.0
2016-06-24 12:30:00,46.25,46.31,46.01,46.06,49217.0,38.5121,38.5621,38.3122,38.3539,49217.0
2016-06-24 13:00:00,46.06,46.14,46.04,46.11,47280.0,38.3539,38.4205,38.3372,38.3955,47280.0
2016-06-24 13:30:00,46.09,46.2,45.88,45.92,76089.0,38.3789,38.4705,38.204,38.2373,76089.0
2016-06-24 14:00:00,45.94,46.01,45.77,45.81,82649.0,38.254,38.3122,38.1124,38.1457,82649.0
2016-06-24 14:30:00,45.81,45.81,45.6,45.63,70650.0,38.1457,38.1457,37.9708,37.9958,70650.0
2016-06-24 15:00:00,45.61,45.71,45.36,45.4,114111.0,37.9792,38.0624,37.771,37.8043,114111.0
2016-06-24 15:30:00,45.4,45.76,45.32,45.49,695105.0,37.8043,38.1041,37.7377,37.8792,695105.0
2016-06-27 09:30:00,44.61,44.88,43.86,43.89,102533.0,37.1465,37.3713,36.522,36.5469,102533.0
2016-06-27 10:00:00,43.93,44.1,43.27,43.28,134667.0,36.5802,36.7218,36.0307,36.039,134667.0
2016-06-27 10:30:00,43.31,43.5,42.85,42.93,91556.0,36.064,36.2222,35.6809,35.7475,91556.0
2016-06-27 11:00:00,42.92,43.19,42.89,43.18,72164.0,35.7392,35.964,35.7142,35.9557,72164.0
2016-06-27 11:30:00,43.17,43.49,43.06,43.28,193271.0,35.9474,36.2139,35.8558,36.039,193271.0
2016-06-27 12:00:00,43.28,43.32,43.17,43.29,41229.0,36.039,36.0723,35.9474,36.0473,41229.0
2016-06-27 12:30:00,43.29,43.32,43.05,43.19,152487.0,36.0473,36.0723,35.8475,35.964,152487.0
2016-06-27 13:00:00,43.19,43.22,43.08,43.13,93178.0,35.964,35.989,35.8725,35.9141,93178.0
2016-06-27 13:30:00,43.13,43.15,42.85,42.99,95480.0,35.9141,35.9307,35.6809,35.7975,95480.0
2016-06-27 14:00:00,42.99,43.06,42.91,43.05,117319.0,35.7975,35.8558,35.7309,35.8475,117319.0
2016-06-27 14:30:00,43.06,43.06,42.88,42.93,135721.0,35.8558,35.8558,35.7059,35.7475,135721.0
2016-06-27 15:00:00,42.96,43.07,42.91,42.99,140488.0,35.7725,35.8641,35.7309,35.7975,140488.0
2016-06-27 15:30:00,42.98,43.14,42.96,42.99,526608.0,35.7892,35.9224,35.7725,35.7975,526608.0
2016-06-28 09:30:00,43.77,44.13,43.35,43.37,174805.0,36.447,36.7468,36.0973,36.1139,174805.0
2016-06-28 10:00:00,43.38,43.61,43.17,43.19,150868.0,36.1223,36.3138,35.9474,35.964,150868.0
2016-06-28 10:30:00,43.2,43.31,43.05,43.13,139352.0,35.9724,36.064,35.8475,35.9141,139352.0
2016-06-28 11:00:00,43.14,43.2,43.0,43.03,132799.0,35.9224,35.9724,35.8058,35.8308,132799.0
2016-06-28 11:30:00,43.03,43.15,42.96,43.06,87933.0,35.8308,35.9307,35.7725,35.8558,87933.0
2016-06-28 12:00:00,43.08,43.11,42.99,43.03,97022.0,35.8725,35.8974,35.7975,35.8308,97022.0
2016-06-28 12:30:00,43.04,43.16,42.94,42.98,96435.0,35.8391,35.9391,35.7559,35.7892,96435.0
2016-06-28 13:00:00,42.98,43.02,42.86,42.92,71563.0,35.7892,35.8225,35.6893,35.7392,71563.0
2016-06-28 13:30:00,42.91,43.04,42.87,43.02,73237.0,35.7309,35.8391,35.6976,35.8225,73237.0
2016-06-28 14:00:00,43.02,43.13,43.02,43.05,113116.0,35.8225,35.9141,35.8225,35.8475,113116.0
2016-06-28 14:30:00,43.05,43.5,43.04,43.45,89088.0,35.8475,36.2222,35.8391,36.1806,89088.0
2016-06-28 15:00:00,43.44,43.67,43.36,43.46,134459.0,36.1722,36.3637,36.1056,36.1889,134459.0
2016-06-28 15:30:00,43.46,43.59,43.4,43.5,415653.0,36.1889,36.2971,36.1389,36.2222,415653.0
2016-06-29 09:30:00,44.15,44.5,43.79,43.96,94674.0,36.7634,37.0549,36.4637,36.6052,94674.0
2016-06-29 10:00:00,43.96,44.11,43.87,44.0,96898.0,36.6052,36.7301,36.5303,36.6385,96898.0
2016-06-29 10:30:00,43.98,44.34,43.98,44.27,183873.0,36.6219,36.9216,36.6219,36.8634,183873.0
2016-06-29 11:00:00,44.26,44.44,44.26,44.34,90075.0,36.855,37.0049,36.855,36.9216,90075.0
2016-06-29 11:30:00,44.35,44.45,44.23,44.39,186036.0,36.93,37.0132,36.8301,36.9633,186036.0
2016-06-29 12:00:00,44.37,44.57,44.33,44.56,44326.0,36.9466,37.1132,36.9133,37.1048,44326.0
2016-06-29 12:30:00,44.55,44.55,44.37,44.4,54570.0,37.0965,37.0965,36.9466,36.9716,54570.0
2016-06-29 13:00:00,44.39,44.46,44.33,44.4,144474.0,36.9633,37.0216,36.9133,36.9716,144474.0
2016-06-29 13:30:00,44.4,44.5,44.37,44.48,31407.0,36.9716,37.0549,36.9466,37.0382,31407.0
2016-06-29 14:00:00,44.48,44.66,44.47,44.6,50781.0,37.0382,37.1881,37.0299,37.1381,50781.0
2016-06-29 14:30:00,44.6,44.62,44.48,44.6,79992.0,37.1381,37.1548,37.0382,37.1381,79992.0
2016-06-29 15:00:00,44.6,44.61,44.46,44.5,111843.0,37.1381,37.1465,37.0216,37.0549,111843.0
2016-06-29 15:30:00,44.49,44.54,44.36,44.39,335949.0,37.0466,37.0882,36.9383,36.9633,335949.0
2016-06-30 09:30:00,44.5,44.61,44.06,44.12,53567.0,37.0549,37.1465,36.6885,36.7385,53567.0
2016-06-30 10:00:00,44.15,44.36,44.1,44.28,54573.0,36.7634,36.9383,36.7218,36.8717,54573.0
2016-06-30 10:30:00,44.28,44.55,44.13,44.54,73998.0,36.8717,37.0965,36.7468,37.0882,73998.0
2016-06-30 11:00:00,44.52,44.74,44.4,44.55,60935.0,37.0715,37.2547,36.9716,37.0965,60935.0
2016-06-30 11:30:00,44.57,44.71,44.53,44.57,98190.0,37.1132,37.2297,37.0799,37.1132,98190.0
2016-06-30 12:00:00,44.59,44.74,44.54,44.74,112494.0,37.1298,37.2547,37.0882,37.2547,112494.0
2016-06-30 12:30:00,44.73,44.95,44.7,44.92,55310.0,37.2464,37.4296,37.2214,37.4046,55310.0
2016-06-30 13:00:00,44.91,44.94,44.77,44.86,36591.0,37.3963,37.4213,37.2797,37.3546,36591.0
2016-06-30 13:30:00,44.85,45.06,44.84,45.05,53400.0,37.3463,37.5212,37.338,37.5129,53400.0
2016-06-30 14:00:00,45.06,45.16,45.0,45.01,45789.0,37.5212,37.6045,37.4712,37.4796,45789.0
2016-06-30 14:30:00,45.01,45.11,44.96,45.06,39378.0,37.4796,37.5628,37.4379,37.5212,39378.0
2016-06-30 15:00:00,45.06,45.15,44.97,45.14,53872.0,37.5212,37.5961,37.4462,37.5878,53872.0
2016-06-30 15:30:00,45.14,45.17,44.91,45.17,300876.0,37.5878,37.6128,37.3963,37.6128,300876.0
2016-07-01 09:30:00,45.09,45.51,45.04,45.35,64394.0,37.5462,37.8959,37.5045,37.7627,64394.0
2016-07-01 10:00:00,45.47,45.59,45.29,45.51,121973.0,37.8626,37.9625,37.7127,37.8959,121973.0
2016-07-01 10:30:00,45.51,45.73,45.45,45.73,77235.0,37.8959,38.0791,37.8459,38.0791,77235.0
2016-07-01 11:00:00,45.73,45.79,45.31,45.39,79341.0,38.0791,38.1291,37.7294,37.796,79341.0
2016-07-01 11:30:00,45.35,45.44,45.33,45.4,64473.0,37.7627,37.8376,37.746,37.8043,64473.0
2016-07-01 12:00:00,45.4,45.41,45.33,45.35,88476.0,37.8043,37.8126,37.746,37.7627,88476.0
2016-07-01 12:30:00,45.34,45.46,45.33,45.42,56462.0,37.7543,37.8543,37.746,37.821,56462.0
2016-07-01 13:00:00,45.44,45.49,45.33,45.34,34550.0,37.8376,37.8792,37.746,37.7543,34550.0
2016-07-01 13:30:00,45.33,45.42,45.33,45.4,60866.0,37.746,37.821,37.746,37.8043,60866.0
2016-07-01 14:00:00,45.4,45.41,45.35,45.39,51310.0,37.8043,37.8126,37.7627,37.796,51310.0
2016-07-01 14:30:00,45.4,45.41,45.34,45.4,41458.0,37.8043,37.8126,37.7543,37.8043,41458.0
2016-07-01 15:00:00,45.41,45.58,45.4,45.54,53392.0,37.8126,37.9542,37.8043,37.9209,53392.0
2016-07-01 15:30:00,45.53,45.59,45.4,45.44,336207.0,37.9126,37.9625,37.8043,37.8376,336207.0
2016-07-05 09:30:00,45.02,45.03,44.22,44.23,80143.0,37.4879,37.4962,36.8217,36.8301,80143.0
2016-07-05 10:00:00,44.23,44.23,43.92,44.11,30175.0,36.8301,36.8301,36.5719,36.7301,30175.0
2016-07-05 10:30:00,44.12,44.45,44.12,44.26,212000.0,36.7385,37.0132,36.7385,36.855,212000.0
2016-07-05 11:00:00,44.25,44.35,44.05,44.21,159874.0,36.8467,36.93,36.6802,36.8134,159874.0
2016-07-05 11:30:00,44.22,44.22,44.07,44.17,109173.0,36.8217,36.8217,36.6968,36.7801,109173.0
2016-07-05 12:00:00,44.17,44.28,44.13,44.27,111927.0,36.7801,36.8717,36.7468,36.8634,111927.0
2016-07-05 12:30:00,44.29,44.29,44.15,44.24,23623.0,36.88,36.88,36.7634,36.8384,23623.0
2016-07-05 13:00:00,44.23,44.24,44.04,44.05,27117.0,36.8301,36.8384,36.6718,36.6802,27117.0
2016-07-05 13:30:00,44.04,44.09,43.93,44.0,37979.0,36.6718,36.7135,36.5802,36.6385,37979.0
2016-07-05 14:00:00,44.0,44.15,43.96,44.04,56261.0,36.6385,36.7634,36.6052,36.6718,56261.0
2016-07-05 14:30:00,44.05,44.1,43.96,44.03,26164.0,36.6802,36.7218,36.6052,36.6635,26164.0
2016-07-05 15:00:00,44.01,44.1,44.01,44.07,54541.0,36.6469,36.7218,36.6469,36.6968,54541.0
2016-07-05 15:30:00,44.07,44.22,44.05,44.15,224048.0,36.6968,36.8217,36.6802,36.7634,224048.0
2016-07-06 09:30:00,43.89,44.07,43.54,43.99,77614.0,36.5469,36.6968,36.2555,36.6302,77614.0
2016-07-06 10:00:00,44.03,44.19,43.56,43.62,309087.0,36.6635,36.7967,36.2721,36.3221,309087.0
2016-07-06 10:30:00,43.6,44.15,43.57,44.15,53206.0,36.3055,36.7634,36.2805,36.7634,53206.0
2016-07-06 11:00:00,44.16,44.4,44.13,44.13,26418.0,36.7718,36.9716,36.7468,36.7468,26418.0
2016-07-06 11:30:00,44.12,44.26,44.06,44.23,56727.0,36.7385,36.855,36.6885,36.8301,56727.0
2016-07-06 12:00:00,44.24,44.41,44.23,44.31,54818.0,36.8384,36.9799,36.8301,36.8967,54818.0
2016-07-06 12:30:00,44.32,44.37,44.22,44.37,38170.0,36.905,36.9466,36.8217,36.9466,38170.0
2016-07-06 13:00:00,44.38,44.56,44.38,44.47,28671.0,36.955,37.1048,36.955,37.0299,28671.0
2016-07-06 13:30:00,44.49,44.53,44.43,44.48,139830.0,37.0466,37.0799,36.9966,37.0382,139830.0
2016-07-06 14:00:00,44.48,44.56,44.39,44.49,82334.0,37.0382,37.1048,36.9633,37.0466,82334.0
2016-07-06 14:30:00,44.49,44.64,44.47,44.62,173074.0,37.0466,37.1715,37.0299,37.1548,173074.0
2016-07-06 15:00:00,44.63,44.65,44.48,44.48,106280.0,37.1631,37.1798,37.0382,37.0382,106280.0
2016-07-06 15:30:00,44.47,44.9,44.47,44.87,417825.0,37.0299,37.388,37.0299,37.363,417825.0
2016-07-07 09:30:00,45.12,45.8,44.84,45.66,76803.0,37.5711,38.1374,37.338,38.0208,76803.0
2016-07-07 10:00:00,45.7,45.7,45.45,45.55,367609.0,38.0541,38.0541,37.8459,37.9292,367609.0
2016-07-07 10:30:00,45.57,45.65,45.38,45.41,97215.0,37.9459,38.0125,37.7876,37.8126,97215.0
2016-07-07 11:00:00,45.39,45.42,45.14,45.21,45867.0,37.796,37.821,37.5878,37.6461,45867.0
2016-07-07 11:30:00,45.22,45.38,45.13,45.21,44081.0,37.6544,37.7876,37.5795,37.6461,44081.0
2016-07-07 12:00:00,45.23,45.29,45.13,45.24,25465.0,37.6627,37.7127,37.5795,37.6711,25465.0
2016-07-07 12:30:00,45.25,45.25,45.02,45.04,38083.0,37.6794,37.6794,37.4879,37.5045,38083.0
2016-07-07 13:00:00,45.04,45.08,44.89,45.01,27274.0,37.5045,37.5378,37.3796,37.4796,27274.0
2016-07-07 13:30:00,44.99,45.03,44.85,44.9,42364.0,37.4629,37.4962,37.3463,37.388,42364.0
2016-07-07 14:00:00,44.94,44.97,44.75,44.84,29701.0,37.4213,37.4462,37.2631,37.338,29701.0
2016-07-07 14:30:00,44.86,44.92,44.76,44.87,25299.0,37.3546,37.4046,37.2714,37.363,25299.0
2016-07-07 15:00:00,44.88,45.08,44.87,44.95,37983.0,37.3713,37.5378,37.363,37.4296,37983.0
2016-07-07 15:30:00,44.97,45.1,44.92,44.96,226730.0,37.4462,37.5545,37.4046,37.4379,226730.0
2016-07-08 09:30:00,45.57,45.81,45.44,45.8,230904.0,37.9459,38.1457,37.8376,38.1374,230904.0
2016-07-08 10:00:00,45.8,45.89,45.43,45.62,204027.0,38.1374,38.2123,37.8293,37.9875,204027.0
2016-07-08 10:30:00,45.61,45.69,45.54,45.63,37688.0,37.9792,38.0458,37.9209,37.9958,37688.0
2016-07-08 11:00:00,45.63,45.95,45.58,45.9,336185.0,37.9958,38.2623,37.9542,38.2207,336185.0
2016-07-08 11:30:00,45.91,45.93,45.71,45.8,104314.0,38.229,38.2456,38.0624,38.1374,104314.0
2016-07-08 12:00:00,45.79,45.86,45.59,45.74,230241.0,38.1291,38.1873,37.9625,38.0874,230241.0
2016-07-08 12:30:00,45.74,45.77,45.68,45.75,198885.0,38.0874,38.1124,38.0375,38.0957,198885.0
2016-07-08 13:00:00,45.75,45.85,45.73,45.85,85936.0,38.0957,38.179,38.0791,38.179,85936.0
2016-07-08 13:30:00,45.85,45.86,45.71,45.73,93355.0,38.179,38.1873,38.0624,38.0791,93355.0
2016-07-08 14:00:00,45.73,45.96,45.6,45.86,119320.0,38.0791,38.2706,37.9708,38.1873,119320.0
2016-07-08 14:30:00,45.85,45.86,45.64,45.7,406607.0,38.179,38.1873,38.0042,38.0541,406607.0
2016-07-08 15:00:00,45.7,45.89,45.7,45.87,197479.0,38.0541,38.2123,38.0541,38.1957,197479.0
2016-07-08 15:30:00,45.86,45.86,45.73,45.79,428361.0,38.1873,38.1873,38.0791,38.1291,428361.0
2016-07-11 09:30:00,46.08,46.52,46.02,46.2,138403.0,38.3705,38.7369,38.3206,38.4705,138403.0
2016-07-11 10:00:00,46.21,46.25,45.85,45.91,89891.0,38.4788,38.5121,38.179,38.229,89891.0
2016-07-11 10:30:00,45.98,46.27,45.98,46.21,59278.0,38.2873,38.5287,38.2873,38.4788,59278.0
2016-07-11 11:00:00,46.21,46.4,46.21,46.39,64578.0,38.4788,38.637,38.4788,38.6287,64578.0
2016-07-11 11:30:00,46.38,46.41,46.26,46.28,66656.0,38.6203,38.6453,38.5204,38.5371,66656.0
2016-07-11 12:00:00,46.28,46.3,46.18,46.25,27611.0,38.5371,38.5537,38.4538,38.5121,27611.0
2016-07-11 12:30:00,46.26,46.39,46.26,46.32,16903.0,38.5204,38.6287,38.5204,38.5704,16903.0
2016-07-11 13:00:00,46.33,46.37,46.26,46.35,30150.0,38.5787,38.612,38.5204,38.5954,30150.0
2016-07-11 13:30:00,46.35,46.4,46.29,46.33,39890.0,38.5954,38.637,38.5454,38.5787,39890.0
2016-07-11 14:00:00,46.32,46.35,46.27,46.33,32836.0,38.5704,38.5954,38.5287,38.5787,32836.0
2016-07-11 14:30:00,46.32,46.33,46.25,46.27,37330.0,38.5704,38.5787,38.5121,38.5287,37330.0
2016-07-11 15:00:00,46.28,46.31,46.2,46.2,55492.0,38.5371,38.5621,38.4705,38.4705,55492.0
2016-07-11 15:30:00,46.19,46.26,46.16,46.16,181902.0,38.4621,38.5204,38.4372,38.4372,181902.0
2016-07-12 09:30:00,46.79,47.24,46.77,47.04,111617.0,38.9617,39.3365,38.9451,39.1699,111617.0
2016-07-12 10:00:00,47.02,47.15,46.92,47.11,176182.0,39.1533,39.2615,39.07,39.2282,176182.0
2016-07-12 10:30:00,47.13,47.41,47.13,47.37,85667.0,39.2449,39.478,39.2449,39.4447,85667.0
2016-07-12 11:00:00,47.38,47.56,47.3,47.54,94086.0,39.453,39.6029,39.3864,39.5863,94086.0
2016-07-12 11:30:00,47.53,47.65,47.53,47.59,41303.0,39.5779,39.6779,39.5779,39.6279,41303.0
2016-07-12 12:00:00,47.59,47.88,47.58,47.87,90721.0,39.6279,39.8694,39.6196,39.8611,90721.0
2016-07-12 12:30:00,47.88,47.88,47.73,47.82,45010.0,39.8694,39.8694,39.7445,39.8194,45010.0
2016-07-12 13:00:00,47.8,47.82,47.75,47.79,43307.0,39.8028,39.8194,39.7611,39.7944,43307.0
2016-07-12 13:30:00,47.81,47.87,47.72,47.76,45933.0,39.8111,39.8611,39.7362,39.7695,45933.0
2016-07-12 14:00:00,47.76,47.92,47.75,47.89,78482.0,39.7695,39.9027,39.7611,39.8777,78482.0
2016-07-12 14:30:00,47.89,47.93,47.82,47.87,157029.0,39.8777,39.911,39.8194,39.8611,157029.0
2016-07-12 15:00:00,47.86,47.88,47.76,47.82,106103.0,39.8527,39.8694,39.7695,39.8194,106103.0
2016-07-12 15:30:00,47.82,47.87,47.77,47.82,359448.0,39.8194,39.8611,39.7778,39.8194,359448.0
2016-07-13 09:30:00,47.85,48.13,47.45,47.79,202674.0,39.8444,40.0776,39.5113,39.7944,202674.0
2016-07-13 10:00:00,47.77,48.01,47.64,47.82,109998.0,39.7778,39.9776,39.6695,39.8194,109998.0
2016-07-13 10:30:00,47.81,47.94,47.68,47.74,111740.0,39.8111,39.9193,39.7028,39.7528,111740.0
2016-07-13 11:00:00,47.76,47.81,47.42,47.46,300694.0,39.7695,39.8111,39.4863,39.5197,300694.0
2016-07-13 11:30:00,47.47,47.56,47.41,47.55,66850.0,39.528,39.6029,39.478,39.5946,66850.0
2016-07-13 12:00:00,47.56,47.57,47.49,47.54,39680.0,39.6029,39.6112,39.5446,39.5863,39680.0
2016-07-13 12:30:00,47.53,47.61,47.49,47.6,33736.0,39.5779,39.6446,39.5446,39.6362,33736.0
2016-07-13 13:00:00,47.62,47.7,47.51,47.55,50235.0,39.6529,39.7195,39.5613,39.5946,50235.0
2016-07-13 13:30:00,47.54,47.69,47.53,47.59,62092.0,39.5863,39.7112,39.5779,39.6279,62092.0
2016-07-13 14:00:00,47.59,47.73,47.54,47.72,63763.0,39.6279,39.7445,39.5863,39.7362,63763.0
2016-07-13 14:30:00,47.73,47.75,47.52,47.52,84612.0,39.7445,39.7611,39.5696,39.5696,84612.0
2016-07-13 15:00:00,47.53,47.66,47.49,47.66,482660.0,39.5779,39.6862,39.5446,39.6862,482660.0
2016-07-13 15:30:00,47.66,47.78,47.63,47.7,308429.0,39.6862,39.7861,39.6612,39.7195,308429.0
2016-07-14 09:30:00,48.34,48.76,48.23,48.46,318896.0,40.2524,40.6022,40.1608,40.3523,318896.0
2016-07-14 10:00:00,48.49,48.69,48.39,48.55,187350.0,40.3773,40.5439,40.2941,40.4273,187350.0
2016-07-14 10:30:00,48.52,48.66,48.48,48.63,75995.0,40.4023,40.5189,40.369,40.4939,75995.0
2016-07-14 11:00:00,48.64,48.69,48.41,48.44,113610.0,40.5022,40.5439,40.3107,40.3357,113610.0
2016-07-14 11:30:00,48.42,48.61,48.37,48.58,45553.0,40.319,40.4773,40.2774,40.4523,45553.0
2016-07-14 12:00:00,48.57,48.67,48.52,48.57,75007.0,40.4439,40.5272,40.4023,40.4439,75007.0
2016-07-14 12:30:00,48.56,48.66,48.55,48.59,38473.0,40.4356,40.5189,40.4273,40.4606,38473.0
2016-07-14 13:00:00,48.59,48.59,48.47,48.48,82459.0,40.4606,40.4606,40.3607,40.369,82459.0
2016-07-14 13:30:00,48.48,48.56,48.48,48.54,359813.0,40.369,40.4356,40.369,40.419,359813.0
2016-07-14 14:00:00,48.55,48.63,48.51,48.62,264908.0,40.4273,40.4939,40.394,40.4856,264908.0
2016-07-14 14:30:00,48.61,48.7,48.49,48.56,694093.0,40.4773,40.5522,40.3773,40.4356,694093.0
2016-07-14 15:00:00,48.56,48.71,48.52,48.66,1003103.0,40.4356,40.5605,40.4023,40.5189,1003103.0
2016-07-14 15:30:00,48.66,48.67,48.58,48.6,398740.0,40.5189,40.5272,40.4523,40.4689,398740.0
2016-07-15 09:30:00,48.66,48.9,48.55,48.8,188803.0,40.5189,40.7187,40.4273,40.6355,188803.0
2016-07-15 10:00:00,48.79,48.9,48.66,48.77,74680.0,40.6271,40.7187,40.5189,40.6105,74680.0
2016-07-15 10:30:00,48.78,48.91,48.77,48.83,62711.0,40.6188,40.7271,40.6105,40.6604,62711.0
2016-07-15 11:00:00,48.82,48.82,48.6,48.6,48718.0,40.6521,40.6521,40.4689,40.4689,48718.0
2016-07-15 11:30:00,48.61,48.67,48.55,48.64,36111.0,40.4773,40.5272,40.4273,40.5022,36111.0
2016-07-15 12:00:00,48.64,48.69,48.58,48.6,50173.0,40.5022,40.5439,40.4523,40.4689,50173.0
2016-07-15 12:30:00,48.59,48.6,48.51,48.51,54811.0,40.4606,40.4689,40.394,40.394,54811.0
2016-07-15 13:00:00,48.52,48.57,48.51,48.55,33798.0,40.4023,40.4439,40.394,40.4273,33798.0
2016-07-15 13:30:00,48.55,48.63,48.54,48.63,49390.0,40.4273,40.4939,40.419,40.4939,49390.0
2016-07-15 14:00:00,48.63,48.64,48.53,48.57,52405.0,40.4939,40.5022,40.4106,40.4439,52405.0
2016-07-15 14:30:00,48.58,48.74,48.57,48.68,84282.0,40.4523,40.5855,40.4439,40.5355,84282.0
2016-07-15 15:00:00,48.68,48.68,48.62,48.64,111625.0,40.5355,40.5355,40.4856,40.5022,111625.0
2016-07-15 15:30:00,48.64,48.69,48.54,48.55,264853.0,40.5022,40.5439,40.419,40.4273,264853.0
2016-07-18 09:30:00,48.39,48.59,48.11,48.21,84760.0,40.2941,40.4606,40.0609,40.1442,84760.0
2016-07-18 10:00:00,48.24,48.46,48.19,48.22,96433.0,40.1692,40.3523,40.1275,40.1525,96433.0
2016-07-18 10:30:00,48.22,48.4,48.22,48.4,84108.0,40.1525,40.3024,40.1525,40.3024,84108.0
2016-07-18 11:00:00,48.4,48.41,48.27,48.32,66537.0,40.3024,40.3107,40.1941,40.2358,66537.0
2016-07-18 11:30:00,48.32,48.4,48.3,48.34,54019.0,40.2358,40.3024,40.2191,40.2524,54019.0
2016-07-18 12:00:00,48.34,48.39,48.3,48.38,64285.0,40.2524,40.2941,40.2191,40.2857,64285.0
2016-07-18 12:30:00,48.38,48.47,48.32,48.44,69149.0,40.2857,40.3607,40.2358,40.3357,69149.0
2016-07-18 13:00:00,48.43,48.51,48.37,48.38,116920.0,40.3274,40.394,40.2774,40.2857,116920.0
2016-07-18 13:30:00,48.37,48.44,48.34,48.39,37569.0,40.2774,40.3357,40.2524,40.2941,37569.0
2016-07-18 14:00:00,48.39,48.43,48.35,48.38,87223.0,40.2941,40.3274,40.2608,40.2857,87223.0
2016-07-18 14:30:00,48.39,48.43,48.37,48.4,43419.0,40.2941,40.3274,40.2774,40.3024,43419.0
2016-07-18 15:00:00,48.41,48.42,48.35,48.37,111467.0,40.3107,40.319,40.2608,40.2774,111467.0
2016-07-18 15:30:00,48.37,48.38,48.31,48.32,159665.0,40.2774,40.2857,40.2274,40.2358,159665.0
2016-07-19 09:30:00,47.99,48.07,47.82,47.86,26446.0,39.961,40.0276,39.8194,39.8527,26446.0
2016-07-19 10:00:00,47.84,47.98,47.76,47.9,45521.0,39.8361,39.9527,39.7695,39.886,45521.0
2016-07-19 10:30:00,47.89,47.91,47.75,47.8,41963.0,39.8777,39.8944,39.7611,39.8028,41963.0
2016-07-19 11:00:00,47.8,47.91,47.7,47.72,22730.0,39.8028,39.8944,39.7195,39.7362,22730.0
2016-07-19 11:30:00,47.73,47.76,47.57,47.6,37839.0,39.7445,39.7695,39.6112,39.6362,37839.0
2016-07-19 12:00:00,47.59,47.63,47.52,47.57,29086.0,39.6279,39.6612,39.5696,39.6112,29086.0
2016-07-19 12:30:00,47.57,47.61,47.49,47.57,73799.0,39.6112,39.6446,39.5446,39.6112,73799.0
2016-07-19 13:00:00,47.57,47.59,47.43,47.45,15029.0,39.6112,39.6279,39.4947,39.5113,15029.0
2016-07-19 13:30:00,47.43,47.46,47.39,47.43,15901.0,39.4947,39.5197,39.4614,39.4947,15901.0
2016-07-19 14:00:00,47.43,47.56,47.42,47.53,45212.0,39.4947,39.6029,39.4863,39.5779,45212.0
2016-07-19 14:30:00,47.53,47.56,47.45,47.46,51071.0,39.5779,39.6029,39.5113,39.5197,51071.0
2016-07-19 15:00:00,47.45,47.51,47.41,47.45,54931.0,39.5113,39.5613,39.478,39.5113,54931.0
2016-07-19 15:30:00,47.46,47.53,47.41,47.49,261512.0,39.5197,39.5779,39.478,39.5446,261512.0
2016-07-20 09:30:00,47.46,47.46,46.78,47.0,59066.0,39.5197,39.5197,38.9534,39.1366,59066.0
2016-07-20 10:00:00,46.99,47.44,46.95,47.33,46297.0,39.1283,39.503,39.095,39.4114,46297.0
2016-07-20 10:30:00,47.34,47.58,47.33,47.5,63457.0,39.4197,39.6196,39.4114,39.553,63457.0
2016-07-20 11:00:00,47.5,47.75,47.5,47.75,52196.0,39.553,39.7611,39.553,39.7611,52196.0
2016-07-20 11:30:00,47.75,47.88,47.72,47.85,112384.0,39.7611,39.8694,39.7362,39.8444,112384.0
2016-07-20 12:00:00,47.82,47.85,47.75,47.84,33601.0,39.8194,39.8444,39.7611,39.8361,33601.0
2016-07-20 12:30:00,47.84,47.93,47.8,47.92,101756.0,39.8361,39.911,39.8028,39.9027,101756.0
2016-07-20 13:00:00,47.92,48.08,47.91,48.06,42496.0,39.9027,40.0359,39.8944,40.0193,42496.0
2016-07-20 13:30:00,48.05,48.16,48.05,48.15,108527.0,40.0109,40.1025,40.0109,40.0942,108527.0
2016-07-20 14:00:00,48.14,48.2,48.13,48.18,120583.0,40.0859,40.1358,40.0776,40.1192,120583.0
2016-07-20 14:30:00,48.18,48.21,48.1,48.14,90451.0,40.1192,40.1442,40.0526,40.0859,90451.0
2016-07-20 15:00:00,48.14,48.2,48.05,48.06,172319.0,40.0859,40.1358,40.0109,40.0193,172319.0
2016-07-20 15:30:00,48.07,48.08,47.93,47.94,245674.0,40.0276,40.0359,39.911,39.9193,245674.0
2016-07-21 09:30:00,47.76,48.31,47.64,48.2,66225.0,39.7695,40.2274,39.6695,40.1358,66225.0
2016-07-21 10:00:00,48.21,48.31,48.16,48.24,75000.0,40.1442,40.2274,40.1025,40.1692,75000.0
2016-07-21 10:30:00,48.24,48.44,48.2,48.42,41047.0,40.1692,40.3357,40.1358,40.319,41047.0
2016-07-21 11:00:00,48.43,48.43,48.23,48.3,175135.0,40.3274,40.3274,40.1608,40.2191,175135.0
2016-07-21 11:30:00,48.31,48.31,47.81,47.9,135516.0,40.2274,40.2274,39.8111,39.886,135516.0
2016-07-21 12:00:00,47.91,47.97,47.71,47.76,83172.0,39.8944,39.9443,39.7278,39.7695,83172.0
2016-07-21 12:30:00,47.75,47.76,47.64,47.64,25019.0,39.7611,39.7695,39.6695,39.6695,25019.0
2016-07-21 13:00:00,47.64,47.77,47.62,47.75,70734.0,39.6695,39.7778,39.6529,39.7611,70734.0
2016-07-21 13:30:00,47.76,47.78,47.41,47.49,72413.0,39.7695,39.7861,39.478,39.5446,72413.0
2016-07-21 14:00:00,47.5,47.63,47.5,47.6,73283.0,39.553,39.6612,39.553,39.6362,73283.0
2016-07-21 14:30:00,47.59,47.59,47.4,47.45,171026.0,39.6279,39.6279,39.4697,39.5113,171026.0
2016-07-21 15:00:00,47.45,47.46,47.35,47.4,113350.0,39.5113,39.5197,39.4281,39.4697,113350.0
2016-07-21 15:30:00,47.4,47.51,47.39,47.47,176623.0,39.4697,39.5613,39.4614,39.528,176623.0
2016-07-22 09:30:00,47.4,47.49,46.98,47.08,57582.0,39.4697,39.5446,39.12,39.2032,57582.0
2016-07-22 10:00:00,47.1,47.37,47.07,47.37,103489.0,39.2199,39.4447,39.1949,39.4447,103489.0
2016-07-22 10:30:00,47.36,47.49,47.28,47.46,33958.0,39.4364,39.5446,39.3698,39.5197,33958.0
2016-07-22 11:00:00,47.47,47.5,47.31,47.32,32011.0,39.528,39.553,39.3947,39.4031,32011.0
2016-07-22 11:30:00,47.32,47.41,47.29,47.38,26044.0,39.4031,39.478,39.3781,39.453,26044.0
2016-07-22 12:00:00,47.39,47.5,47.39,47.48,24380.0,39.4614,39.553,39.4614,39.5363,24380.0
2016-07-22 12:30:00,47.5,47.52,47.44,47.47,15524.0,39.553,39.5696,39.503,39.528,15524.0
2016-07-22 13:00:00,47.47,47.57,47.46,47.57,17242.0,39.528,39.6112,39.5197,39.6112,17242.0
2016-07-22 13:30:00,47.58,47.6,47.53,47.54,26925.0,39.6196,39.6362,39.5779,39.5863,26925.0
2016-07-22 14:00:00,47.54,47.73,47.54,47.73,120042.0,39.5863,39.7445,39.5863,39.7445,120042.0
2016-07-22 14:30:00,47.72,47.73,47.65,47.69,41069.0,39.7362,39.7445,39.6779,39.7112,41069.0
2016-07-22 15:00:00,47.69,47.71,47.62,47.64,60035.0,39.7112,39.7278,39.6529,39.6695,60035.0
2016-07-22 15:30:00,47.64,47.69,47.61,47.68,119740.0,39.6695,39.7112,39.6446,39.7028,119740.0
2016-07-25 09:30:00,47.24,47.47,46.8,47.35,99503.0,39.3365,39.528,38.9701,39.4281,99503.0
2016-07-25 10:00:00,47.34,47.43,47.1,47.27,32739.0,39.4197,39.4947,39.2199,39.3614,32739.0
2016-07-25 10:30:00,47.27,47.34,47.17,47.19,32697.0,39.3614,39.4197,39.2782,39.2948,32697.0
2016-07-25 11:00:00,47.19,47.26,47.05,47.23,62847.0,39.2948,39.3531,39.1782,39.3281,62847.0
2016-07-25 11:30:00,47.21,47.26,47.11,47.14,58638.0,39.3115,39.3531,39.2282,39.2532,58638.0
2016-07-25 12:00:00,47.14,47.19,47.11,47.13,44323.0,39.2532,39.2948,39.2282,39.2449,44323.0
2016-07-25 12:30:00,47.14,47.25,47.09,47.17,18220.0,39.2532,39.3448,39.2116,39.2782,18220.0
2016-07-25 13:00:00,47.16,47.18,47.11,47.18,28992.0,39.2698,39.2865,39.2282,39.2865,28992.0
2016-07-25 13:30:00,47.19,47.21,47.12,47.16,10530.0,39.2948,39.3115,39.2365,39.2698,10530.0
2016-07-25 14:00:00,47.17,47.26,47.17,47.22,32793.0,39.2782,39.3531,39.2782,39.3198,32793.0
2016-07-25 14:30:00,47.22,47.41,47.21,47.34,45041.0,39.3198,39.478,39.3115,39.4197,45041.0
2016-07-25 15:00:00,47.35,47.39,47.33,47.38,63902.0,39.4281,39.4614,39.4114,39.453,63902.0
2016-07-25 15:30:00,47.39,47.4,47.34,47.36,115606.0,39.4614,39.4697,39.4197,39.4364,115606.0
2016-07-26 09:30:00,47.31,48.12,47.31,48.02,39664.0,39.3947,40.0692,39.3947,39.986,39664.0
2016-07-26 10:00:00,48.04,48.14,47.91,48.1,83849.0,40.0026,40.0859,39.8944,40.0526,83849.0
2016-07-26 10:30:00,48.09,48.11,47.71,47.73,33266.0,40.0443,40.0609,39.7278,39.7445,33266.0
2016-07-26 11:00:00,47.7,47.95,47.7,47.94,45479.0,39.7195,39.9277,39.7195,39.9193,45479.0
2016-07-26 11:30:00,47.95,48.18,47.94,48.08,14077.0,39.9277,40.1192,39.9193,40.0359,14077.0
2016-07-26 12:00:00,48.08,48.26,48.08,48.21,15414.0,40.0359,40.1858,40.0359,40.1442,15414.0
2016-07-26 12:30:00,48.21,48.34,48.21,48.31,29543.0,40.1442,40.2524,40.1442,40.2274,29543.0
2016-07-26 13:00:00,48.31,48.4,48.2,48.25,61604.0,40.2274,40.3024,40.1358,40.1775,61604.0
2016-07-26 13:30:00,48.27,48.39,48.26,48.37,23323.0,40.1941,40.2941,40.1858,40.2774,23323.0
2016-07-26 14:00:00,48.37,48.41,48.28,48.37,48421.0,40.2774,40.3107,40.2025,40.2774,48421.0
2016-07-26 14:30:00,48.38,48.52,48.38,48.48,52697.0,40.2857,40.4023,40.2857,40.369,52697.0
2016-07-26 15:00:00,48.48,48.55,48.47,48.55,37636.0,40.369,40.4273,40.3607,40.4273,37636.0
2016-07-26 15:30:00,48.55,48.67,48.53,48.61,230323.0,40.4273,40.5272,40.4106,40.4773,230323.0
2016-07-27 09:30:00,48.69,49.34,48.69,48.95,61000.0,40.5439,41.0851,40.5439,40.7604,61000.0
2016-07-27 10:00:00,48.94,49.28,48.92,49.23,96072.0,40.752,41.0352,40.7354,40.9935,96072.0
2016-07-27 10:30:00,49.21,49.21,48.82,49.05,250740.0,40.9769,40.9769,40.6521,40.8436,250740.0
2016-07-27 11:00:00,49.05,49.11,48.93,49.09,148840.0,40.8436,40.8936,40.7437,40.8769,148840.0
2016-07-27 11:30:00,49.08,49.09,48.94,48.98,49403.0,40.8686,40.8769,40.752,40.7853,49403.0
2016-07-27 12:00:00,48.99,49.0,48.94,48.94,67883.0,40.7937,40.802,40.752,40.752,67883.0
2016-07-27 12:30:00,48.94,49.01,48.92,48.97,37079.0,40.752,40.8103,40.7354,40.777,37079.0
2016-07-27 13:00:00,48.97,49.0,48.91,48.99,37053.0,40.777,40.802,40.7271,40.7937,37053.0
2016-07-27 13:30:00,48.98,49.13,48.95,49.13,47417.0,40.7853,40.9103,40.7604,40.9103,47417.0
2016-07-27 14:00:00,49.12,49.16,48.93,49.0,104289.0,40.9019,40.9352,40.7437,40.802,104289.0
2016-07-27 14:30:00,48.99,49.14,48.99,49.13,39210.0,40.7937,40.9186,40.7937,40.9103,39210.0
2016-07-27 15:00:00,49.13,49.46,49.13,49.44,151425.0,40.9103,41.185,40.9103,41.1684,151425.0
2016-07-27 15:30:00,49.43,49.48,49.29,49.44,430633.0,41.1601,41.2017,41.0435,41.1684,430633.0
2016-07-28 09:30:00,49.3,49.61,48.88,49.52,85142.0,41.0518,41.3099,40.7021,41.235,85142.0
2016-07-28 10:00:00,49.52,49.52,48.99,49.08,128468.0,41.235,41.235,40.7937,40.8686,128468.0
2016-07-28 10:30:00,49.09,49.37,49.05,49.13,161218.0,40.8769,41.1101,40.8436,40.9103,161218.0
2016-07-28 11:00:00,49.14,49.19,49.01,49.06,102249.0,40.9186,40.9602,40.8103,40.852,102249.0
2016-07-28 11:30:00,49.07,49.22,48.92,49.17,84417.0,40.8603,40.9852,40.7354,40.9436,84417.0
2016-07-28 12:00:00,49.15,49.28,49.08,49.13,68865.0,40.9269,41.0352,40.8686,40.9103,68865.0
2016-07-28 12:30:00,49.13,49.35,49.0,49.32,92041.0,40.9103,41.0934,40.802,41.0685,92041.0
2016-07-28 13:00:00,49.31,49.57,49.22,49.44,111834.0,41.0601,41.2766,40.9852,41.1684,111834.0
2016-07-28 13:30:00,49.42,49.5,49.22,49.47,112089.0,41.1517,41.2183,40.9852,41.1934,112089.0
2016-07-28 14:00:00,49.49,49.5,49.13,49.14,123941.0,41.21,41.2183,40.9103,40.9186,123941.0
2016-07-28 14:30:00,49.15,49.57,49.14,49.48,136720.0,40.9269,41.2766,40.9186,41.2017,136720.0
2016-07-28 15:00:00,49.48,49.59,49.41,49.59,123920.0,41.2017,41.2933,41.1434,41.2933,123920.0
2016-07-28 15:30:00,49.58,49.59,49.38,49.4,297349.0,41.285,41.2933,41.1184,41.1351,297349.0
2016-07-29 09:30:00,49.13,49.15,47.31,47.41,329014.0,40.9103,40.9269,39.3947,39.478,329014.0
2016-07-29 10:00:00,47.4,47.56,47.18,47.34,311129.0,39.4697,39.6029,39.2865,39.4197,311129.0
2016-07-29 10:30:00,47.33,47.48,47.22,47.37,134551.0,39.4114,39.5363,39.3198,39.4447,134551.0
2016-07-29 11:00:00,47.38,48.21,47.37,47.93,294046.0,39.453,40.1442,39.4447,39.911,294046.0
2016-07-29 11:30:00,47.92,48.26,47.92,48.17,86269.0,39.9027,40.1858,39.9027,40.1109,86269.0
2016-07-29 12:00:00,48.2,48.36,48.15,48.18,93181.0,40.1358,40.2691,40.0942,40.1192,93181.0
2016-07-29 12:30:00,48.18,48.24,48.0,48.03,69846.0,40.1192,40.1692,39.9693,39.9943,69846.0
2016-07-29 13:00:00,48.03,48.18,48.03,48.12,57155.0,39.9943,40.1192,39.9943,40.0692,57155.0
2016-07-29 13:30:00,48.11,48.23,48.09,48.19,70006.0,40.0609,40.1608,40.0443,40.1275,70006.0
2016-07-29 14:00:00,48.19,48.24,48.14,48.15,93273.0,40.1275,40.1692,40.0859,40.0942,93273.0
2016-07-29 14:30:00,48.15,48.15,48.09,48.15,123333.0,40.0942,40.0942,40.0443,40.0942,123333.0
2016-07-29 15:00:00,48.15,48.15,47.81,47.97,228360.0,40.0942,40.0942,39.8111,39.9443,228360.0
2016-07-29 15:30:00,47.98,48.01,47.82,47.85,406211.0,39.9527,39.9776,39.8194,39.8444,406211.0
2016-08-01 09:30:00,47.58,47.65,46.32,46.36,135152.0,39.6196,39.6779,38.5704,38.6037,135152.0
2016-08-01 10:00:00,46.39,46.98,46.37,46.85,122872.0,38.6287,39.12,38.612,39.0117,122872.0
2016-08-01 10:30:00,46.86,46.92,46.55,46.73,105563.0,39.02,39.07,38.7619,38.9118,105563.0
2016-08-01 11:00:00,46.73,46.91,46.64,46.65,105527.0,38.9118,39.0617,38.8368,38.8452,105527.0
2016-08-01 11:30:00,46.65,46.74,46.31,46.32,99065.0,38.8452,38.9201,38.5621,38.5704,99065.0
2016-08-01 12:00:00,46.32,46.48,46.13,46.15,95340.0,38.5704,38.7036,38.4122,38.4288,95340.0
2016-08-01 12:30:00,46.16,46.2,46.06,46.06,93811.0,38.4372,38.4705,38.3539,38.3539,93811.0
2016-08-01 13:00:00,46.07,46.15,46.06,46.14,75074.0,38.3622,38.4288,38.3539,38.4205,75074.0
2016-08-01 13:30:00,46.14,46.14,45.83,46.08,102613.0,38.4205,38.4205,38.1624,38.3705,102613.0
2016-08-01 14:00:00,46.09,46.21,45.93,45.96,82767.0,38.3789,38.4788,38.2456,38.2706,82767.0
2016-08-01 14:30:00,45.96,45.99,45.88,45.89,105741.0,38.2706,38.2956,38.204,38.2123,105741.0
2016-08-01 15:00:00,45.89,45.94,45.67,45.69,133807.0,38.2123,38.254,38.0291,38.0458,133807.0
2016-08-01 15:30:00,45.68,45.96,45.68,45.96,404066.0,38.0375,38.2706,38.0375,38.2706,404066.0
2016-08-02 09:30:00,45.92,45.99,45.62,45.62,79335.0,38.2373,38.2956,37.9875,37.9875,79335.0
2016-08-02 10:00:00,45.6,45.67,45.31,45.42,153110.0,37.9708,38.0291,37.7294,37.821,153110.0
2016-08-02 10:30:00,45.43,45.57,45.32,45.34,154301.0,37.8293,37.9459,37.7377,37.7543,154301.0
2016-08-02 11:00:00,45.35,45.64,45.33,45.56,145881.0,37.7627,38.0042,37.746,37.9375,145881.0
2016-08-02 11:30:00,45.54,45.55,45.4,45.51,115323.0,37.9209,37.9292,37.8043,37.8959,115323.0
2016-08-02 12:00:00,45.5,45.58,45.36,45.55,101315.0,37.8876,37.9542,37.771,37.9292,101315.0
2016-08-02 12:30:00,45.55,45.58,45.37,45.42,155492.0,37.9292,37.9542,37.7793,37.821,155492.0
2016-08-02 13:00:00,45.4,45.48,45.27,45.46,125954.0,37.8043,37.8709,37.6961,37.8543,125954.0
2016-08-02 13:30:00,45.46,45.52,45.4,45.44,68377.0,37.8543,37.9042,37.8043,37.8376,68377.0
2016-08-02 14:00:00,45.43,45.62,45.43,45.62,77372.0,37.8293,37.9875,37.8293,37.9875,77372.0
2016-08-02 14:30:00,45.61,45.77,45.59,45.61,113260.0,37.9792,38.1124,37.9625,37.9792,113260.0
2016-08-02 15:00:00,45.6,45.62,45.5,45.54,169473.0,37.9708,37.9875,37.8876,37.9209,169473.0
2016-08-02 15:30:00,45.55,45.67,45.51,45.64,372208.0,37.9292,38.0291,37.8959,38.0042,372208.0
2016-08-03 09:30:00,45.49,45.8,45.44,45.77,46941.0,37.8792,38.1374,37.8376,38.1124,46941.0
2016-08-03 10:00:00,45.74,46.1,45.66,46.07,41406.0,38.0874,38.3872,38.0208,38.3622,41406.0
2016-08-03 10:30:00,46.06,46.23,45.93,46.14,62887.0,38.3539,38.4954,38.2456,38.4205,62887.0
2016-08-03 11:00:00,46.14,46.28,46.08,46.28,73187.0,38.4205,38.5371,38.3705,38.5371,73187.0
2016-08-03 11:30:00,46.27,46.44,46.25,46.39,68232.0,38.5287,38.6703,38.5121,38.6287,68232.0
2016-08-03 12:00:00,46.4,46.58,46.39,46.57,63947.0,38.637,38.7869,38.6287,38.7786,63947.0
2016-08-03 12:30:00,46.57,46.7,46.51,46.65,118801.0,38.7786,38.8868,38.7286,38.8452,118801.0
2016-08-03 13:00:00,46.66,46.75,46.62,46.74,95458.0,38.8535,38.9284,38.8202,38.9201,95458.0
2016-08-03 13:30:00,46.74,46.76,46.51,46.56,91112.0,38.9201,38.9368,38.7286,38.7702,91112.0
2016-08-03 14:00:00,46.56,46.57,46.35,46.35,53513.0,38.7702,38.7786,38.5954,38.5954,53513.0
2016-08-03 14:30:00,46.35,46.43,46.34,46.34,49208.0,38.5954,38.662,38.587,38.587,49208.0
2016-08-03 15:00:00,46.33,46.35,46.27,46.35,60110.0,38.5787,38.5954,38.5287,38.5954,60110.0
2016-08-03 15:30:00,46.36,46.39,46.23,46.38,200187.0,38.6037,38.6287,38.4954,38.6203,200187.0
2016-08-04 09:30:00,46.33,46.88,46.33,46.5,35089.0,38.5787,39.0367,38.5787,38.7203,35089.0
2016-08-04 10:00:00,46.52,46.85,46.5,46.83,63716.0,38.7369,39.0117,38.7203,38.9951,63716.0
2016-08-04 10:30:00,46.86,46.88,46.71,46.84,63700.0,39.02,39.0367,38.8951,39.0034,63700.0
2016-08-04 11:00:00,46.83,46.83,46.63,46.66,60951.0,38.9951,38.9951,38.8285,38.8535,60951.0
2016-08-04 11:30:00,46.66,47.04,46.65,47.02,88921.0,38.8535,39.1699,38.8452,39.1533,88921.0
2016-08-04 12:00:00,47.01,47.02,46.81,46.85,29398.0,39.1449,39.1533,38.9784,39.0117,29398.0
2016-08-04 12:30:00,46.85,46.85,46.76,46.77,25900.0,39.0117,39.0117,38.9368,38.9451,25900.0
2016-08-04 13:00:00,46.76,46.82,46.75,46.79,36322.0,38.9368,38.9867,38.9284,38.9617,36322.0
2016-08-04 13:30:00,46.78,46.79,46.74,46.78,34745.0,38.9534,38.9617,38.9201,38.9534,34745.0
2016-08-04 14:00:00,46.79,46.82,46.61,46.61,45315.0,38.9617,38.9867,38.8119,38.8119,45315.0
2016-08-04 14:30:00,46.61,46.68,46.6,46.64,26516.0,38.8119,38.8702,38.8035,38.8368,26516.0
2016-08-04 15:00:00,46.63,46.64,46.53,46.56,60614.0,38.8285,38.8368,38.7452,38.7702,60614.0
2016-08-04 15:30:00,46.56,46.63,46.55,46.59,182513.0,38.7702,38.8285,38.7619,38.7952,182513.0
2016-08-05 09:30:00,46.67,46.87,46.43,46.56,69295.0,38.8618,39.0284,38.662,38.7702,69295.0
2016-08-05 10:00:00,46.57,46.79,46.54,46.63,57237.0,38.7786,38.9617,38.7536,38.8285,57237.0
2016-08-05 10:30:00,46.63,46.82,46.63,46.82,39807.0,38.8285,38.9867,38.8285,38.9867,39807.0
2016-08-05 11:00:00,46.83,46.86,46.71,46.83,41527.0,38.9951,39.02,38.8951,38.9951,41527.0
2016-08-05 11:30:00,46.84,46.99,46.83,46.83,36262.0,39.0034,39.1283,38.9951,38.9951,36262.0
2016-08-05 12:00:00,46.82,46.87,46.76,46.85,28324.0,38.9867,39.0284,38.9368,39.0117,28324.0
2016-08-05 12:30:00,46.86,46.91,46.83,46.87,22649.0,39.02,39.0617,38.9951,39.0284,22649.0
2016-08-05 13:00:00,46.88,46.9,46.82,46.86,29207.0,39.0367,39.0533,38.9867,39.02,29207.0
2016-08-05 13:30:00,46.87,46.95,46.85,46.91,23161.0,39.0284,39.095,39.0117,39.0617,23161.0
2016-08-05 14:00:00,46.91,46.93,46.81,46.82,33598.0,39.0617,39.0783,38.9784,38.9867,33598.0
2016-08-05 14:30:00,46.82,46.83,46.74,46.8,40682.0,38.9867,38.9951,38.9201,38.9701,40682.0
2016-08-05 15:00:00,46.79,46.91,46.79,46.89,42622.0,38.9617,39.0617,38.9617,39.045,42622.0
2016-08-05 15:30:00,46.88,46.9,46.82,46.89,111434.0,39.0367,39.0533,38.9867,39.045,111434.0
2016-08-08 09:30:00,47.17,47.6,47.13,47.44,53329.0,39.2782,39.6362,39.2449,39.503,53329.0
2016-08-08 10:00:00,47.45,47.65,47.4,47.51,50976.0,39.5113,39.6779,39.4697,39.5613,50976.0
2016-08-08 10:30:00,47.51,47.63,47.44,47.48,87068.0,39.5613,39.6612,39.503,39.5363,87068.0
2016-08-08 11:00:00,47.48,47.65,47.47,47.58,62846.0,39.5363,39.6779,39.528,39.6196,62846.0
2016-08-08 11:30:00,47.59,47.62,47.54,47.58,43670.0,39.6279,39.6529,39.5863,39.6196,43670.0
2016-08-08 12:00:00,47.58,47.59,47.42,47.46,40305.0,39.6196,39.6279,39.4863,39.5197,40305.0
2016-08-08 12:30:00,47.46,47.64,47.41,47.64,52115.0,39.5197,39.6695,39.478,39.6695,52115.0
2016-08-08 13:00:00,47.63,47.64,47.58,47.58,57332.0,39.6612,39.6695,39.6196,39.6196,57332.0
2016-08-08 13:30:00,47.59,47.59,47.48,47.52,45921.0,39.6279,39.6279,39.5363,39.5696,45921.0
2016-08-08 14:00:00,47.52,47.52,47.46,47.48,47388.0,39.5696,39.5696,39.5197,39.5363,47388.0
2016-08-08 14:30:00,47.47,47.67,47.46,47.62,67887.0,39.528,39.6945,39.5197,39.6529,67887.0
2016-08-08 15:00:00,47.63,47.63,47.55,47.55,71357.0,39.6612,39.6612,39.5946,39.5946,71357.0
2016-08-08 15:30:00,47.55,47.55,47.45,47.47,173532.0,39.5946,39.5946,39.5113,39.528,173532.0
2016-08-09 09:30:00,47.41,47.75,47.38,47.38,27364.0,39.478,39.7611,39.453,39.453,27364.0
2016-08-09 10:00:00,47.38,47.48,47.19,47.29,90046.0,39.453,39.5363,39.2948,39.3781,90046.0
2016-08-09 10:30:00,47.29,47.37,47.2,47.35,35914.0,39.3781,39.4447,39.3032,39.4281,35914.0
2016-08-09 11:00:00,47.35,47.38,47.28,47.37,34224.0,39.4281,39.453,39.3698,39.4447,34224.0
2016-08-09 11:30:00,47.36,47.38,47.26,47.32,26783.0,39.4364,39.453,39.3531,39.4031,26783.0
2016-08-09 12:00:00,47.32,47.35,47.23,47.24,33245.0,39.4031,39.4281,39.3281,39.3365,33245.0
2016-08-09 12:30:00,47.23,47.24,47.07,47.08,22708.0,39.3281,39.3365,39.1949,39.2032,22708.0
2016-08-09 13:00:00,47.08,47.15,47.0,47.0,29127.0,39.2032,39.2615,39.1366,39.1366,29127.0
2016-08-09 13:30:00,47.0,47.01,46.9,46.95,33559.0,39.1366,39.1449,39.0533,39.095,33559.0
2016-08-09 14:00:00,46.96,47.04,46.93,47.01,24206.0,39.1033,39.1699,39.0783,39.1449,24206.0
2016-08-09 14:30:00,47.0,47.05,46.93,47.02,27623.0,39.1366,39.1782,39.0783,39.1533,27623.0
2016-08-09 15:00:00,47.02,47.14,47.01,47.14,33355.0,39.1533,39.2532,39.1449,39.2532,33355.0
2016-08-09 15:30:00,47.15,47.19,47.08,47.14,123860.0,39.2615,39.2948,39.2032,39.2532,123860.0
2016-08-10 09:30:00,47.3,47.42,47.13,47.28,10329.0,39.3864,39.4863,39.2449,39.3698,10329.0
2016-08-10 10:00:00,47.28,47.32,47.11,47.21,21627.0,39.3698,39.4031,39.2282,39.3115,21627.0
2016-08-10 10:30:00,47.25,47.3,46.99,47.0,24504.0,39.3448,39.3864,39.1283,39.1366,24504.0
2016-08-10 11:00:00,47.0,47.08,46.79,46.85,54774.0,39.1366,39.2032,38.9617,39.0117,54774.0
2016-08-10 11:30:00,46.87,46.87,46.71,46.76,61219.0,39.0284,39.0284,38.8951,38.9368,61219.0
2016-08-10 12:00:00,46.74,46.87,46.71,46.72,44894.0,38.9201,39.0284,38.8951,38.9035,44894.0
2016-08-10 12:30:00,46.73,46.93,46.72,46.91,60754.0,38.9118,39.0783,38.9035,39.0617,60754.0
2016-08-10 13:00:00,46.91,46.94,46.86,46.92,23085.0,39.0617,39.0867,39.02,39.07,23085.0
2016-08-10 13:30:00,46.91,46.98,46.86,46.91,27634.0,39.0617,39.12,39.02,39.0617,27634.0
2016-08-10 14:00:00,46.9,47.03,46.87,46.88,39214.0,39.0533,39.1616,39.0284,39.0367,39214.0
2016-08-10 14:30:00,46.89,46.96,46.84,46.89,25000.0,39.045,39.1033,39.0034,39.045,25000.0
2016-08-10 15:00:00,46.89,47.0,46.8,46.93,49002.0,39.045,39.1366,38.9701,39.0783,49002.0
2016-08-10 15:30:00,46.93,47.0,46.89,46.95,125040.0,39.0783,39.1366,39.045,39.095,125040.0
2016-08-11 09:30:00,47.26,47.62,47.02,47.52,61581.0,39.3531,39.6529,39.1533,39.5696,61581.0
2016-08-11 10:00:00,47.54,47.71,47.42,47.71,70455.0,39.5863,39.7278,39.4863,39.7278,70455.0
2016-08-11 10:30:00,47.71,47.89,47.71,47.81,47128.0,39.7278,39.8777,39.7278,39.8111,47128.0
2016-08-11 11:00:00,47.82,47.96,47.71,47.94,40729.0,39.8194,39.936,39.7278,39.9193,40729.0
2016-08-11 11:30:00,47.95,47.99,47.89,47.92,140200.0,39.9277,39.961,39.8777,39.9027,140200.0
2016-08-11 12:00:00,47.92,47.94,47.75,47.77,62096.0,39.9027,39.9193,39.7611,39.7778,62096.0
2016-08-11 12:30:00,47.78,47.99,47.78,47.96,49776.0,39.7861,39.961,39.7861,39.936,49776.0
2016-08-11 13:00:00,47.95,48.06,47.95,48.04,51286.0,39.9277,40.0193,39.9277,40.0026,51286.0
2016-08-11 13:30:00,48.05,48.18,48.03,48.15,49367.0,40.0109,40.1192,39.9943,40.0942,49367.0
2016-08-11 14:00:00,48.14,48.14,48.04,48.11,41682.0,40.0859,40.0859,40.0026,40.0609,41682.0
2016-08-11 14:30:00,48.1,48.12,48.0,48.01,75890.0,40.0526,40.0692,39.9693,39.9776,75890.0
2016-08-11 15:00:00,48.0,48.0,47.86,47.89,35248.0,39.9693,39.9693,39.8527,39.8777,35248.0
2016-08-11 15:30:00,47.89,47.92,47.82,47.82,93363.0,39.8777,39.9027,39.8194,39.8194,93363.0
2016-08-12 09:30:00,47.73,47.74,47.42,47.57,20026.0,39.7445,39.7528,39.4863,39.6112,20026.0
2016-08-12 10:00:00,47.6,47.62,47.39,47.4,24254.0,39.6362,39.6529,39.4614,39.4697,24254.0
2016-08-12 10:30:00,47.44,47.6,47.44,47.47,19296.0,39.503,39.6362,39.503,39.528,19296.0
2016-08-12 11:00:00,47.47,47.62,47.46,47.62,17778.0,39.528,39.6529,39.5197,39.6529,17778.0
2016-08-12 11:30:00,47.63,47.63,47.35,47.37,16013.0,39.6612,39.6612,39.4281,39.4447,16013.0
2016-08-12 12:00:00,47.37,47.43,47.29,47.41,43407.0,39.4447,39.4947,39.3781,39.478,43407.0
2016-08-12 12:30:00,47.41,47.43,47.28,47.3,24429.0,39.478,39.4947,39.3698,39.3864,24429.0
2016-08-12 13:00:00,47.3,47.36,47.25,47.36,27573.0,39.3864,39.4364,39.3448,39.4364,27573.0
2016-08-12 13:30:00,47.36,47.41,47.32,47.4,25450.0,39.4364,39.478,39.4031,39.4697,25450.0
2016-08-12 14:00:00,47.4,47.44,47.35,47.43,37285.0,39.4697,39.503,39.4281,39.4947,37285.0
2016-08-12 14:30:00,47.44,47.47,47.4,47.41,31413.0,39.503,39.528,39.4697,39.478,31413.0
2016-08-12 15:00:00,47.41,47.49,47.41,47.46,40089.0,39.478,39.5446,39.478,39.5197,40089.0
2016-08-12 15:30:00,47.47,47.54,47.44,47.49,136315.0,39.528,39.5863,39.503,39.5446,136315.0
2016-08-15 09:30:00,47.67,48.21,47.67,48.04,28541.0,39.6945,40.1442,39.6945,40.0026,28541.0
2016-08-15 10:00:00,48.05,48.28,47.99,48.25,41010.0,40.0109,40.2025,39.961,40.1775,41010.0
2016-08-15 10:30:00,48.25,48.3,48.17,48.2,19933.0,40.1775,40.2191,40.1109,40.1358,19933.0
2016-08-15 11:00:00,48.19,48.33,48.17,48.33,33068.0,40.1275,40.2441,40.1109,40.2441,33068.0
2016-08-15 11:30:00,48.33,48.36,48.28,48.36,48315.0,40.2441,40.2691,40.2025,40.2691,48315.0
2016-08-15 12:00:00,48.36,48.36,48.25,48.29,18238.0,40.2691,40.2691,40.1775,40.2108,18238.0
2016-08-15 12:30:00,48.31,48.36,48.27,48.35,17322.0,40.2274,40.2691,40.1941,40.2608,17322.0
2016-08-15 13:00:00,48.35,48.36,48.33,48.33,17330.0,40.2608,40.2691,40.2441,40.2441,17330.0
2016-08-15 13:30:00,48.34,48.35,48.31,48.35,13889.0,40.2524,40.2608,40.2274,40.2608,13889.0
2016-08-15 14:00:00,48.35,48.35,48.29,48.31,11947.0,40.2608,40.2608,40.2108,40.2274,11947.0
2016-08-15 14:30:00,48.32,48.38,48.31,48.36,14673.0,40.2358,40.2857,40.2274,40.2691,14673.0
2016-08-15 15:00:00,48.36,48.37,48.27,48.31,23830.0,40.2691,40.2774,40.1941,40.2274,23830.0
2016-08-15 15:30:00,48.31,48.32,48.23,48.28,118510.0,40.2274,40.2358,40.1608,40.2025,118510.0
2016-08-16 09:30:00,48.09,48.16,47.81,48.09,18340.0,40.0443,40.1025,39.8111,40.0443,18340.0
2016-08-16 10:00:00,48.08,48.15,47.95,47.97,10267.0,40.0359,40.0942,39.9277,39.9443,10267.0
2016-08-16 10:30:00,47.97,48.09,47.97,48.03,44839.0,39.9443,40.0443,39.9443,39.9943,44839.0
2016-08-16 11:00:00,48.03,48.15,48.03,48.14,33730.0,39.9943,40.0942,39.9943,40.0859,33730.0
2016-08-16 11:30:00,48.14,48.2,48.1,48.2,34531.0,40.0859,40.1358,40.0526,40.1358,34531.0
2016-08-16 12:00:00,48.19,48.26,48.12,48.25,63391.0,40.1275,40.1858,40.0692,40.1775,63391.0
2016-08-16 12:30:00,48.25,48.33,48.22,48.32,55726.0,40.1775,40.2441,40.1525,40.2358,55726.0
2016-08-16 13:00:00,48.32,48.32,48.17,48.23,24923.0,40.2358,40.2358,40.1109,40.1608,24923.0
2016-08-16 13:30:00,48.22,48.3,48.22,48.25,21071.0,40.1525,40.2191,40.1525,40.1775,21071.0
2016-08-16 14:00:00,48.25,48.26,48.12,48.2,55895.0,40.1775,40.1858,40.0692,40.1358,55895.0
2016-08-16 14:30:00,48.21,48.36,48.2,48.35,109805.0,40.1442,40.2691,40.1358,40.2608,109805.0
2016-08-16 15:00:00,48.35,48.41,48.29,48.41,76279.0,40.2608,40.3107,40.2108,40.3107,76279.0
2016-08-16 15:30:00,48.41,48.42,48.33,48.36,209370.0,40.3107,40.319,40.2441,40.2691,209370.0
2016-08-17 09:30:00,48.45,48.6,48.11,48.31,45035.0,40.344,40.4689,40.0609,40.2274,45035.0
2016-08-17 10:00:00,48.3,48.39,48.28,48.33,61540.0,40.2191,40.2941,40.2025,40.2441,61540.0
2016-08-17 10:30:00,48.35,48.42,48.28,48.36,59703.0,40.2608,40.319,40.2025,40.2691,59703.0
2016-08-17 11:00:00,48.37,48.39,48.31,48.31,67521.0,40.2774,40.2941,40.2274,40.2274,67521.0
2016-08-17 11:30:00,48.32,48.36,48.28,48.33,60269.0,40.2358,40.2691,40.2025,40.2441,60269.0
2016-08-17 12:00:00,48.33,48.45,48.33,48.4,35036.0,40.2441,40.344,40.2441,40.3024,35036.0
2016-08-17 12:30:00,48.4,48.55,48.36,48.54,31109.0,40.3024,40.4273,40.2691,40.419,31109.0
2016-08-17 13:00:00,48.53,48.54,48.43,48.44,28473.0,40.4106,40.419,40.3274,40.3357,28473.0
2016-08-17 13:30:00,48.44,48.5,48.42,48.49,49700.0,40.3357,40.3857,40.319,40.3773,49700.0
2016-08-17 14:00:00,48.49,48.65,48.4,48.56,100548.0,40.3773,40.5106,40.3024,40.4356,100548.0
2016-08-17 14:30:00,48.54,48.62,48.51,48.55,88311.0,40.419,40.4856,40.394,40.4273,88311.0
2016-08-17 15:00:00,48.55,48.56,48.48,48.53,65614.0,40.4273,40.4356,40.369,40.4106,65614.0
2016-08-17 15:30:00,48.54,48.63,48.52,48.6,163473.0,40.419,40.4939,40.4023,40.4689,163473.0
2016-08-18 09:30:00,48.68,48.69,48.44,48.49,27985.0,40.5355,40.5439,40.3357,40.3773,27985.0
2016-08-18 10:00:00,48.5,48.63,48.48,48.61,23851.0,40.3857,40.4939,40.369,40.4773,23851.0
2016-08-18 10:30:00,48.62,48.71,48.62,48.71,30728.0,40.4856,40.5605,40.4856,40.5605,30728.0
2016-08-18 11:00:00,48.71,48.75,48.6,48.65,29548.0,40.5605,40.5938,40.4689,40.5106,29548.0
2016-08-18 11:30:00,48.66,48.74,48.65,48.68,18262.0,40.5189,40.5855,40.5106,40.5355,18262.0
2016-08-18 12:00:00,48.67,48.68,48.59,48.64,16001.0,40.5272,40.5355,40.4606,40.5022,16001.0
2016-08-18 12:30:00,48.64,48.7,48.63,48.65,10037.0,40.5022,40.5522,40.4939,40.5106,10037.0
2016-08-18 13:00:00,48.66,48.73,48.66,48.7,46375.0,40.5189,40.5772,40.5189,40.5522,46375.0
2016-08-18 13:30:00,48.71,48.79,48.71,48.71,17070.0,40.5605,40.6271,40.5605,40.5605,17070.0
2016-08-18 14:00:00,48.72,48.8,48.72,48.77,18813.0,40.5688,40.6355,40.5688,40.6105,18813.0
2016-08-18 14:30:00,48.77,48.77,48.72,48.74,17167.0,40.6105,40.6105,40.5688,40.5855,17167.0
2016-08-18 15:00:00,48.74,48.83,48.74,48.8,30739.0,40.5855,40.6604,40.5855,40.6355,30739.0
2016-08-18 15:30:00,48.81,48.85,48.74,48.85,106355.0,40.6438,40.6771,40.5855,40.6771,106355.0
2016-08-19 09:30:00,48.64,49.34,48.63,49.24,186181.0,40.5022,41.0851,40.4939,41.0018,186181.0
2016-08-19 10:00:00,49.23,49.55,49.17,49.54,122183.0,40.9935,41.26,40.9436,41.2517,122183.0
2016-08-19 10:30:00,49.53,49.58,49.2,49.35,54982.0,41.2433,41.285,40.9685,41.0934,54982.0
2016-08-19 11:00:00,49.34,49.61,49.34,49.53,204333.0,41.0851,41.3099,41.0851,41.2433,204333.0
2016-08-19 11:30:00,49.54,49.64,49.41,49.55,142960.0,41.2517,41.3349,41.1434,41.26,142960.0
2016-08-19 12:00:00,49.57,49.57,49.42,49.5,46087.0,41.2766,41.2766,41.1517,41.2183,46087.0
2016-08-19 12:30:00,49.5,49.57,49.29,49.29,67049.0,41.2183,41.2766,41.0435,41.0435,67049.0
2016-08-19 13:00:00,49.29,49.29,49.12,49.14,47260.0,41.0435,41.0435,40.9019,40.9186,47260.0
2016-08-19 13:30:00,49.14,49.22,49.12,49.19,24626.0,40.9186,40.9852,40.9019,40.9602,24626.0
2016-08-19 14:00:00,49.19,49.19,49.09,49.11,30105.0,40.9602,40.9602,40.8769,40.8936,30105.0
2016-08-19 14:30:00,49.11,49.24,49.1,49.23,34914.0,40.8936,41.0018,40.8853,40.9935,34914.0
2016-08-19 15:00:00,49.22,49.33,49.15,49.32,65669.0,40.9852,41.0768,40.9269,41.0685,65669.0
2016-08-19 15:30:00,49.32,49.41,49.24,49.26,183009.0,41.0685,41.1434,41.0018,41.0185,183009.0
2016-08-22 09:30:00,48.96,48.96,48.44,48.7,35567.0,40.7687,40.7687,40.3357,40.5522,35567.0
2016-08-22 10:00:00,48.71,49.03,48.62,48.87,43737.0,40.5605,40.827,40.4856,40.6938,43737.0
2016-08-22 10:30:00,48.9,48.92,48.81,48.84,34224.0,40.7187,40.7354,40.6438,40.6688,34224.0
2016-08-22 11:00:00,48.83,48.93,48.62,48.65,40942.0,40.6604,40.7437,40.4856,40.5106,40942.0
2016-08-22 11:30:00,48.64,48.74,48.62,48.73,17978.0,40.5022,40.5855,40.4856,40.5772,17978.0
2016-08-22 12:00:00,48.72,48.93,48.64,48.83,27330.0,40.5688,40.7437,40.5022,40.6604,27330.0
2016-08-22 12:30:00,48.84,48.86,48.78,48.78,13779.0,40.6688,40.6854,40.6188,40.6188,13779.0
2016-08-22 13:00:00,48.79,48.84,48.65,48.72,13015.0,40.6271,40.6688,40.5106,40.5688,13015.0
2016-08-22 13:30:00,48.72,48.87,48.72,48.8,19443.0,40.5688,40.6938,40.5688,40.6355,19443.0
2016-08-22 14:00:00,48.81,48.89,48.79,48.8,25250.0,40.6438,40.7104,40.6271,40.6355,25250.0
2016-08-22 14:30:00,48.79,48.88,48.78,48.85,26493.0,40.6271,40.7021,40.6188,40.6771,26493.0
2016-08-22 15:00:00,48.85,48.91,48.84,48.88,42974.0,40.6771,40.7271,40.6688,40.7021,42974.0
2016-08-22 15:30:00,48.89,48.94,48.88,48.9,123975.0,40.7104,40.752,40.7021,40.7187,123975.0
2016-08-23 09:30:00,49.17,49.54,49.05,49.39,52758.0,40.9436,41.2517,40.8436,41.1268,52758.0
2016-08-23 10:00:00,49.43,49.52,49.3,49.37,34777.0,41.1601,41.235,41.0518,41.1101,34777.0
2016-08-23 10:30:00,49.36,49.49,49.3,49.43,71713.0,41.1018,41.21,41.0518,41.1601,71713.0
2016-08-23 11:00:00,49.44,49.46,49.27,49.46,66161.0,41.1684,41.185,41.0268,41.185,66161.0
2016-08-23 11:30:00,49.45,49.51,49.44,49.45,13803.0,41.1767,41.2267,41.1684,41.1767,13803.0
2016-08-23 12:00:00,49.45,49.55,49.41,49.53,19206.0,41.1767,41.26,41.1434,41.2433,19206.0
2016-08-23 12:30:00,49.52,49.55,49.42,49.45,16812.0,41.235,41.26,41.1517,41.1767,16812.0
2016-08-23 13:00:00,49.45,49.52,49.42,49.45,16412.0,41.1767,41.235,41.1517,41.1767,16412.0
2016-08-23 13:30:00,49.45,49.48,49.43,49.46,13961.0,41.1767,41.2017,41.1601,41.185,13961.0
2016-08-23 14:00:00,49.45,49.47,49.41,49.47,13675.0,41.1767,41.1934,41.1434,41.1934,13675.0
2016-08-23 14:30:00,49.46,49.47,49.35,49.37,15641.0,41.185,41.1934,41.0934,41.1101,15641.0
2016-08-23 15:00:00,49.37,49.42,49.25,49.28,69850.0,41.1101,41.1517,41.0102,41.0352,69850.0
2016-08-23 15:30:00,49.28,49.29,49.22,49.23,129015.0,41.0352,41.0435,40.9852,40.9935,129015.0
2016-08-24 09:30:00,48.86,49.26,48.86,49.06,13013.0,40.6854,41.0185,40.6854,40.852,13013.0
2016-08-24 10:00:00,49.06,49.17,49.03,49.03,97947.0,40.852,40.9436,40.827,40.827,97947.0
2016-08-24 10:30:00,49.03,49.06,48.94,48.97,23840.0,40.827,40.852,40.752,40.777,23840.0
2016-08-24 11:00:00,48.98,48.99,48.9,48.97,15168.0,40.7853,40.7937,40.7187,40.777,15168.0
2016-08-24 11:30:00,48.96,49.08,48.89,49.03,45072.0,40.7687,40.8686,40.7104,40.827,45072.0
2016-08-24 12:00:00,49.01,49.16,49.01,49.03,13282.0,40.8103,40.9352,40.8103,40.827,13282.0
2016-08-24 12:30:00,49.04,49.07,48.99,49.04,8008.0,40.8353,40.8603,40.7937,40.8353,8008.0
2016-08-24 13:00:00,49.04,49.04,48.96,48.96,14160.0,40.8353,40.8353,40.7687,40.7687,14160.0
2016-08-24 13:30:00,48.95,48.98,48.9,48.92,13570.0,40.7604,40.7853,40.7187,40.7354,13570.0
2016-08-24 14:00:00,48.91,48.91,48.77,48.8,17409.0,40.7271,40.7271,40.6105,40.6355,17409.0
2016-08-24 14:30:00,48.81,48.82,48.76,48.8,13907.0,40.6438,40.6521,40.6022,40.6355,13907.0
2016-08-24 15:00:00,48.79,48.79,48.65,48.71,21660.0,40.6271,40.6271,40.5106,40.5605,21660.0
2016-08-24 15:30:00,48.7,48.72,48.57,48.71,70286.0,40.5522,40.5688,40.4439,40.5605,70286.0
2016-08-25 09:30:00,48.56,48.58,48.31,48.43,27666.0,40.4356,40.4523,40.2274,40.3274,27666.0
2016-08-25 10:00:00,48.44,48.6,48.44,48.54,16777.0,40.3357,40.4689,40.3357,40.419,16777.0
2016-08-25 10:30:00,48.55,48.62,48.46,48.61,28396.0,40.4273,40.4856,40.3523,40.4773,28396.0
2016-08-25 11:00:00,48.6,48.75,48.6,48.73,18589.0,40.4689,40.5938,40.4689,40.5772,18589.0
2016-08-25 11:30:00,48.73,48.74,48.6,48.62,12830.0,40.5772,40.5855,40.4689,40.4856,12830.0
2016-08-25 12:00:00,48.63,48.71,48.62,48.65,19823.0,40.4939,40.5605,40.4856,40.5106,19823.0
2016-08-25 12:30:00,48.66,48.74,48.65,48.7,24482.0,40.5189,40.5855,40.5106,40.5522,24482.0
2016-08-25 13:00:00,48.69,48.71,48.63,48.65,22368.0,40.5439,40.5605,40.4939,40.5106,22368.0
2016-08-25 13:30:00,48.66,48.67,48.54,48.62,119884.0,40.5189,40.5272,40.419,40.4856,119884.0
2016-08-25 14:00:00,48.62,48.72,48.59,48.71,17746.0,40.4856,40.5688,40.4606,40.5605,17746.0
2016-08-25 14:30:00,48.71,48.77,48.7,48.72,18982.0,40.5605,40.6105,40.5522,40.5688,18982.0
2016-08-25 15:00:00,48.72,48.73,48.63,48.65,96589.0,40.5688,40.5772,40.4939,40.5106,96589.0
2016-08-25 15:30:00,48.66,48.67,48.58,48.65,92848.0,40.5189,40.5272,40.4523,40.5106,92848.0
2016-08-26 09:30:00,48.79,49.26,48.79,49.08,21746.0,40.6271,41.0185,40.6271,40.8686,21746.0
2016-08-26 10:00:00,49.05,49.42,48.91,49.39,21627.0,40.8436,41.1517,40.7271,41.1268,21627.0
2016-08-26 10:30:00,49.38,49.4,49.16,49.2,30739.0,41.1184,41.1351,40.9352,40.9685,30739.0
2016-08-26 11:00:00,49.2,49.28,49.17,49.22,16342.0,40.9685,41.0352,40.9436,40.9852,16342.0
2016-08-26 11:30:00,49.17,49.19,48.83,48.9,17778.0,40.9436,40.9602,40.6604,40.7187,17778.0
2016-08-26 12:00:00,48.89,48.9,48.61,48.76,22007.0,40.7104,40.7187,40.4773,40.6022,22007.0
2016-08-26 12:30:00,48.73,48.83,48.69,48.82,8297.0,40.5772,40.6604,40.5439,40.6521,8297.0
2016-08-26 13:00:00,48.78,48.84,48.69,48.74,9612.0,40.6188,40.6688,40.5439,40.5855,9612.0
2016-08-26 13:30:00,48.74,48.75,48.63,48.71,26766.0,40.5855,40.5938,40.4939,40.5605,26766.0
2016-08-26 14:00:00,48.7,48.85,48.68,48.75,143876.0,40.5522,40.6771,40.5355,40.5938,143876.0
2016-08-26 14:30:00,48.75,48.89,48.75,48.86,73220.0,40.5938,40.7104,40.5938,40.6854,73220.0
2016-08-26 15:00:00,48.86,49.03,48.75,49.0,83667.0,40.6854,40.827,40.5938,40.802,83667.0
2016-08-26 15:30:00,49.01,49.13,49.01,49.13,162842.0,40.8103,40.9103,40.8103,40.9103,162842.0
2016-08-29 09:30:00,49.03,49.5,48.67,49.43,37821.0,40.827,41.2183,40.5272,41.1601,37821.0
2016-08-29 10:00:00,49.41,49.54,49.37,49.38,35248.0,41.1434,41.2517,41.1101,41.1184,35248.0
2016-08-29 10:30:00,49.38,49.46,49.38,49.42,22588.0,41.1184,41.185,41.1184,41.1517,22588.0
2016-08-29 11:00:00,49.42,49.51,49.35,49.42,27916.0,41.1517,41.2267,41.0934,41.1517,27916.0
2016-08-29 11:30:00,49.42,49.63,49.41,49.57,18883.0,41.1517,41.3266,41.1434,41.2766,18883.0
2016-08-29 12:00:00,49.55,49.56,49.48,49.52,15462.0,41.26,41.2683,41.2017,41.235,15462.0
2016-08-29 12:30:00,49.5,49.55,49.47,49.51,11240.0,41.2183,41.26,41.1934,41.2267,11240.0
2016-08-29 13:00:00,49.51,49.6,49.51,49.57,11803.0,41.2267,41.3016,41.2267,41.2766,11803.0
2016-08-29 13:30:00,49.58,49.66,49.58,49.58,19740.0,41.285,41.3516,41.285,41.285,19740.0
2016-08-29 14:00:00,49.59,49.62,49.53,49.53,26809.0,41.2933,41.3183,41.2433,41.2433,26809.0
2016-08-29 14:30:00,49.54,49.58,49.53,49.55,21128.0,41.2517,41.285,41.2433,41.26,21128.0
2016-08-29 15:00:00,49.55,49.59,49.48,49.49,41903.0,41.26,41.2933,41.2017,41.21,41903.0
2016-08-29 15:30:00,49.48,49.48,49.41,49.42,105625.0,41.2017,41.2017,41.1434,41.1517,105625.0
2016-08-30 09:30:00,49.41,49.66,49.31,49.54,27563.0,41.1434,41.3516,41.0601,41.2517,27563.0
2016-08-30 10:00:00,49.54,49.55,49.38,49.47,22067.0,41.2517,41.26,41.1184,41.1934,22067.0
2016-08-30 10:30:00,49.45,49.45,49.18,49.25,32421.0,41.1767,41.1767,40.9519,41.0102,32421.0
2016-08-30 11:00:00,49.24,49.37,49.22,49.26,18179.0,41.0018,41.1101,40.9852,41.0185,18179.0
2016-08-30 11:30:00,49.25,49.27,49.19,49.22,27119.0,41.0102,41.0268,40.9602,40.9852,27119.0
2016-08-30 12:00:00,49.21,49.29,49.2,49.21,21852.0,40.9769,41.0435,40.9685,40.9769,21852.0
2016-08-30 12:30:00,49.21,49.36,49.21,49.36,57185.0,40.9769,41.1018,40.9769,41.1018,57185.0
2016-08-30 13:00:00,49.35,49.36,49.21,49.26,16302.0,41.0934,41.1018,40.9769,41.0185,16302.0
2016-08-30 13:30:00,49.25,49.26,49.15,49.17,13610.0,41.0102,41.0185,40.9269,40.9436,13610.0
2016-08-30 14:00:00,49.16,49.17,48.96,48.97,25223.0,40.9352,40.9436,40.7687,40.777,25223.0
2016-08-30 14:30:00,48.97,49.02,48.93,48.98,14666.0,40.777,40.8187,40.7437,40.7853,14666.0
2016-08-30 15:00:00,48.99,49.06,48.94,48.96,22367.0,40.7937,40.852,40.752,40.7687,22367.0
2016-08-30 15:30:00,48.97,49.06,48.95,49.03,54108.0,40.777,40.852,40.7604,40.827,54108.0
2016-08-31 09:30:00,48.8,48.84,48.55,48.8,33922.0,40.6355,40.6688,40.4273,40.6355,33922.0
2016-08-31 10:00:00,48.8,48.8,48.57,48.6,32831.0,40.6355,40.6355,40.4439,40.4689,32831.0
2016-08-31 10:30:00,48.59,48.59,48.23,48.24,63249.0,40.4606,40.4606,40.1608,40.1692,63249.0
2016-08-31 11:00:00,48.23,48.27,48.15,48.21,31083.0,40.1608,40.1941,40.0942,40.1442,31083.0
2016-08-31 11:30:00,48.23,48.25,48.1,48.19,37166.0,40.1608,40.1775,40.0526,40.1275,37166.0
2016-08-31 12:00:00,48.18,48.18,48.01,48.02,15696.0,40.1192,40.1192,39.9776,39.986,15696.0
2016-08-31 12:30:00,48.02,48.06,47.92,48.03,31466.0,39.986,40.0193,39.9027,39.9943,31466.0
2016-08-31 13:00:00,48.03,48.03,47.88,47.94,28349.0,39.9943,39.9943,39.8694,39.9193,28349.0
2016-08-31 13:30:00,47.95,48.08,47.91,48.03,32015.0,39.9277,40.0359,39.8944,39.9943,32015.0
2016-08-31 14:00:00,48.04,48.28,48.04,48.27,20623.0,40.0026,40.2025,40.0026,40.1941,20623.0
2016-08-31 14:30:00,48.27,48.29,48.14,48.18,19147.0,40.1941,40.2108,40.0859,40.1192,19147.0
2016-08-31 15:00:00,48.17,48.29,48.15,48.25,20825.0,40.1109,40.2108,40.0942,40.1775,20825.0
2016-08-31 15:30:00,48.26,48.43,48.24,48.37,150838.0,40.1858,40.3274,40.1692,40.2774,150838.0
2016-09-01 09:30:00,48.31,48.53,48.3,48.33,35947.0,40.2274,40.4106,40.2191,40.2441,35947.0
2016-09-01 10:00:00,48.25,48.32,47.84,47.87,32592.0,40.1775,40.2358,39.8361,39.8611,32592.0
2016-09-01 10:30:00,47.87,47.87,47.56,47.61,56868.0,39.8611,39.8611,39.6029,39.6446,56868.0
2016-09-01 11:00:00,47.61,47.62,47.43,47.54,32857.0,39.6446,39.6529,39.4947,39.5863,32857.0
2016-09-01 11:30:00,47.55,47.68,47.52,47.63,21993.0,39.5946,39.7028,39.5696,39.6612,21993.0
2016-09-01 12:00:00,47.62,47.86,47.6,47.85,40997.0,39.6529,39.8527,39.6362,39.8444,40997.0
2016-09-01 12:30:00,47.85,47.92,47.8,47.8,10795.0,39.8444,39.9027,39.8028,39.8028,10795.0
2016-09-01 13:00:00,47.82,47.84,47.76,47.8,19242.0,39.8194,39.8361,39.7695,39.8028,19242.0
2016-09-01 13:30:00,47.82,47.82,47.71,47.71,10245.0,39.8194,39.8194,39.7278,39.7278,10245.0
2016-09-01 14:00:00,47.74,47.79,47.66,47.79,14655.0,39.7528,39.7944,39.6862,39.7944,14655.0
2016-09-01 14:30:00,47.79,47.82,47.76,47.8,25558.0,39.7944,39.8194,39.7695,39.8028,25558.0
2016-09-01 15:00:00,47.79,47.8,47.68,47.72,25844.0,39.7944,39.8028,39.7028,39.7362,25844.0
2016-09-01 15:30:00,47.73,48.08,47.71,48.07,112100.0,39.7445,40.0359,39.7278,40.0276,112100.0
2016-09-02 09:30:00,48.5,48.96,48.37,48.41,25824.0,40.3857,40.7687,40.2774,40.3107,25824.0
2016-09-02 10:00:00,48.42,48.56,48.33,48.47,30684.0,40.319,40.4356,40.2441,40.3607,30684.0
2016-09-02 10:30:00,48.47,48.51,48.27,48.27,42294.0,40.3607,40.394,40.1941,40.1941,42294.0
2016-09-02 11:00:00,48.3,48.52,48.3,48.46,29321.0,40.2191,40.4023,40.2191,40.3523,29321.0
2016-09-02 11:30:00,48.45,48.51,48.4,48.51,8800.0,40.344,40.394,40.3024,40.394,8800.0
2016-09-02 12:00:00,48.51,48.53,48.36,48.4,9989.0,40.394,40.4106,40.2691,40.3024,9989.0
2016-09-02 12:30:00,48.39,48.45,48.36,48.41,6862.0,40.2941,40.344,40.2691,40.3107,6862.0
2016-09-02 13:00:00,48.38,48.52,48.36,48.49,5710.0,40.2857,40.4023,40.2691,40.3773,5710.0
2016-09-02 13:30:00,48.52,48.52,48.44,48.49,10583.0,40.4023,40.4023,40.3357,40.3773,10583.0
2016-09-02 14:00:00,48.48,48.68,48.48,48.66,20609.0,40.369,40.5355,40.369,40.5189,20609.0
2016-09-02 14:30:00,48.65,48.67,48.59,48.66,14100.0,40.5106,40.5272,40.4606,40.5189,14100.0
2016-09-02 15:00:00,48.67,48.72,48.64,48.72,16815.0,40.5272,40.5688,40.5022,40.5688,16815.0
2016-09-02 15:30:00,48.71,48.77,48.69,48.77,70383.0,40.5605,40.6105,40.5439,40.6105,70383.0
2016-09-06 09:30:00,48.82,49.0,48.78,48.81,29210.0,40.6521,40.802,40.6188,40.6438,29210.0
2016-09-06 10:00:00,48.8,48.82,48.26,48.37,61551.0,40.6355,40.6521,40.1858,40.2774,61551.0
2016-09-06 10:30:00,48.35,48.43,48.03,48.08,48175.0,40.2608,40.3274,39.9943,40.0359,48175.0
2016-09-06 11:00:00,48.06,48.35,48.06,48.3,28127.0,40.0193,40.2608,40.0193,40.2191,28127.0
2016-09-06 11:30:00,48.31,48.41,48.25,48.41,16936.0,40.2274,40.3107,40.1775,40.3107,16936.0
2016-09-06 12:00:00,48.43,48.45,48.31,48.31,14618.0,40.3274,40.344,40.2274,40.2274,14618.0
2016-09-06 12:30:00,48.3,48.39,48.24,48.24,16548.0,40.2191,40.2941,40.1692,40.1692,16548.0
2016-09-06 13:00:00,48.24,48.28,48.16,48.22,12925.0,40.1692,40.2025,40.1025,40.1525,12925.0
2016-09-06 13:30:00,48.21,48.27,48.21,48.23,7708.0,40.1442,40.1941,40.1442,40.1608,7708.0
2016-09-06 14:00:00,48.23,48.24,48.13,48.13,27565.0,40.1608,40.1692,40.0776,40.0776,27565.0
2016-09-06 14:30:00,48.13,48.15,48.08,48.08,13571.0,40.0776,40.0942,40.0359,40.0359,13571.0
2016-09-06 15:00:00,48.09,48.1,47.97,47.98,24391.0,40.0443,40.0526,39.9443,39.9527,24391.0
2016-09-06 15:30:00,47.99,48.11,47.97,48.1,75804.0,39.961,40.0609,39.9443,40.0526,75804.0
2016-09-07 09:30:00,47.92,48.02,47.67,47.98,37589.0,39.9027,39.986,39.6945,39.9527,37589.0
2016-09-07 10:00:00,47.99,48.02,47.85,48.0,41896.0,39.961,39.986,39.8444,39.9693,41896.0
2016-09-07 10:30:00,48.02,48.02,47.81,47.88,17383.0,39.986,39.986,39.8111,39.8694,17383.0
2016-09-07 11:00:00,47.88,47.88,47.75,47.83,16782.0,39.8694,39.8694,39.7611,39.8277,16782.0
2016-09-07 11:30:00,47.82,47.91,47.76,47.83,27490.0,39.8194,39.8944,39.7695,39.8277,27490.0
2016-09-07 12:00:00,47.83,47.89,47.67,47.75,18042.0,39.8277,39.8777,39.6945,39.7611,18042.0
2016-09-07 12:30:00,47.77,47.84,47.72,47.79,14407.0,39.7778,39.8361,39.7362,39.7944,14407.0
2016-09-07 13:00:00,47.79,47.94,47.78,47.82,23298.0,39.7944,39.9193,39.7861,39.8194,23298.0
2016-09-07 13:30:00,47.83,47.93,47.8,47.87,19578.0,39.8277,39.911,39.8028,39.8611,19578.0
2016-09-07 14:00:00,47.86,47.93,47.84,47.88,15884.0,39.8527,39.911,39.8361,39.8694,15884.0
2016-09-07 14:30:00,47.89,47.89,47.83,47.88,15278.0,39.8777,39.8777,39.8277,39.8694,15278.0
2016-09-07 15:00:00,47.89,47.97,47.88,47.9,35776.0,39.8777,39.9443,39.8694,39.886,35776.0
2016-09-07 15:30:00,47.9,47.99,47.88,47.98,94760.0,39.886,39.961,39.8694,39.9527,94760.0
2016-09-08 09:30:00,47.91,47.91,47.5,47.58,66765.0,39.8944,39.8944,39.553,39.6196,66765.0
2016-09-08 10:00:00,47.58,47.78,47.58,47.65,42962.0,39.6196,39.7861,39.6196,39.6779,42962.0
2016-09-08 10:30:00,47.67,47.91,47.67,47.87,22865.0,39.6945,39.8944,39.6945,39.8611,22865.0
2016-09-08 11:00:00,47.89,48.25,47.89,48.24,22790.0,39.8777,40.1775,39.8777,40.1692,22790.0
2016-09-08 11:30:00,48.24,48.25,48.03,48.25,39176.0,40.1692,40.1775,39.9943,40.1775,39176.0
2016-09-08 12:00:00,48.26,48.27,48.14,48.17,27355.0,40.1858,40.1941,40.0859,40.1109,27355.0
2016-09-08 12:30:00,48.18,48.25,48.12,48.23,17757.0,40.1192,40.1775,40.0692,40.1608,17757.0
2016-09-08 13:00:00,48.24,48.24,48.11,48.11,17108.0,40.1692,40.1692,40.0609,40.0609,17108.0
2016-09-08 13:30:00,48.11,48.15,48.04,48.06,34308.0,40.0609,40.0942,40.0026,40.0193,34308.0
2016-09-08 14:00:00,48.05,48.09,48.02,48.06,18903.0,40.0109,40.0443,39.986,40.0193,18903.0
2016-09-08 14:30:00,48.05,48.14,48.05,48.14,16830.0,40.0109,40.0859,40.0109,40.0859,16830.0
2016-09-08 15:00:00,48.14,48.15,48.07,48.08,35458.0,40.0859,40.0942,40.0276,40.0359,35458.0
2016-09-08 15:30:00,48.08,48.13,48.01,48.08,78298.0,40.0359,40.0776,39.9776,40.0359,78298.0
2016-09-09 09:30:00,47.4,47.91,47.15,47.7,87143.0,39.4697,39.8944,39.2615,39.7195,87143.0
2016-09-09 10:00:00,47.71,47.73,47.45,47.45,51207.0,39.7278,39.7445,39.5113,39.5113,51207.0
2016-09-09 10:30:00,47.47,47.53,47.17,47.23,61386.0,39.528,39.5779,39.2782,39.3281,61386.0
2016-09-09 11:00:00,47.25,47.39,47.2,47.36,36632.0,39.3448,39.4614,39.3032,39.4364,36632.0
2016-09-09 11:30:00,47.36,47.41,47.07,47.1,24220.0,39.4364,39.478,39.1949,39.2199,24220.0
2016-09-09 12:00:00,47.11,47.16,46.87,46.87,55494.0,39.2282,39.2698,39.0284,39.0284,55494.0
2016-09-09 12:30:00,46.87,46.91,46.79,46.84,15775.0,39.0284,39.0617,38.9617,39.0034,15775.0
2016-09-09 13:00:00,46.84,46.84,46.61,46.66,25033.0,39.0034,39.0034,38.8119,38.8535,25033.0
2016-09-09 13:30:00,46.66,46.67,46.45,46.54,30201.0,38.8535,38.8618,38.6786,38.7536,30201.0
2016-09-09 14:00:00,46.54,46.54,46.29,46.49,34911.0,38.7536,38.7536,38.5454,38.7119,34911.0
2016-09-09 14:30:00,46.48,46.55,46.33,46.48,40002.0,38.7036,38.7619,38.5787,38.7036,40002.0
2016-09-09 15:00:00,46.47,46.48,46.33,46.41,129746.0,38.6953,38.7036,38.5787,38.6453,129746.0
2016-09-09 15:30:00,46.41,46.47,46.24,46.24,274247.0,38.6453,38.6953,38.5038,38.5038,274247.0
2016-09-12 09:30:00,45.72,46.43,45.61,46.38,52366.0,38.0708,38.662,37.9792,38.6203,52366.0
2016-09-12 10:00:00,46.4,46.62,46.35,46.57,15705.0,38.637,38.8202,38.5954,38.7786,15705.0
2016-09-12 10:30:00,46.59,46.59,46.28,46.53,19935.0,38.7952,38.7952,38.5371,38.7452,19935.0
2016-09-12 11:00:00,46.52,46.71,46.46,46.66,35817.0,38.7369,38.8951,38.687,38.8535,35817.0
2016-09-12 11:30:00,46.63,46.75,46.56,46.63,12425.0,38.8285,38.9284,38.7702,38.8285,12425.0
2016-09-12 12:00:00,46.63,46.63,46.5,46.58,15334.0,38.8285,38.8285,38.7203,38.7869,15334.0
2016-09-12 12:30:00,46.59,46.69,46.49,46.63,23239.0,38.7952,38.8785,38.7119,38.8285,23239.0
2016-09-12 13:00:00,46.65,46.98,46.54,46.58,36890.0,38.8452,39.12,38.7536,38.7869,36890.0
2016-09-12 13:30:00,46.6,46.89,46.53,46.88,20766.0,38.8035,39.045,38.7452,39.0367,20766.0
2016-09-12 14:00:00,46.88,47.14,46.88,47.06,17136.0,39.0367,39.2532,39.0367,39.1866,17136.0
2016-09-12 14:30:00,47.06,47.3,47.06,47.23,31766.0,39.1866,39.3864,39.1866,39.3281,31766.0
2016-09-12 15:00:00,47.25,47.37,47.2,47.3,40191.0,39.3448,39.4447,39.3032,39.3864,40191.0
2016-09-12 15:30:00,47.29,47.33,47.19,47.2,210378.0,39.3781,39.4114,39.2948,39.3032,210378.0
2016-09-13 09:30:00,46.42,46.94,46.26,46.33,35747.0,38.6537,39.0867,38.5204,38.5787,35747.0
2016-09-13 10:00:00,46.34,46.52,46.19,46.41,38826.0,38.587,38.7369,38.4621,38.6453,38826.0
2016-09-13 10:30:00,46.41,46.55,46.29,46.3,23064.0,38.6453,38.7619,38.5454,38.5537,23064.0
2016-09-13 11:00:00,46.31,46.33,46.1,46.21,27353.0,38.5621,38.5787,38.3872,38.4788,27353.0
2016-09-13 11:30:00,46.18,46.24,46.08,46.23,22855.0,38.4538,38.5038,38.3705,38.4954,22855.0
2016-09-13 12:00:00,46.25,46.37,46.1,46.1,11282.0,38.5121,38.612,38.3872,38.3872,11282.0
2016-09-13 12:30:00,46.12,46.26,46.01,46.05,16813.0,38.4038,38.5204,38.3122,38.3456,16813.0
2016-09-13 13:00:00,46.04,46.44,45.96,46.41,12066.0,38.3372,38.6703,38.2706,38.6453,12066.0
2016-09-13 13:30:00,46.44,46.54,46.12,46.17,14500.0,38.6703,38.7536,38.4038,38.4455,14500.0
2016-09-13 14:00:00,46.14,46.23,46.09,46.1,14738.0,38.4205,38.4954,38.3789,38.3872,14738.0
2016-09-13 14:30:00,46.06,46.24,46.0,46.01,20166.0,38.3539,38.5038,38.3039,38.3122,20166.0
2016-09-13 15:00:00,46.01,46.23,45.89,46.23,41292.0,38.3122,38.4954,38.2123,38.4954,41292.0
2016-09-13 15:30:00,46.24,46.3,45.95,46.07,82449.0,38.5038,38.5537,38.2623,38.3622,82449.0
2016-09-14 09:30:00,45.98,46.26,45.86,45.99,20949.0,38.2873,38.5204,38.1873,38.2956,20949.0
2016-09-14 10:00:00,46.0,46.18,45.93,46.18,26349.0,38.3039,38.4538,38.2456,38.4538,26349.0
2016-09-14 10:30:00,46.19,46.34,45.86,45.92,25558.0,38.4621,38.587,38.1873,38.2373,25558.0
2016-09-14 11:00:00,45.91,46.11,45.81,46.03,19676.0,38.229,38.3955,38.1457,38.3289,19676.0
2016-09-14 11:30:00,46.01,46.08,45.92,46.01,35678.0,38.3122,38.3705,38.2373,38.3122,35678.0
2016-09-14 12:00:00,46.03,46.19,45.97,46.12,18322.0,38.3289,38.4621,38.2789,38.4038,18322.0
2016-09-14 12:30:00,46.13,46.17,46.02,46.13,21506.0,38.4122,38.4455,38.3206,38.4122,21506.0
2016-09-14 13:00:00,46.13,46.22,46.05,46.19,24921.0,38.4122,38.4871,38.3456,38.4621,24921.0
2016-09-14 13:30:00,46.18,46.24,46.06,46.11,16473.0,38.4538,38.5038,38.3539,38.3955,16473.0
2016-09-14 14:00:00,46.09,46.14,45.89,46.14,39028.0,38.3789,38.4205,38.2123,38.4205,39028.0
2016-09-14 14:30:00,46.13,46.22,46.06,46.14,47818.0,38.4122,38.4871,38.3539,38.4205,47818.0
2016-09-14 15:00:00,46.15,46.17,45.91,45.92,40811.0,38.4288,38.4455,38.229,38.2373,40811.0
2016-09-14 15:30:00,45.92,46.1,45.91,46.09,93532.0,38.2373,38.3872,38.229,38.3789,93532.0
2016-09-15 09:30:00,46.11,46.42,45.97,46.26,23498.0,38.3955,38.6537,38.2789,38.5204,23498.0
2016-09-15 10:00:00,46.26,46.47,46.17,46.44,25485.0,38.5204,38.6953,38.4455,38.6703,25485.0
2016-09-15 10:30:00,46.44,46.53,46.29,46.53,23243.0,38.6703,38.7452,38.5454,38.7452,23243.0
2016-09-15 11:00:00,46.53,46.63,46.49,46.61,21067.0,38.7452,38.8285,38.7119,38.8119,21067.0
2016-09-15 11:30:00,46.63,46.72,46.51,46.52,31345.0,38.8285,38.9035,38.7286,38.7369,31345.0
2016-09-15 12:00:00,46.52,46.68,46.52,46.61,37155.0,38.7369,38.8702,38.7369,38.8119,37155.0
2016-09-15 12:30:00,46.61,46.63,46.47,46.54,27187.0,38.8119,38.8285,38.6953,38.7536,27187.0
2016-09-15 13:00:00,46.55,46.67,46.54,46.62,17307.0,38.7619,38.8618,38.7536,38.8202,17307.0
2016-09-15 13:30:00,46.65,46.83,46.63,46.83,13990.0,38.8452,38.9951,38.8285,38.9951,13990.0
2016-09-15 14:00:00,46.84,46.93,46.79,46.87,17868.0,39.0034,39.0783,38.9617,39.0284,17868.0
2016-09-15 14:30:00,46.87,46.89,46.78,46.81,16799.0,39.0284,39.045,38.9534,38.9784,16799.0
2016-09-15 15:00:00,46.81,46.88,46.7,46.75,34049.0,38.9784,39.0367,38.8868,38.9284,34049.0
2016-09-15 15:30:00,46.77,46.82,46.7,46.75,71697.0,38.9451,38.9867,38.8868,38.9284,71697.0
2016-09-16 09:30:00,46.3,46.46,45.88,46.36,121933.0,38.5537,38.687,38.204,38.6037,121933.0
2016-09-16 10:00:00,46.35,46.39,46.23,46.3,62104.0,38.5954,38.6287,38.4954,38.5537,62104.0
2016-09-16 10:30:00,46.28,46.44,46.28,46.32,37954.0,38.5371,38.6703,38.5371,38.5704,37954.0
2016-09-16 11:00:00,46.31,46.42,46.28,46.37,43588.0,38.5621,38.6537,38.5371,38.612,43588.0
2016-09-16 11:30:00,46.39,46.61,46.39,46.56,38210.0,38.6287,38.8119,38.6287,38.7702,38210.0
2016-09-16 12:00:00,46.56,46.64,46.53,46.62,40719.0,38.7702,38.8368,38.7452,38.8202,40719.0
2016-09-16 12:30:00,46.63,46.63,46.52,46.55,36377.0,38.8285,38.8285,38.7369,38.7619,36377.0
2016-09-16 13:00:00,46.55,46.61,46.54,46.59,29392.0,38.7619,38.8119,38.7536,38.7952,29392.0
2016-09-16 13:30:00,46.59,46.61,46.5,46.55,38834.0,38.7952,38.8119,38.7203,38.7619,38834.0
2016-09-16 14:00:00,46.55,46.68,46.53,46.63,50414.0,38.7619,38.8702,38.7452,38.8285,50414.0
2016-09-16 14:30:00,46.65,46.69,46.58,46.59,31031.0,38.8452,38.8785,38.7869,38.7952,31031.0
2016-09-16 15:00:00,46.58,46.65,46.58,46.62,47006.0,38.7869,38.8452,38.7869,38.8202,47006.0
2016-09-16 15:30:00,46.62,46.74,46.61,46.65,153148.0,38.8202,38.9201,38.8119,38.8452,153148.0
2016-09-19 09:30:00,47.0,47.45,47.0,47.44,33474.0,39.1366,39.5113,39.1366,39.503,33474.0
2016-09-19 10:00:00,47.44,47.5,47.27,47.28,16929.0,39.503,39.553,39.3614,39.3698,16929.0
2016-09-19 10:30:00,47.3,47.33,47.27,47.3,21170.0,39.3864,39.4114,39.3614,39.3864,21170.0
2016-09-19 11:00:00,47.3,47.34,47.18,47.26,97543.0,39.3864,39.4197,39.2865,39.3531,97543.0
2016-09-19 11:30:00,47.27,47.53,47.27,47.52,29742.0,39.3614,39.5779,39.3614,39.5696,29742.0
2016-09-19 12:00:00,47.52,47.54,47.32,47.36,43311.0,39.5696,39.5863,39.4031,39.4364,43311.0
2016-09-19 12:30:00,47.36,47.41,47.3,47.3,17500.0,39.4364,39.478,39.3864,39.3864,17500.0
2016-09-19 13:00:00,47.29,47.36,47.26,47.28,38152.0,39.3781,39.4364,39.3531,39.3698,38152.0
2016-09-19 13:30:00,47.28,47.28,46.97,47.13,25979.0,39.3698,39.3698,39.1116,39.2449,25979.0
2016-09-19 14:00:00,47.14,47.19,47.12,47.15,21495.0,39.2532,39.2948,39.2365,39.2615,21495.0
2016-09-19 14:30:00,47.16,47.27,47.16,47.23,19771.0,39.2698,39.3614,39.2698,39.3281,19771.0
2016-09-19 15:00:00,47.22,47.29,47.14,47.2,81997.0,39.3198,39.3781,39.2532,39.3032,81997.0
2016-09-19 15:30:00,47.18,47.29,47.11,47.27,185260.0,39.2865,39.3781,39.2282,39.3614,185260.0
2016-09-20 09:30:00,47.29,47.6,47.2,47.36,36647.0,39.3781,39.6362,39.3032,39.4364,36647.0
2016-09-20 10:00:00,47.33,47.39,47.12,47.13,27186.0,39.4114,39.4614,39.2365,39.2449,27186.0
2016-09-20 10:30:00,47.12,47.15,46.9,46.99,16751.0,39.2365,39.2615,39.0533,39.1283,16751.0
2016-09-20 11:00:00,46.99,47.22,46.98,47.1,43092.0,39.1283,39.3198,39.12,39.2199,43092.0
2016-09-20 11:30:00,47.11,47.14,47.03,47.04,43060.0,39.2282,39.2532,39.1616,39.1699,43060.0
2016-09-20 12:00:00,47.06,47.06,46.89,46.92,12656.0,39.1866,39.1866,39.045,39.07,12656.0
2016-09-20 12:30:00,46.93,46.93,46.65,46.66,16919.0,39.0783,39.0783,38.8452,38.8535,16919.0
2016-09-20 13:00:00,46.65,46.76,46.65,46.72,17899.0,38.8452,38.9368,38.8452,38.9035,17899.0
2016-09-20 13:30:00,46.72,46.82,46.66,46.8,28706.0,38.9035,38.9867,38.8535,38.9701,28706.0
2016-09-20 14:00:00,46.8,46.81,46.66,46.68,21468.0,38.9701,38.9784,38.8535,38.8702,21468.0
2016-09-20 14:30:00,46.68,46.73,46.62,46.7,39835.0,38.8702,38.9118,38.8202,38.8868,39835.0
2016-09-20 15:00:00,46.7,46.75,46.58,46.59,52689.0,38.8868,38.9284,38.7869,38.7952,52689.0
2016-09-20 15:30:00,46.6,46.64,46.43,46.44,191688.0,38.8035,38.8368,38.662,38.6703,191688.0
2016-09-21 09:30:00,46.71,47.07,46.69,46.9,33164.0,38.8951,39.1949,38.8785,39.0533,33164.0
2016-09-21 10:00:00,46.91,47.04,46.85,47.0,133764.0,39.0617,39.1699,39.0117,39.1366,133764.0
2016-09-21 10:30:00,47.01,47.05,46.86,46.87,63557.0,39.1449,39.1782,39.02,39.0284,63557.0
2016-09-21 11:00:00,46.87,46.95,46.86,46.94,22686.0,39.0284,39.095,39.02,39.0867,22686.0
2016-09-21 11:30:00,46.94,47.01,46.91,46.99,22255.0,39.0867,39.1449,39.0617,39.1283,22255.0
2016-09-21 12:00:00,47.0,47.05,46.77,46.77,22227.0,39.1366,39.1782,38.9451,38.9451,22227.0
2016-09-21 12:30:00,46.75,46.82,46.7,46.79,14973.0,38.9284,38.9867,38.8868,38.9617,14973.0
2016-09-21 13:00:00,46.8,46.88,46.63,46.69,22119.0,38.9701,39.0367,38.8285,38.8785,22119.0
2016-09-21 13:30:00,46.68,46.69,46.5,46.55,31123.0,38.8702,38.8785,38.7203,38.7619,31123.0
2016-09-21 14:00:00,46.52,46.9,46.51,46.62,31485.0,38.7369,39.0533,38.7286,38.8202,31485.0
2016-09-21 14:30:00,46.66,46.9,46.63,46.86,28467.0,38.8535,39.0533,38.8285,39.02,28467.0
2016-09-21 15:00:00,46.87,47.01,46.8,46.94,35553.0,39.0284,39.1449,38.9701,39.0867,35553.0
2016-09-21 15:30:00,46.94,47.19,46.94,47.12,144415.0,39.0867,39.2948,39.0867,39.2365,144415.0
2016-09-22 09:30:00,47.72,48.18,47.69,48.13,33061.0,39.7362,40.1192,39.7112,40.0776,33061.0
2016-09-22 10:00:00,48.11,48.11,47.91,48.06,27947.0,40.0609,40.0609,39.8944,40.0193,27947.0
2016-09-22 10:30:00,48.07,48.11,47.96,47.98,19566.0,40.0276,40.0609,39.936,39.9527,19566.0
2016-09-22 11:00:00,47.98,48.0,47.9,47.95,18566.0,39.9527,39.9693,39.886,39.9277,18566.0
2016-09-22 11:30:00,47.97,47.99,47.84,47.85,14839.0,39.9443,39.961,39.8361,39.8444,14839.0
2016-09-22 12:00:00,47.87,47.96,47.84,47.96,15578.0,39.8611,39.936,39.8361,39.936,15578.0
2016-09-22 12:30:00,47.95,48.02,47.94,48.01,12283.0,39.9277,39.986,39.9193,39.9776,12283.0
2016-09-22 13:00:00,48.02,48.09,48.01,48.04,12522.0,39.986,40.0443,39.9776,40.0026,12522.0
2016-09-22 13:30:00,48.04,48.09,48.0,48.01,15346.0,40.0026,40.0443,39.9693,39.9776,15346.0
2016-09-22 14:00:00,48.01,48.08,47.92,48.03,27289.0,39.9776,40.0359,39.9027,39.9943,27289.0
2016-09-22 14:30:00,48.03,48.2,47.97,48.19,22111.0,39.9943,40.1358,39.9443,40.1275,22111.0
2016-09-22 15:00:00,48.19,48.24,48.15,48.23,36195.0,40.1275,40.1692,40.0942,40.1608,36195.0
2016-09-22 15:30:00,48.23,48.27,48.16,48.17,85882.0,40.1608,40.1941,40.1025,40.1109,85882.0
2016-09-23 09:30:00,47.8,47.87,46.82,46.95,148057.0,39.8028,39.8611,38.9867,39.095,148057.0
2016-09-23 10:00:00,46.96,47.31,46.96,47.04,121286.0,39.1033,39.3947,39.1033,39.1699,121286.0
2016-09-23 10:30:00,47.04,47.12,46.87,47.03,107329.0,39.1699,39.2365,39.0284,39.1616,107329.0
2016-09-23 11:00:00,47.02,47.03,46.7,46.8,76822.0,39.1533,39.1616,38.8868,38.9701,76822.0
2016-09-23 11:30:00,46.8,47.02,46.78,46.8,48459.0,38.9701,39.1533,38.9534,38.9701,48459.0
2016-09-23 12:00:00,46.79,46.84,46.72,46.74,42467.0,38.9617,39.0034,38.9035,38.9201,42467.0
2016-09-23 12:30:00,46.74,46.75,46.55,46.58,52042.0,38.9201,38.9284,38.7619,38.7869,52042.0
2016-09-23 13:00:00,46.58,46.58,46.42,46.51,55240.0,38.7869,38.7869,38.6537,38.7286,55240.0
2016-09-23 13:30:00,46.51,46.56,46.42,46.42,39597.0,38.7286,38.7702,38.6537,38.6537,39597.0
2016-09-23 14:00:00,46.42,46.5,46.4,46.41,62905.0,38.6537,38.7203,38.637,38.6453,62905.0
2016-09-23 14:30:00,46.41,46.52,46.41,46.41,55538.0,38.6453,38.7369,38.6453,38.6453,55538.0
2016-09-23 15:00:00,46.41,46.44,46.18,46.24,121368.0,38.6453,38.6703,38.4538,38.5038,121368.0
2016-09-23 15:30:00,46.24,46.31,46.16,46.18,218573.0,38.5038,38.5621,38.4372,38.4538,218573.0
2016-09-26 09:30:00,46.17,46.17,45.67,45.68,41639.0,38.4455,38.4455,38.0291,38.0375,41639.0
2016-09-26 10:00:00,45.68,45.92,45.41,45.84,119479.0,38.0375,38.2373,37.8126,38.1707,119479.0
2016-09-26 10:30:00,45.84,46.01,45.81,45.82,76851.0,38.1707,38.3122,38.1457,38.154,76851.0
2016-09-26 11:00:00,45.84,45.95,45.73,45.75,86529.0,38.1707,38.2623,38.0791,38.0957,86529.0
2016-09-26 11:30:00,45.76,45.81,45.65,45.78,62627.0,38.1041,38.1457,38.0125,38.1207,62627.0
2016-09-26 12:00:00,45.78,45.84,45.74,45.78,46484.0,38.1207,38.1707,38.0874,38.1207,46484.0
2016-09-26 12:30:00,45.78,45.82,45.72,45.8,61317.0,38.1207,38.154,38.0708,38.1374,61317.0
2016-09-26 13:00:00,45.8,45.82,45.74,45.76,59141.0,38.1374,38.154,38.0874,38.1041,59141.0
2016-09-26 13:30:00,45.76,45.78,45.73,45.75,30438.0,38.1041,38.1207,38.0791,38.0957,30438.0
2016-09-26 14:00:00,45.76,45.8,45.74,45.77,41892.0,38.1041,38.1374,38.0874,38.1124,41892.0
2016-09-26 14:30:00,45.78,45.78,45.59,45.62,34988.0,38.1207,38.1207,37.9625,37.9875,34988.0
2016-09-26 15:00:00,45.62,45.67,45.54,45.6,56518.0,37.9875,38.0291,37.9209,37.9708,56518.0
2016-09-26 15:30:00,45.6,45.63,45.42,45.46,234848.0,37.9708,37.9958,37.821,37.8543,234848.0
2016-09-27 09:30:00,45.17,45.17,44.73,44.97,90970.0,37.6128,37.6128,37.2464,37.4462,90970.0
2016-09-27 10:00:00,44.98,45.18,44.89,45.17,258340.0,37.4546,37.6211,37.3796,37.6128,258340.0
2016-09-27 10:30:00,45.16,45.2,45.01,45.09,49805.0,37.6045,37.6378,37.4796,37.5462,49805.0
2016-09-27 11:00:00,45.1,45.31,45.09,45.28,183107.0,37.5545,37.7294,37.5462,37.7044,183107.0
2016-09-27 11:30:00,45.3,45.41,45.23,45.33,52162.0,37.721,37.8126,37.6627,37.746,52162.0
2016-09-27 12:00:00,45.33,45.4,45.24,45.35,28531.0,37.746,37.8043,37.6711,37.7627,28531.0
2016-09-27 12:30:00,45.37,45.46,45.34,45.46,29745.0,37.7793,37.8543,37.7543,37.8543,29745.0
2016-09-27 13:00:00,45.46,45.52,45.44,45.48,36160.0,37.8543,37.9042,37.8376,37.8709,36160.0
2016-09-27 13:30:00,45.48,45.52,45.38,45.4,27710.0,37.8709,37.9042,37.7876,37.8043,27710.0
2016-09-27 14:00:00,45.4,45.47,45.38,45.45,53086.0,37.8043,37.8626,37.7876,37.8459,53086.0
2016-09-27 14:30:00,45.44,45.54,45.42,45.54,28818.0,37.8376,37.9209,37.821,37.9209,28818.0
2016-09-27 15:00:00,45.54,45.67,45.54,45.63,62978.0,37.9209,38.0291,37.9209,37.9958,62978.0
2016-09-27 15:30:00,45.63,45.88,45.59,45.82,284770.0,37.9958,38.204,37.9625,38.154,284770.0
2016-09-28 09:30:00,45.96,46.3,45.75,46.27,76055.0,38.4247,38.7089,38.2491,38.6838,76055.0
2016-09-28 10:00:00,46.29,46.49,46.29,46.37,30007.0,38.7006,38.8678,38.7006,38.7674,30007.0
2016-09-28 10:30:00,46.36,46.39,46.02,46.05,37297.0,38.7591,38.7842,38.4748,38.4999,37297.0
2016-09-28 11:00:00,46.02,46.04,45.82,46.01,23218.0,38.4748,38.4916,38.3076,38.4665,23218.0
2016-09-28 11:30:00,46.0,46.05,45.9,46.0,30005.0,38.4581,38.4999,38.3745,38.4581,30005.0
2016-09-28 12:00:00,46.01,46.03,45.9,45.97,24248.0,38.4665,38.4832,38.3745,38.433,24248.0
2016-09-28 12:30:00,45.98,46.05,45.91,46.02,14228.0,38.4414,38.4999,38.3829,38.4748,14228.0
2016-09-28 13:00:00,46.01,46.13,45.96,46.13,16257.0,38.4665,38.5668,38.4247,38.5668,16257.0
2016-09-28 13:30:00,46.15,46.22,46.09,46.12,22087.0,38.5835,38.642,38.5334,38.5584,22087.0
2016-09-28 14:00:00,46.12,46.84,46.05,46.69,83582.0,38.5584,39.1604,38.4999,39.035,83582.0
2016-09-28 14:30:00,46.71,46.94,46.67,46.93,67634.0,39.0517,39.244,39.0183,39.2356,67634.0
2016-09-28 15:00:00,46.92,47.04,46.9,46.91,107464.0,39.2273,39.3276,39.2106,39.2189,107464.0
2016-09-28 15:30:00,46.92,47.26,46.9,47.2,239481.0,39.2273,39.5115,39.2106,39.4614,239481.0
2016-09-29 09:30:00,47.17,47.65,47.13,47.58,25399.0,39.4363,39.8376,39.4028,39.7791,25399.0
2016-09-29 10:00:00,47.63,47.83,47.5,47.74,72228.0,39.8209,39.9881,39.7122,39.9128,72228.0
2016-09-29 10:30:00,47.74,47.92,47.64,47.83,106963.0,39.9128,40.0633,39.8292,39.9881,106963.0
2016-09-29 11:00:00,47.85,47.86,47.51,47.55,100471.0,40.0048,40.0132,39.7205,39.754,100471.0
2016-09-29 11:30:00,47.56,47.8,47.54,47.75,41059.0,39.7623,39.963,39.7456,39.9212,41059.0
2016-09-29 12:00:00,47.73,47.92,47.7,47.84,212068.0,39.9045,40.0633,39.8794,39.9964,212068.0
2016-09-29 12:30:00,47.86,47.9,47.1,47.23,234648.0,40.0132,40.0466,39.3778,39.4864,234648.0
2016-09-29 13:00:00,47.23,47.42,47.08,47.36,38342.0,39.4864,39.6453,39.361,39.5951,38342.0
2016-09-29 13:30:00,47.34,47.46,47.01,47.02,87862.0,39.5784,39.6787,39.3025,39.3109,87862.0
2016-09-29 14:00:00,47.01,47.4,46.98,47.37,96671.0,39.3025,39.6286,39.2774,39.6035,96671.0
2016-09-29 14:30:00,47.36,47.59,47.28,47.51,236187.0,39.5951,39.7874,39.5282,39.7205,236187.0
2016-09-29 15:00:00,47.49,47.54,47.32,47.54,200750.0,39.7038,39.7456,39.5617,39.7456,200750.0
2016-09-29 15:30:00,47.53,47.58,47.32,47.33,158558.0,39.7373,39.7791,39.5617,39.5701,158558.0
2016-09-30 09:30:00,47.64,47.98,47.58,47.9,30170.0,39.8292,40.1135,39.7791,40.0466,30170.0
2016-09-30 10:00:00,47.91,48.18,47.9,48.18,99197.0,40.055,40.2807,40.0466,40.2807,99197.0
2016-09-30 10:30:00,48.2,48.3,48.11,48.24,204075.0,40.2974,40.381,40.2222,40.3309,204075.0
2016-09-30 11:00:00,48.23,48.47,48.22,48.43,112902.0,40.3225,40.5231,40.3141,40.4897,112902.0
2016-09-30 11:30:00,48.49,48.49,48.16,48.2,76689.0,40.5399,40.5399,40.264,40.2974,76689.0
2016-09-30 12:00:00,48.2,48.28,48.17,48.27,26457.0,40.2974,40.3643,40.2723,40.3559,26457.0
2016-09-30 12:30:00,48.27,48.37,48.18,48.18,100306.0,40.3559,40.4395,40.2807,40.2807,100306.0
2016-09-30 13:00:00,48.18,48.23,48.14,48.18,32561.0,40.2807,40.3225,40.2472,40.2807,32561.0
2016-09-30 13:30:00,48.18,48.41,48.15,48.32,58510.0,40.2807,40.473,40.2556,40.3977,58510.0
2016-09-30 14:00:00,48.31,48.36,48.25,48.31,53405.0,40.3894,40.4312,40.3392,40.3894,53405.0
2016-09-30 14:30:00,48.3,48.38,48.25,48.29,91519.0,40.381,40.4479,40.3392,40.3727,91519.0
2016-09-30 15:00:00,48.29,48.41,48.27,48.3,240809.0,40.3727,40.473,40.3559,40.381,240809.0
2016-09-30 15:30:00,48.3,48.45,48.22,48.24,250872.0,40.381,40.5064,40.3141,40.3309,250872.0
2016-10-03 09:30:00,47.96,48.2,47.67,48.14,41253.0,40.0968,40.2974,39.8543,40.2472,41253.0
2016-10-03 10:00:00,48.16,48.37,48.14,48.3,44657.0,40.264,40.4395,40.2472,40.381,44657.0
2016-10-03 10:30:00,48.29,48.57,48.24,48.41,33357.0,40.3727,40.6067,40.3309,40.473,33357.0
2016-10-03 11:00:00,48.4,48.4,48.18,48.21,60444.0,40.4646,40.4646,40.2807,40.3058,60444.0
2016-10-03 11:30:00,48.22,48.31,48.16,48.25,118896.0,40.3141,40.3894,40.264,40.3392,118896.0
2016-10-03 12:00:00,48.23,48.31,48.16,48.22,26809.0,40.3225,40.3894,40.264,40.3141,26809.0
2016-10-03 12:30:00,48.22,48.23,48.11,48.21,21299.0,40.3141,40.3225,40.2222,40.3058,21299.0
2016-10-03 13:00:00,48.2,48.33,48.14,48.23,74090.0,40.2974,40.4061,40.2472,40.3225,74090.0
2016-10-03 13:30:00,48.21,48.26,48.15,48.21,46229.0,40.3058,40.3476,40.2556,40.3058,46229.0
2016-10-03 14:00:00,48.2,48.26,48.15,48.15,24709.0,40.2974,40.3476,40.2556,40.2556,24709.0
2016-10-03 14:30:00,48.14,48.2,48.05,48.12,32143.0,40.2472,40.2974,40.172,40.2305,32143.0
2016-10-03 15:00:00,48.13,48.24,48.09,48.17,49001.0,40.2389,40.3309,40.2054,40.2723,49001.0
2016-10-03 15:30:00,48.17,48.26,48.15,48.18,193376.0,40.2723,40.3476,40.2556,40.2807,193376.0
2016-10-04 09:30:00,48.75,48.75,48.2,48.34,29973.0,40.7572,40.7572,40.2974,40.4145,29973.0
2016-10-04 10:00:00,48.32,48.39,47.99,48.08,30100.0,40.3977,40.4563,40.1218,40.1971,30100.0
2016-10-04 10:30:00,48.11,48.35,48.1,48.2,24968.0,40.2222,40.4228,40.2138,40.2974,24968.0
2016-10-04 11:00:00,48.2,48.2,47.77,47.94,80601.0,40.2974,40.2974,39.9379,40.08,80601.0
2016-10-04 11:30:00,47.96,48.12,47.9,47.97,25481.0,40.0968,40.2305,40.0466,40.1051,25481.0
2016-10-04 12:00:00,47.97,48.1,47.97,48.06,25500.0,40.1051,40.2138,40.1051,40.1804,25500.0
2016-10-04 12:30:00,48.02,48.06,47.8,47.8,17349.0,40.1469,40.1804,39.963,39.963,17349.0
2016-10-04 13:00:00,47.82,47.82,47.5,47.57,21942.0,39.9797,39.9797,39.7122,39.7707,21942.0
2016-10-04 13:30:00,47.57,47.65,47.56,47.62,24077.0,39.7707,39.8376,39.7623,39.8125,24077.0
2016-10-04 14:00:00,47.6,47.72,47.58,47.67,20917.0,39.7958,39.8961,39.7791,39.8543,20917.0
2016-10-04 14:30:00,47.65,47.69,47.54,47.54,43169.0,39.8376,39.871,39.7456,39.7456,43169.0
2016-10-04 15:00:00,47.53,47.67,47.52,47.67,32173.0,39.7373,39.8543,39.7289,39.8543,32173.0
2016-10-04 15:30:00,47.68,47.75,47.6,47.73,221367.0,39.8627,39.9212,39.7958,39.9045,221367.0
2016-10-05 09:30:00,48.2,48.54,48.1,48.29,189221.0,40.2974,40.5817,40.2138,40.3727,189221.0
2016-10-05 10:00:00,48.28,48.42,48.21,48.34,76726.0,40.3643,40.4813,40.3058,40.4145,76726.0
2016-10-05 10:30:00,48.3,48.63,48.25,48.63,93974.0,40.381,40.6569,40.3392,40.6569,93974.0
2016-10-05 11:00:00,48.61,48.81,48.54,48.73,134231.0,40.6402,40.8074,40.5817,40.7405,134231.0
2016-10-05 11:30:00,48.74,48.8,48.54,48.6,175242.0,40.7489,40.799,40.5817,40.6318,175242.0
2016-10-05 12:00:00,48.6,48.75,48.51,48.56,88559.0,40.6318,40.7572,40.5566,40.5984,88559.0
2016-10-05 12:30:00,48.54,48.55,48.46,48.46,52955.0,40.5817,40.59,40.5148,40.5148,52955.0
2016-10-05 13:00:00,48.48,48.48,48.4,48.44,28435.0,40.5315,40.5315,40.4646,40.4981,28435.0
2016-10-05 13:30:00,48.42,48.51,48.4,48.5,59037.0,40.4813,40.5566,40.4646,40.5482,59037.0
2016-10-05 14:00:00,48.5,48.58,48.42,48.44,41155.0,40.5482,40.6151,40.4813,40.4981,41155.0
2016-10-05 14:30:00,48.45,48.58,48.44,48.48,26235.0,40.5064,40.6151,40.4981,40.5315,26235.0
2016-10-05 15:00:00,48.48,48.49,48.33,48.37,40759.0,40.5315,40.5399,40.4061,40.4395,40759.0
2016-10-05 15:30:00,48.36,48.44,48.22,48.23,261590.0,40.4312,40.4981,40.3141,40.3225,261590.0
2016-10-06 09:30:00,48.15,48.15,47.62,47.62,52459.0,40.2556,40.2556,39.8125,39.8125,52459.0
2016-10-06 10:00:00,47.63,47.75,47.6,47.62,23203.0,39.8209,39.9212,39.7958,39.8125,23203.0
2016-10-06 10:30:00,47.63,47.66,47.43,47.54,76638.0,39.8209,39.8459,39.6537,39.7456,76638.0
2016-10-06 11:00:00,47.53,47.71,47.48,47.66,43981.0,39.7373,39.8877,39.6955,39.8459,43981.0
2016-10-06 11:30:00,47.68,47.88,47.65,47.72,40804.0,39.8627,40.0299,39.8376,39.8961,40804.0
2016-10-06 12:00:00,47.7,47.9,47.7,47.88,12905.0,39.8794,40.0466,39.8794,40.0299,12905.0
2016-10-06 12:30:00,47.87,47.99,47.87,47.97,36682.0,40.0215,40.1218,40.0215,40.1051,36682.0
2016-10-06 13:00:00,47.96,48.05,47.96,48.01,19226.0,40.0968,40.172,40.0968,40.1386,19226.0
2016-10-06 13:30:00,48.01,48.01,47.89,47.95,24051.0,40.1386,40.1386,40.0382,40.0884,24051.0
2016-10-06 14:00:00,47.95,48.01,47.91,47.94,35767.0,40.0884,40.1386,40.055,40.08,35767.0
2016-10-06 14:30:00,47.95,47.98,47.89,47.96,36228.0,40.0884,40.1135,40.0382,40.0968,36228.0
2016-10-06 15:00:00,47.96,48.0,47.93,47.94,55019.0,40.0968,40.1302,40.0717,40.08,55019.0
2016-10-06 15:30:00,47.94,47.94,47.82,47.87,168817.0,40.08,40.08,39.9797,40.0215,168817.0
2016-10-07 09:30:00,47.78,47.78,46.85,46.89,51455.0,39.9463,39.9463,39.1687,39.2022,51455.0
2016-10-07 10:00:00,46.9,47.04,46.89,46.98,71611.0,39.2106,39.3276,39.2022,39.2774,71611.0
2016-10-07 10:30:00,47.0,47.03,46.95,46.99,48355.0,39.2942,39.3192,39.2524,39.2858,48355.0
2016-10-07 11:00:00,46.98,47.05,46.92,46.93,32579.0,39.2774,39.336,39.2273,39.2356,32579.0
2016-10-07 11:30:00,46.92,46.92,46.44,46.48,41892.0,39.2273,39.2273,38.826,38.8594,41892.0
2016-10-07 12:00:00,46.49,46.62,46.48,46.52,27959.0,38.8678,38.9765,38.8594,38.8929,27959.0
2016-10-07 12:30:00,46.53,46.59,46.42,46.52,25420.0,38.9012,38.9514,38.8092,38.8929,25420.0
2016-10-07 13:00:00,46.5,46.57,46.44,46.57,17309.0,38.8761,38.9347,38.826,38.9347,17309.0
2016-10-07 13:30:00,46.6,46.77,46.59,46.77,17723.0,38.9597,39.1019,38.9514,39.1019,17723.0
2016-10-07 14:00:00,46.78,46.82,46.71,46.76,28398.0,39.1102,39.1437,39.0517,39.0935,28398.0
2016-10-07 14:30:00,46.76,46.84,46.75,46.82,32523.0,39.0935,39.1604,39.0851,39.1437,32523.0
2016-10-07 15:00:00,46.81,46.85,46.79,46.84,29432.0,39.1353,39.1687,39.1186,39.1604,29432.0
2016-10-07 15:30:00,46.85,46.87,46.75,46.76,127802.0,39.1687,39.1855,39.0851,39.0935,127802.0
2016-10-10 09:30:00,46.69,47.0,46.36,46.44,91499.0,39.035,39.2942,38.7591,38.826,91499.0
2016-10-10 10:00:00,46.44,46.64,46.43,46.52,82215.0,38.826,38.9932,38.8176,38.8929,82215.0
2016-10-10 10:30:00,46.52,46.64,46.5,46.53,55474.0,38.8929,38.9932,38.8761,38.9012,55474.0
2016-10-10 11:00:00,46.53,46.55,46.48,46.5,73694.0,38.9012,38.9179,38.8594,38.8761,73694.0
2016-10-10 11:30:00,46.49,46.51,46.33,46.35,60030.0,38.8678,38.8845,38.734,38.7507,60030.0
2016-10-10 12:00:00,46.35,46.36,46.28,46.33,24059.0,38.7507,38.7591,38.6922,38.734,24059.0
2016-10-10 12:30:00,46.32,46.33,46.26,46.3,15152.0,38.7256,38.734,38.6755,38.7089,15152.0
2016-10-10 13:00:00,46.3,46.36,46.3,46.3,23909.0,38.7089,38.7591,38.7089,38.7089,23909.0
2016-10-10 13:30:00,46.31,46.32,46.14,46.14,27653.0,38.7173,38.7256,38.5752,38.5752,27653.0
2016-10-10 14:00:00,46.14,46.27,46.1,46.23,53740.0,38.5752,38.6838,38.5417,38.6504,53740.0
2016-10-10 14:30:00,46.22,46.28,46.19,46.21,44142.0,38.642,38.6922,38.617,38.6337,44142.0
2016-10-10 15:00:00,46.22,46.3,46.21,46.29,57205.0,38.642,38.7089,38.6337,38.7006,57205.0
2016-10-10 15:30:00,46.3,46.35,46.25,46.31,191862.0,38.7089,38.7507,38.6671,38.7173,191862.0
2016-10-11 09:30:00,46.2,46.2,45.86,46.0,48915.0,38.6253,38.6253,38.3411,38.4581,48915.0
2016-10-11 10:00:00,46.03,46.08,45.72,45.72,127579.0,38.4832,38.525,38.224,38.224,127579.0
2016-10-11 10:30:00,45.74,45.91,45.7,45.71,37248.0,38.2407,38.3829,38.2073,38.2157,37248.0
2016-10-11 11:00:00,45.67,45.7,45.47,45.48,18975.0,38.1822,38.2073,38.015,38.0234,18975.0
2016-10-11 11:30:00,45.49,45.54,45.32,45.46,39645.0,38.0317,38.0735,37.8896,38.0066,39645.0
2016-10-11 12:00:00,45.51,45.51,45.33,45.41,29563.0,38.0484,38.0484,37.898,37.9648,29563.0
2016-10-11 12:30:00,45.42,45.5,45.32,45.36,26736.0,37.9732,38.0401,37.8896,37.923,26736.0
2016-10-11 13:00:00,45.36,45.36,45.06,45.2,39785.0,37.923,37.923,37.6722,37.7893,39785.0
2016-10-11 13:30:00,45.19,45.21,44.99,44.99,34927.0,37.7809,37.7976,37.6137,37.6137,34927.0
2016-10-11 14:00:00,44.99,45.07,44.86,44.97,62718.0,37.6137,37.6806,37.505,37.597,62718.0
2016-10-11 14:30:00,44.97,44.98,44.8,44.87,96181.0,37.597,37.6053,37.4549,37.5134,96181.0
2016-10-11 15:00:00,44.86,45.05,44.86,45.01,110182.0,37.505,37.6639,37.505,37.6304,110182.0
2016-10-11 15:30:00,45.02,45.1,44.95,45.0,236065.0,37.6388,37.7057,37.5803,37.6221,236065.0
2016-10-12 09:30:00,44.86,45.03,44.55,45.01,170072.0,37.505,37.6471,37.2458,37.6304,170072.0
2016-10-12 10:00:00,45.06,45.12,44.92,45.06,52167.0,37.6722,37.7224,37.5552,37.6722,52167.0
2016-10-12 10:30:00,45.04,45.05,44.65,44.68,31321.0,37.6555,37.6639,37.3294,37.3545,31321.0
2016-10-12 11:00:00,44.69,44.82,44.67,44.78,28984.0,37.3629,37.4716,37.3462,37.4381,28984.0
2016-10-12 11:30:00,44.78,44.82,44.68,44.69,40046.0,37.4381,37.4716,37.3545,37.3629,40046.0
2016-10-12 12:00:00,44.69,44.76,44.68,44.72,52312.0,37.3629,37.4214,37.3545,37.388,52312.0
2016-10-12 12:30:00,44.72,44.81,44.72,44.76,37976.0,37.388,37.4632,37.388,37.4214,37976.0
2016-10-12 13:00:00,44.77,44.85,44.74,44.8,23734.0,37.4298,37.4967,37.4047,37.4549,23734.0
2016-10-12 13:30:00,44.8,44.81,44.76,44.8,22311.0,37.4549,37.4632,37.4214,37.4549,22311.0
2016-10-12 14:00:00,44.81,44.9,44.72,44.73,42874.0,37.4632,37.5385,37.388,37.3963,42874.0
2016-10-12 14:30:00,44.76,44.79,44.61,44.62,52576.0,37.4214,37.4465,37.296,37.3044,52576.0
2016-10-12 15:00:00,44.61,44.66,44.58,44.6,57417.0,37.296,37.3378,37.2709,37.2876,57417.0
2016-10-12 15:30:00,44.6,44.66,44.54,44.58,179013.0,37.2876,37.3378,37.2375,37.2709,179013.0
2016-10-13 09:30:00,43.99,44.01,43.36,43.55,137455.0,36.7777,36.7944,36.2509,36.4098,137455.0
2016-10-13 10:00:00,43.55,43.6,43.45,43.5,48762.0,36.4098,36.4516,36.3262,36.368,48762.0
2016-10-13 10:30:00,43.49,43.66,43.36,43.48,52887.0,36.3596,36.5018,36.2509,36.3513,52887.0
2016-10-13 11:00:00,43.5,43.8,43.42,43.72,117458.0,36.368,36.6188,36.3011,36.5519,117458.0
2016-10-13 11:30:00,43.72,43.86,43.65,43.68,31185.0,36.5519,36.669,36.4934,36.5185,31185.0
2016-10-13 12:00:00,43.67,43.77,43.64,43.68,26907.0,36.5101,36.5937,36.485,36.5185,26907.0
2016-10-13 12:30:00,43.69,43.85,43.67,43.73,24430.0,36.5268,36.6606,36.5101,36.5603,24430.0
2016-10-13 13:00:00,43.73,43.75,43.64,43.7,26169.0,36.5603,36.577,36.485,36.5352,26169.0
2016-10-13 13:30:00,43.71,43.85,43.65,43.85,29021.0,36.5436,36.6606,36.4934,36.6606,29021.0
2016-10-13 14:00:00,43.85,43.91,43.7,43.76,82243.0,36.6606,36.7108,36.5352,36.5854,82243.0
2016-10-13 14:30:00,43.75,43.84,43.67,43.74,252023.0,36.577,36.6523,36.5101,36.5686,252023.0
2016-10-13 15:00:00,43.74,43.77,43.61,43.65,510153.0,36.5686,36.5937,36.46,36.4934,510153.0
2016-10-13 15:30:00,43.65,43.85,43.61,43.69,408735.0,36.4934,36.6606,36.46,36.5268,408735.0
2016-10-14 09:30:00,44.05,44.22,43.94,43.94,45005.0,36.8278,36.9699,36.7359,36.7359,45005.0
2016-10-14 10:00:00,43.91,43.93,43.62,43.62,128157.0,36.7108,36.7275,36.4683,36.4683,128157.0
2016-10-14 10:30:00,43.63,43.73,43.4,43.42,102829.0,36.4767,36.5603,36.2844,36.3011,102829.0
2016-10-14 11:00:00,43.42,43.44,43.12,43.13,142778.0,36.3011,36.3178,36.0503,36.0587,142778.0
2016-10-14 11:30:00,43.11,43.32,43.02,43.26,215839.0,36.0419,36.2175,35.9667,36.1673,215839.0
2016-10-14 12:00:00,43.24,43.32,43.1,43.3,156843.0,36.1506,36.2175,36.0336,36.2008,156843.0
2016-10-14 12:30:00,43.3,43.49,43.28,43.44,52791.0,36.2008,36.3596,36.1841,36.3178,52791.0
2016-10-14 13:00:00,43.43,43.62,43.39,43.51,50438.0,36.3095,36.4683,36.276,36.3764,50438.0
2016-10-14 13:30:00,43.52,43.67,43.41,43.46,41966.0,36.3847,36.5101,36.2928,36.3346,41966.0
2016-10-14 14:00:00,43.46,43.56,43.38,43.54,41357.0,36.3346,36.4182,36.2677,36.4014,41357.0
2016-10-14 14:30:00,43.54,43.55,43.24,43.27,74324.0,36.4014,36.4098,36.1506,36.1757,74324.0
2016-10-14 15:00:00,43.27,43.4,43.23,43.29,133141.0,36.1757,36.2844,36.1423,36.1924,133141.0
2016-10-14 15:30:00,43.29,43.43,43.27,43.38,422398.0,36.1924,36.3095,36.1757,36.2677,422398.0
2016-10-17 09:30:00,43.48,43.53,43.34,43.35,33460.0,36.3513,36.3931,36.2342,36.2426,33460.0
2016-10-17 10:00:00,43.37,43.47,43.32,43.45,68009.0,36.2593,36.3429,36.2175,36.3262,68009.0
2016-10-17 10:30:00,43.46,43.46,43.3,43.36,77524.0,36.3346,36.3346,36.2008,36.2509,77524.0
2016-10-17 11:00:00,43.36,43.45,43.34,43.36,46429.0,36.2509,36.3262,36.2342,36.2509,46429.0
2016-10-17 11:30:00,43.37,43.54,43.37,43.49,82398.0,36.2593,36.4014,36.2593,36.3596,82398.0
2016-10-17 12:00:00,43.5,43.51,43.43,43.47,72293.0,36.368,36.3764,36.3095,36.3429,72293.0
2016-10-17 12:30:00,43.48,43.56,43.45,43.52,58333.0,36.3513,36.4182,36.3262,36.3847,58333.0
2016-10-17 13:00:00,43.52,43.56,43.41,43.42,23845.0,36.3847,36.4182,36.2928,36.3011,23845.0
2016-10-17 13:30:00,43.43,43.45,43.2,43.2,96740.0,36.3095,36.3262,36.1172,36.1172,96740.0
2016-10-17 14:00:00,43.2,43.32,43.2,43.28,37126.0,36.1172,36.2175,36.1172,36.1841,37126.0
2016-10-17 14:30:00,43.26,43.31,43.18,43.31,124802.0,36.1673,36.2091,36.1005,36.2091,124802.0
2016-10-17 15:00:00,43.31,43.31,43.18,43.21,64271.0,36.2091,36.2091,36.1005,36.1255,64271.0
2016-10-17 15:30:00,43.21,43.21,43.07,43.1,227985.0,36.1255,36.1255,36.0085,36.0336,227985.0
2016-10-18 09:30:00,42.78,43.04,42.41,42.99,265442.0,35.766,35.9834,35.4567,35.9416,265442.0
2016-10-18 10:00:00,42.99,43.22,42.97,43.12,164169.0,35.9416,36.1339,35.9249,36.0503,164169.0
2016-10-18 10:30:00,43.12,43.25,43.1,43.14,127181.0,36.0503,36.159,36.0336,36.067,127181.0
2016-10-18 11:00:00,43.16,43.26,43.06,43.26,156701.0,36.0837,36.1673,36.0001,36.1673,156701.0
2016-10-18 11:30:00,43.26,43.28,43.03,43.16,65865.0,36.1673,36.1841,35.9751,36.0837,65865.0
2016-10-18 12:00:00,43.16,43.27,43.14,43.27,57957.0,36.0837,36.1757,36.067,36.1757,57957.0
2016-10-18 12:30:00,43.27,43.29,43.02,43.03,45567.0,36.1757,36.1924,35.9667,35.9751,45567.0
2016-10-18 13:00:00,43.04,43.1,43.01,43.02,56591.0,35.9834,36.0336,35.9583,35.9667,56591.0
2016-10-18 13:30:00,43.03,43.05,42.99,43.04,79416.0,35.9751,35.9918,35.9416,35.9834,79416.0
2016-10-18 14:00:00,43.04,43.12,43.02,43.12,54577.0,35.9834,36.0503,35.9667,36.0503,54577.0
2016-10-18 14:30:00,43.12,43.2,43.11,43.14,52149.0,36.0503,36.1172,36.0419,36.067,52149.0
2016-10-18 15:00:00,43.14,43.16,43.08,43.08,88606.0,36.067,36.0837,36.0169,36.0169,88606.0
2016-10-18 15:30:00,43.07,43.07,42.88,42.93,501652.0,36.0085,36.0085,35.8496,35.8914,501652.0
2016-10-19 09:30:00,43.19,43.36,42.97,43.1,293586.0,36.1088,36.2509,35.9249,36.0336,293586.0
2016-10-19 10:00:00,43.13,43.37,43.03,43.3,147982.0,36.0587,36.2593,35.9751,36.2008,147982.0
2016-10-19 10:30:00,43.3,43.46,43.29,43.41,102335.0,36.2008,36.3346,36.1924,36.2928,102335.0
2016-10-19 11:00:00,43.41,43.72,43.41,43.72,167669.0,36.2928,36.5519,36.2928,36.5519,167669.0
2016-10-19 11:30:00,43.73,44.06,43.72,43.97,240815.0,36.5603,36.8362,36.5519,36.7609,240815.0
2016-10-19 12:00:00,43.99,44.47,43.96,44.42,251684.0,36.7777,37.179,36.7526,37.1372,251684.0
2016-10-19 12:30:00,44.41,44.76,44.39,44.75,218996.0,37.1288,37.4214,37.1121,37.4131,218996.0
2016-10-19 13:00:00,44.75,44.91,44.72,44.9,78072.0,37.4131,37.5468,37.388,37.5385,78072.0
2016-10-19 13:30:00,44.89,45.04,44.49,44.72,185381.0,37.5301,37.6555,37.1957,37.388,185381.0
2016-10-19 14:00:00,44.7,44.72,44.54,44.58,73697.0,37.3712,37.388,37.2375,37.2709,73697.0
2016-10-19 14:30:00,44.58,44.6,44.44,44.54,43588.0,37.2709,37.2876,37.1539,37.2375,43588.0
2016-10-19 15:00:00,44.54,44.57,44.49,44.52,93984.0,37.2375,37.2626,37.1957,37.2208,93984.0
2016-10-19 15:30:00,44.52,44.53,44.4,44.42,218024.0,37.2208,37.2291,37.1204,37.1372,218024.0
2016-10-20 09:30:00,44.08,44.79,43.97,44.18,79999.0,36.8529,37.4465,36.7609,36.9365,79999.0
2016-10-20 10:00:00,44.16,44.23,43.97,44.04,64159.0,36.9198,36.9783,36.7609,36.8195,64159.0
2016-10-20 10:30:00,44.04,44.04,43.69,43.84,75906.0,36.8195,36.8195,36.5268,36.6523,75906.0
2016-10-20 11:00:00,43.84,43.9,43.7,43.84,86750.0,36.6523,36.7024,36.5352,36.6523,86750.0
2016-10-20 11:30:00,43.81,43.81,43.58,43.69,50963.0,36.6272,36.6272,36.4349,36.5268,50963.0
2016-10-20 12:00:00,43.71,43.78,43.57,43.58,35501.0,36.5436,36.6021,36.4265,36.4349,35501.0
2016-10-20 12:30:00,43.57,43.61,43.42,43.48,254042.0,36.4265,36.46,36.3011,36.3513,254042.0
2016-10-20 13:00:00,43.47,43.77,43.47,43.77,53269.0,36.3429,36.5937,36.3429,36.5937,53269.0
2016-10-20 13:30:00,43.77,43.79,43.52,43.52,88765.0,36.5937,36.6104,36.3847,36.3847,88765.0
2016-10-20 14:00:00,43.52,43.67,43.52,43.66,66790.0,36.3847,36.5101,36.3847,36.5018,66790.0
2016-10-20 14:30:00,43.66,43.89,43.65,43.85,62130.0,36.5018,36.6941,36.4934,36.6606,62130.0
2016-10-20 15:00:00,43.87,43.87,43.69,43.72,57795.0,36.6773,36.6773,36.5268,36.5519,57795.0
2016-10-20 15:30:00,43.71,43.81,43.66,43.74,219029.0,36.5436,36.6272,36.5018,36.5686,219029.0
2016-10-21 09:30:00,43.07,43.11,42.66,42.9,165683.0,36.0085,36.0419,35.6657,35.8664,165683.0
2016-10-21 10:00:00,42.9,43.31,42.81,43.3,67104.0,35.8664,36.2091,35.7911,36.2008,67104.0
2016-10-21 10:30:00,43.31,43.77,43.29,43.7,61134.0,36.2091,36.5937,36.1924,36.5352,61134.0
2016-10-21 11:00:00,43.71,43.88,43.59,43.64,157837.0,36.5436,36.6857,36.4432,36.485,157837.0
2016-10-21 11:30:00,43.63,43.73,43.56,43.58,75024.0,36.4767,36.5603,36.4182,36.4349,75024.0
2016-10-21 12:00:00,43.58,43.6,43.44,43.44,27011.0,36.4349,36.4516,36.3178,36.3178,27011.0
2016-10-21 12:30:00,43.45,43.53,43.4,43.4,9579.0,36.3262,36.3931,36.2844,36.2844,9579.0
2016-10-21 13:00:00,43.39,43.5,43.35,43.35,13299.0,36.276,36.368,36.2426,36.2426,13299.0
2016-10-21 13:30:00,43.35,43.48,43.28,43.48,20713.0,36.2426,36.3513,36.1841,36.3513,20713.0
2016-10-21 14:00:00,43.5,43.5,43.41,43.5,27298.0,36.368,36.368,36.2928,36.368,27298.0
2016-10-21 14:30:00,43.5,43.59,43.48,43.52,49966.0,36.368,36.4432,36.3513,36.3847,49966.0
2016-10-21 15:00:00,43.52,43.6,43.49,43.59,37645.0,36.3847,36.4516,36.3596,36.4432,37645.0
2016-10-21 15:30:00,43.6,43.65,43.54,43.6,137321.0,36.4516,36.4934,36.4014,36.4516,137321.0
2016-10-24 09:30:00,43.83,44.12,43.72,44.04,27857.0,36.6439,36.8863,36.5519,36.8195,27857.0
2016-10-24 10:00:00,43.96,44.03,43.7,43.7,17466.0,36.7526,36.8111,36.5352,36.5352,17466.0
2016-10-24 10:30:00,43.7,43.82,43.69,43.75,18869.0,36.5352,36.6355,36.5268,36.577,18869.0
2016-10-24 11:00:00,43.73,43.82,43.72,43.73,40343.0,36.5603,36.6355,36.5519,36.5603,40343.0
2016-10-24 11:30:00,43.73,43.77,43.66,43.66,35450.0,36.5603,36.5937,36.5018,36.5018,35450.0
2016-10-24 12:00:00,43.66,43.67,43.43,43.43,31090.0,36.5018,36.5101,36.3095,36.3095,31090.0
2016-10-24 12:30:00,43.43,43.43,43.29,43.38,52819.0,36.3095,36.3095,36.1924,36.2677,52819.0
2016-10-24 13:00:00,43.38,43.39,43.29,43.34,27381.0,36.2677,36.276,36.1924,36.2342,27381.0
2016-10-24 13:30:00,43.34,43.53,43.34,43.52,50318.0,36.2342,36.3931,36.2342,36.3847,50318.0
2016-10-24 14:00:00,43.52,43.58,43.5,43.58,28563.0,36.3847,36.4349,36.368,36.4349,28563.0
2016-10-24 14:30:00,43.57,43.58,43.53,43.53,20635.0,36.4265,36.4349,36.3931,36.3931,20635.0
2016-10-24 15:00:00,43.53,43.55,43.38,43.46,121280.0,36.3931,36.4098,36.2677,36.3346,121280.0
2016-10-24 15:30:00,43.46,43.52,43.38,43.46,203291.0,36.3346,36.3847,36.2677,36.3346,203291.0
2016-10-25 09:30:00,43.46,43.47,43.2,43.22,49143.0,36.3346,36.3429,36.1172,36.1339,49143.0
2016-10-25 10:00:00,43.21,43.39,43.11,43.15,77907.0,36.1255,36.276,36.0419,36.0754,77907.0
2016-10-25 10:30:00,43.16,43.16,42.85,42.95,113287.0,36.0837,36.0837,35.8246,35.9082,113287.0
2016-10-25 11:00:00,42.95,43.12,42.87,42.99,75195.0,35.9082,36.0503,35.8413,35.9416,75195.0
2016-10-25 11:30:00,42.99,43.21,42.99,43.17,54074.0,35.9416,36.1255,35.9416,36.0921,54074.0
2016-10-25 12:00:00,43.15,43.16,43.03,43.05,50966.0,36.0754,36.0837,35.9751,35.9918,50966.0
2016-10-25 12:30:00,43.05,43.12,43.01,43.07,38832.0,35.9918,36.0503,35.9583,36.0085,38832.0
2016-10-25 13:00:00,43.06,43.17,43.01,43.1,54997.0,36.0001,36.0921,35.9583,36.0336,54997.0
2016-10-25 13:30:00,43.1,43.29,43.08,43.29,71638.0,36.0336,36.1924,36.0169,36.1924,71638.0
2016-10-25 14:00:00,43.29,43.37,43.28,43.32,56704.0,36.1924,36.2593,36.1841,36.2175,56704.0
2016-10-25 14:30:00,43.31,43.4,43.28,43.28,63044.0,36.2091,36.2844,36.1841,36.1841,63044.0
2016-10-25 15:00:00,43.28,43.32,43.15,43.23,88456.0,36.1841,36.2175,36.0754,36.1423,88456.0
2016-10-25 15:30:00,43.22,43.23,43.14,43.19,233423.0,36.1339,36.1423,36.067,36.1088,233423.0
2016-10-26 09:30:00,42.91,43.45,42.9,43.2,35929.0,35.8747,36.3262,35.8664,36.1172,35929.0
2016-10-26 10:00:00,43.2,43.33,43.09,43.14,61864.0,36.1172,36.2259,36.0252,36.067,61864.0
2016-10-26 10:30:00,43.16,43.9,43.15,43.89,102688.0,36.0837,36.7024,36.0754,36.6941,102688.0
2016-10-26 11:00:00,43.88,44.16,43.83,44.1,127460.0,36.6857,36.9198,36.6439,36.8696,127460.0
2016-10-26 11:30:00,44.1,44.22,43.99,43.99,80269.0,36.8696,36.9699,36.7777,36.7777,80269.0
2016-10-26 12:00:00,43.97,43.98,43.75,43.78,28598.0,36.7609,36.7693,36.577,36.6021,28598.0
2016-10-26 12:30:00,43.79,43.92,43.73,43.76,27569.0,36.6104,36.7191,36.5603,36.5854,27569.0
2016-10-26 13:00:00,43.74,43.84,43.62,43.72,52732.0,36.5686,36.6523,36.4683,36.5519,52732.0
2016-10-26 13:30:00,43.72,43.73,43.59,43.63,34059.0,36.5519,36.5603,36.4432,36.4767,34059.0
2016-10-26 14:00:00,43.64,43.66,43.54,43.66,47263.0,36.485,36.5018,36.4014,36.5018,47263.0
2016-10-26 14:30:00,43.64,43.81,43.64,43.78,70293.0,36.485,36.6272,36.485,36.6021,70293.0
2016-10-26 15:00:00,43.78,43.82,43.64,43.77,77492.0,36.6021,36.6355,36.485,36.5937,77492.0
2016-10-26 15:30:00,43.78,43.86,43.72,43.75,225304.0,36.6021,36.669,36.5519,36.577,225304.0
2016-10-27 09:30:00,44.1,44.13,43.31,43.9,114970.0,36.8696,36.8947,36.2091,36.7024,114970.0
2016-10-27 10:00:00,43.93,44.0,43.51,43.59,245374.0,36.7275,36.786,36.3764,36.4432,245374.0
2016-10-27 10:30:00,43.65,43.84,43.62,43.69,69840.0,36.4934,36.6523,36.4683,36.5268,69840.0
2016-10-27 11:00:00,43.7,43.72,43.42,43.47,48113.0,36.5352,36.5519,36.3011,36.3429,48113.0
2016-10-27 11:30:00,43.47,43.53,43.31,43.5,82628.0,36.3429,36.3931,36.2091,36.368,82628.0
2016-10-27 12:00:00,43.51,43.57,43.39,43.47,68165.0,36.3764,36.4265,36.276,36.3429,68165.0
2016-10-27 12:30:00,43.47,43.72,43.44,43.61,80967.0,36.3429,36.5519,36.3178,36.46,80967.0
2016-10-27 13:00:00,43.61,43.61,43.46,43.46,50723.0,36.46,36.46,36.3346,36.3346,50723.0
2016-10-27 13:30:00,43.45,43.64,43.43,43.56,154563.0,36.3262,36.485,36.3095,36.4182,154563.0
2016-10-27 14:00:00,43.56,43.57,43.44,43.51,66696.0,36.4182,36.4265,36.3178,36.3764,66696.0
2016-10-27 14:30:00,43.5,43.52,43.44,43.49,57934.0,36.368,36.3847,36.3178,36.3596,57934.0
2016-10-27 15:00:00,43.5,43.6,43.44,43.56,105726.0,36.368,36.4516,36.3178,36.4182,105726.0
2016-10-27 15:30:00,43.55,43.58,43.48,43.5,305906.0,36.4098,36.4349,36.3513,36.368,305906.0
2016-10-28 09:30:00,39.37,42.15,39.13,42.14,617767.0,32.9151,35.2393,32.7145,35.231,617767.0
2016-10-28 10:00:00,42.08,42.26,41.56,41.82,556716.0,35.1808,35.3313,34.7461,34.9634,556716.0
2016-10-28 10:30:00,41.8,42.13,41.75,42.0,302748.0,34.9467,35.2226,34.9049,35.1139,302748.0
2016-10-28 11:00:00,42.01,42.11,41.85,42.01,167164.0,35.1223,35.2059,34.9885,35.1223,167164.0
2016-10-28 11:30:00,42.01,42.39,42.01,42.34,91125.0,35.1223,35.44,35.1223,35.3982,91125.0
2016-10-28 12:00:00,42.34,42.98,42.34,42.95,115441.0,35.3982,35.9333,35.3982,35.9082,115441.0
2016-10-28 12:30:00,42.94,42.98,42.42,42.42,282083.0,35.8998,35.9333,35.4651,35.4651,282083.0
2016-10-28 13:00:00,42.43,42.5,41.97,42.18,94503.0,35.4734,35.5319,35.0888,35.2644,94503.0
2016-10-28 13:30:00,42.18,42.19,41.91,41.98,90160.0,35.2644,35.2728,35.0387,35.0972,90160.0
2016-10-28 14:00:00,41.98,42.08,41.83,42.01,92442.0,35.0972,35.1808,34.9718,35.1223,92442.0
2016-10-28 14:30:00,42.03,42.34,41.98,42.31,140168.0,35.139,35.3982,35.0972,35.3731,140168.0
2016-10-28 15:00:00,42.33,42.37,42.23,42.32,139285.0,35.3898,35.4233,35.3062,35.3815,139285.0
2016-10-28 15:30:00,42.31,42.31,42.09,42.21,465939.0,35.3731,35.3731,35.1892,35.2895,465939.0
2016-10-31 09:30:00,42.43,43.06,42.32,42.38,263274.0,35.4734,36.0001,35.3815,35.4316,263274.0
2016-10-31 10:00:00,42.36,42.58,42.36,42.5,62573.0,35.4149,35.5988,35.4149,35.5319,62573.0
2016-10-31 10:30:00,42.51,42.51,42.17,42.27,84534.0,35.5403,35.5403,35.2561,35.3397,84534.0
2016-10-31 11:00:00,42.29,42.53,42.26,42.53,62958.0,35.3564,35.557,35.3313,35.557,62958.0
2016-10-31 11:30:00,42.55,42.6,42.42,42.54,53248.0,35.5738,35.6156,35.4651,35.5654,53248.0
2016-10-31 12:00:00,42.54,42.54,42.33,42.39,55367.0,35.5654,35.5654,35.3898,35.44,55367.0
2016-10-31 12:30:00,42.4,42.52,42.4,42.42,51361.0,35.4483,35.5487,35.4483,35.4651,51361.0
2016-10-31 13:00:00,42.41,42.44,42.32,42.34,40546.0,35.4567,35.4818,35.3815,35.3982,40546.0
2016-10-31 13:30:00,42.35,42.44,42.34,42.34,47249.0,35.4065,35.4818,35.3982,35.3982,47249.0
2016-10-31 14:00:00,42.35,42.39,42.22,42.22,70950.0,35.4065,35.44,35.2979,35.2979,70950.0
2016-10-31 14:30:00,42.23,42.29,42.18,42.24,88341.0,35.3062,35.3564,35.2644,35.3146,88341.0
2016-10-31 15:00:00,42.23,42.37,42.22,42.35,93266.0,35.3062,35.4233,35.2979,35.4065,93266.0
2016-10-31 15:30:00,42.36,42.49,42.34,42.36,344096.0,35.4149,35.5236,35.3982,35.4149,344096.0
2016-11-01 09:30:00,42.61,42.61,42.0,42.01,129513.0,35.6239,35.6239,35.1139,35.1223,129513.0
2016-11-01 10:00:00,41.98,42.0,41.73,41.88,99894.0,35.0972,35.1139,34.8882,35.0136,99894.0
2016-11-01 10:30:00,41.86,41.91,41.53,41.72,64913.0,34.9969,35.0387,34.721,34.8798,64913.0
2016-11-01 11:00:00,41.74,42.02,41.73,41.95,89487.0,34.8966,35.1306,34.8882,35.0721,89487.0
2016-11-01 11:30:00,41.95,42.09,41.89,41.97,111346.0,35.0721,35.1892,35.022,35.0888,111346.0
2016-11-01 12:00:00,42.0,42.16,41.92,41.94,99721.0,35.1139,35.2477,35.047,35.0638,99721.0
2016-11-01 12:30:00,41.96,42.04,41.81,41.95,66664.0,35.0805,35.1474,34.9551,35.0721,66664.0
2016-11-01 13:00:00,41.98,42.06,41.88,42.06,42633.0,35.0972,35.1641,35.0136,35.1641,42633.0
2016-11-01 13:30:00,42.06,42.08,41.75,41.77,62616.0,35.1641,35.1808,34.9049,34.9216,62616.0
2016-11-01 14:00:00,41.75,41.9,41.54,41.88,93894.0,34.9049,35.0303,34.7293,35.0136,93894.0
2016-11-01 14:30:00,41.86,41.99,41.78,41.9,178337.0,34.9969,35.1056,34.93,35.0303,178337.0
2016-11-01 15:00:00,41.89,42.01,41.77,42.0,131117.0,35.022,35.1223,34.9216,35.1139,131117.0
2016-11-01 15:30:00,42.0,42.18,41.95,42.12,255335.0,35.1139,35.2644,35.0721,35.2143,255335.0
2016-11-02 09:30:00,41.84,41.98,41.74,41.9,38610.0,34.9802,35.0972,34.8966,35.0303,38610.0
2016-11-02 10:00:00,41.88,41.88,41.68,41.8,39195.0,35.0136,35.0136,34.8464,34.9467,39195.0
2016-11-02 10:30:00,41.78,41.79,41.41,41.56,97108.0,34.93,34.9384,34.6207,34.7461,97108.0
2016-11-02 11:00:00,41.54,41.67,41.48,41.6,62159.0,34.7293,34.838,34.6792,34.7795,62159.0
2016-11-02 11:30:00,41.58,41.64,41.44,41.53,45809.0,34.7628,34.8129,34.6457,34.721,45809.0
2016-11-02 12:00:00,41.51,41.61,41.49,41.52,70630.0,34.7043,34.7879,34.6875,34.7126,70630.0
2016-11-02 12:30:00,41.52,41.57,41.49,41.55,43326.0,34.7126,34.7544,34.6875,34.7377,43326.0
2016-11-02 13:00:00,41.55,41.61,41.39,41.55,71589.0,34.7377,34.7879,34.6039,34.7377,71589.0
2016-11-02 13:30:00,41.55,41.68,41.44,41.68,80299.0,34.7377,34.8464,34.6457,34.8464,80299.0
2016-11-02 14:00:00,41.69,41.8,41.43,41.73,159762.0,34.8548,34.9467,34.6374,34.8882,159762.0
2016-11-02 14:30:00,41.74,41.78,41.61,41.68,87847.0,34.8966,34.93,34.7879,34.8464,87847.0
2016-11-02 15:00:00,41.68,41.77,41.62,41.71,127621.0,34.8464,34.9216,34.7962,34.8715,127621.0
2016-11-02 15:30:00,41.7,41.72,41.55,41.6,448702.0,34.8631,34.8798,34.7377,34.7795,448702.0
2016-11-03 09:30:00,41.76,41.77,41.35,41.61,24898.0,34.9133,34.9216,34.5705,34.7879,24898.0
2016-11-03 10:00:00,41.64,41.77,41.43,41.72,38303.0,34.8129,34.9216,34.6374,34.8798,38303.0
2016-11-03 10:30:00,41.7,41.85,41.65,41.8,58426.0,34.8631,34.9885,34.8213,34.9467,58426.0
2016-11-03 11:00:00,41.8,41.92,41.73,41.85,45367.0,34.9467,35.047,34.8882,34.9885,45367.0
2016-11-03 11:30:00,41.87,41.96,41.83,41.86,22400.0,35.0052,35.0805,34.9718,34.9969,22400.0
2016-11-03 12:00:00,41.86,41.9,41.66,41.71,81131.0,34.9969,35.0303,34.8297,34.8715,81131.0
2016-11-03 12:30:00,41.7,41.83,41.69,41.78,116333.0,34.8631,34.9718,34.8548,34.93,116333.0
2016-11-03 13:00:00,41.77,41.79,41.67,41.77,39227.0,34.9216,34.9384,34.838,34.9216,39227.0
2016-11-03 13:30:00,41.78,41.79,41.64,41.68,29932.0,34.93,34.9384,34.8129,34.8464,29932.0
2016-11-03 14:00:00,41.68,41.79,41.66,41.75,36773.0,34.8464,34.9384,34.8297,34.9049,36773.0
2016-11-03 14:30:00,41.75,41.77,41.69,41.76,42766.0,34.9049,34.9216,34.8548,34.9133,42766.0
2016-11-03 15:00:00,41.75,41.75,41.6,41.65,54747.0,34.9049,34.9049,34.7795,34.8213,54747.0
2016-11-03 15:30:00,41.65,41.72,41.57,41.68,133902.0,34.8213,34.8798,34.7544,34.8464,133902.0
2016-11-04 09:30:00,41.63,41.7,41.03,41.12,73571.0,34.8046,34.8631,34.303,34.3782,73571.0
2016-11-04 10:00:00,41.14,41.5,41.13,41.47,53939.0,34.3949,34.6959,34.3866,34.6708,53939.0
2016-11-04 10:30:00,41.44,41.75,41.43,41.72,46355.0,34.6457,34.9049,34.6374,34.8798,46355.0
2016-11-04 11:00:00,41.73,41.83,41.65,41.76,300563.0,34.8882,34.9718,34.8213,34.9133,300563.0
2016-11-04 11:30:00,41.78,41.78,41.58,41.67,44372.0,34.93,34.93,34.7628,34.838,44372.0
2016-11-04 12:00:00,41.69,41.88,41.67,41.83,43641.0,34.8548,35.0136,34.838,34.9718,43641.0
2016-11-04 12:30:00,41.84,41.92,41.8,41.89,35493.0,34.9802,35.047,34.9467,35.022,35493.0
2016-11-04 13:00:00,41.89,41.89,41.78,41.81,36798.0,35.022,35.022,34.93,34.9551,36798.0
2016-11-04 13:30:00,41.8,41.8,41.65,41.68,50657.0,34.9467,34.9467,34.8213,34.8464,50657.0
2016-11-04 14:00:00,41.68,41.69,41.57,41.64,76070.0,34.8464,34.8548,34.7544,34.8129,76070.0
2016-11-04 14:30:00,41.64,41.64,41.41,41.46,96857.0,34.8129,34.8129,34.6207,34.6625,96857.0
2016-11-04 15:00:00,41.47,41.47,41.33,41.37,111444.0,34.6708,34.6708,34.5538,34.5872,111444.0
2016-11-04 15:30:00,41.36,41.37,41.22,41.35,296728.0,34.5789,34.5872,34.4618,34.5705,296728.0
2016-11-07 09:30:00,42.24,42.58,41.93,42.28,47236.0,35.3146,35.5988,35.0554,35.348,47236.0
2016-11-07 10:00:00,42.29,42.29,42.04,42.15,45397.0,35.3564,35.3564,35.1474,35.2393,45397.0
2016-11-07 10:30:00,42.16,42.2,41.9,42.04,51193.0,35.2477,35.2811,35.0303,35.1474,51193.0
2016-11-07 11:00:00,42.04,42.05,41.78,41.88,80877.0,35.1474,35.1557,34.93,35.0136,80877.0
2016-11-07 11:30:00,41.89,41.94,41.69,41.93,91824.0,35.022,35.0638,34.8548,35.0554,91824.0
2016-11-07 12:00:00,41.93,41.99,41.84,41.86,35119.0,35.0554,35.1056,34.9802,34.9969,35119.0
2016-11-07 12:30:00,41.88,41.88,41.73,41.82,30574.0,35.0136,35.0136,34.8882,34.9634,30574.0
2016-11-07 13:00:00,41.82,41.85,41.74,41.75,42478.0,34.9634,34.9885,34.8966,34.9049,42478.0
2016-11-07 13:30:00,41.75,41.89,41.73,41.86,60148.0,34.9049,35.022,34.8882,34.9969,60148.0
2016-11-07 14:00:00,41.87,41.95,41.78,41.78,51928.0,35.0052,35.0721,34.93,34.93,51928.0
2016-11-07 14:30:00,41.78,41.84,41.67,41.71,47041.0,34.93,34.9802,34.838,34.8715,47041.0
2016-11-07 15:00:00,41.71,41.92,41.65,41.89,136894.0,34.8715,35.047,34.8213,35.022,136894.0
2016-11-07 15:30:00,41.89,42.08,41.86,42.04,204619.0,35.022,35.1808,34.9969,35.1474,204619.0
2016-11-08 09:30:00,41.9,41.96,41.6,41.63,74877.0,35.0303,35.0805,34.7795,34.8046,74877.0
2016-11-08 10:00:00,41.65,41.72,41.53,41.71,62184.0,34.8213,34.8798,34.721,34.8715,62184.0
2016-11-08 10:30:00,41.71,42.08,41.69,42.07,425277.0,34.8715,35.1808,34.8548,35.1724,425277.0
2016-11-08 11:00:00,42.12,42.29,42.0,42.05,79939.0,35.2143,35.3564,35.1139,35.1557,79939.0
2016-11-08 11:30:00,42.05,42.2,41.97,42.05,58290.0,35.1557,35.2811,35.0888,35.1557,58290.0
2016-11-08 12:00:00,42.09,42.11,42.0,42.0,34325.0,35.1892,35.2059,35.1139,35.1139,34325.0
2016-11-08 12:30:00,41.98,42.09,41.93,42.06,33484.0,35.0972,35.1892,35.0554,35.1641,33484.0
2016-11-08 13:00:00,42.09,42.13,41.99,42.08,70506.0,35.1892,35.2226,35.1056,35.1808,70506.0
2016-11-08 13:30:00,42.05,42.14,42.02,42.04,35173.0,35.1557,35.231,35.1306,35.1474,35173.0
2016-11-08 14:00:00,42.03,42.06,41.87,41.87,39790.0,35.139,35.1641,35.0052,35.0052,39790.0
2016-11-08 14:30:00,41.87,41.88,41.73,41.78,52940.0,35.0052,35.0136,34.8882,34.93,52940.0
2016-11-08 15:00:00,41.77,41.91,41.76,41.84,53136.0,34.9216,35.0387,34.9133,34.9802,53136.0
2016-11-08 15:30:00,41.85,41.98,41.8,41.86,201169.0,34.9885,35.0972,34.9467,34.9969,201169.0
2016-11-09 09:30:00,41.63,43.71,41.63,43.43,153787.0,34.8046,36.5436,34.8046,36.3095,153787.0
2016-11-09 10:00:00,43.38,43.4,42.88,43.05,161376.0,36.2677,36.2844,35.8496,35.9918,161376.0
2016-11-09 10:30:00,43.0,43.18,42.93,42.98,75821.0,35.95,36.1005,35.8914,35.9333,75821.0
2016-11-09 11:00:00,42.99,43.56,42.94,43.55,79510.0,35.9416,36.4182,35.8998,36.4098,79510.0
2016-11-09 11:30:00,43.56,43.92,43.51,43.92,127363.0,36.4182,36.7191,36.3764,36.7191,127363.0
2016-11-09 12:00:00,43.92,43.99,43.6,43.79,122913.0,36.7191,36.7777,36.4516,36.6104,122913.0
2016-11-09 12:30:00,43.77,43.96,43.68,43.95,42225.0,36.5937,36.7526,36.5185,36.7442,42225.0
2016-11-09 13:00:00,43.95,43.99,43.8,43.92,57713.0,36.7442,36.7777,36.6188,36.7191,57713.0
2016-11-09 13:30:00,43.9,44.19,43.89,43.98,93238.0,36.7024,36.9449,36.6941,36.7693,93238.0
2016-11-09 14:00:00,43.99,44.29,43.97,44.25,88067.0,36.7777,37.0285,36.7609,36.995,88067.0
2016-11-09 14:30:00,44.26,44.5,44.25,44.37,69285.0,37.0034,37.204,36.995,37.0954,69285.0
2016-11-09 15:00:00,44.38,44.55,44.36,44.47,92722.0,37.1037,37.2458,37.087,37.179,92722.0
2016-11-09 15:30:00,44.48,44.49,44.09,44.19,250681.0,37.1873,37.1957,36.8613,36.9449,250681.0
2016-11-10 09:30:00,44.6,45.71,44.59,45.4,59653.0,37.2876,38.2157,37.2793,37.9565,59653.0
2016-11-10 10:00:00,45.5,45.7,45.27,45.46,62275.0,38.0401,38.2073,37.8478,38.0066,62275.0
2016-11-10 10:30:00,45.45,45.78,45.29,45.49,89425.0,37.9983,38.2742,37.8645,38.0317,89425.0
2016-11-10 11:00:00,45.44,45.87,45.39,45.63,82861.0,37.9899,38.3494,37.9481,38.1488,82861.0
2016-11-10 11:30:00,45.64,45.87,45.4,45.5,86372.0,38.1571,38.3494,37.9565,38.0401,86372.0
2016-11-10 12:00:00,45.48,45.73,45.46,45.53,66231.0,38.0234,38.2324,38.0066,38.0652,66231.0
2016-11-10 12:30:00,45.53,45.8,45.41,45.71,157288.0,38.0652,38.2909,37.9648,38.2157,157288.0
2016-11-10 13:00:00,45.73,45.78,45.55,45.78,75503.0,38.2324,38.2742,38.0819,38.2742,75503.0
2016-11-10 13:30:00,45.79,45.86,45.68,45.79,71915.0,38.2825,38.3411,38.1906,38.2825,71915.0
2016-11-10 14:00:00,45.78,45.88,45.72,45.8,92523.0,38.2742,38.3578,38.224,38.2909,92523.0
2016-11-10 14:30:00,45.83,45.96,45.72,45.94,86356.0,38.316,38.4247,38.224,38.4079,86356.0
2016-11-10 15:00:00,45.95,45.99,45.88,45.92,136660.0,38.4163,38.4497,38.3578,38.3912,136660.0
2016-11-10 15:30:00,45.92,46.04,45.82,45.94,360311.0,38.3912,38.4916,38.3076,38.4079,360311.0
2016-11-11 09:30:00,45.86,46.63,45.52,45.9,56856.0,38.3411,38.9848,38.0568,38.3745,56856.0
2016-11-11 10:00:00,45.93,46.02,45.75,45.83,89254.0,38.3996,38.4748,38.2491,38.316,89254.0
2016-11-11 10:30:00,45.84,46.0,45.74,45.97,122855.0,38.3243,38.4581,38.2407,38.433,122855.0
2016-11-11 11:00:00,45.94,45.96,45.63,45.81,134251.0,38.4079,38.4247,38.1488,38.2993,134251.0
2016-11-11 11:30:00,45.83,45.96,45.78,45.92,81739.0,38.316,38.4247,38.2742,38.3912,81739.0
2016-11-11 12:00:00,45.89,45.92,45.43,45.47,209803.0,38.3661,38.3912,37.9816,38.015,209803.0
2016-11-11 12:30:00,45.49,45.55,45.28,45.32,93018.0,38.0317,38.0819,37.8562,37.8896,93018.0
2016-11-11 13:00:00,45.32,45.63,45.28,45.58,115902.0,37.8896,38.1488,37.8562,38.107,115902.0
2016-11-11 13:30:00,45.56,45.6,45.49,45.51,43389.0,38.0902,38.1237,38.0317,38.0484,43389.0
2016-11-11 14:00:00,45.5,45.64,45.49,45.6,47320.0,38.0401,38.1571,38.0317,38.1237,47320.0
2016-11-11 14:30:00,45.59,45.63,45.44,45.45,39203.0,38.1153,38.1488,37.9899,37.9983,39203.0
2016-11-11 15:00:00,45.44,45.72,45.44,45.68,68232.0,37.9899,38.224,37.9899,38.1906,68232.0
2016-11-11 15:30:00,45.68,45.87,45.68,45.83,205112.0,38.1906,38.3494,38.1906,38.316,205112.0
2016-11-14 09:30:00,46.14,47.0,45.97,46.23,58427.0,38.5752,39.2942,38.433,38.6504,58427.0
2016-11-14 10:00:00,46.23,46.55,46.21,46.35,119748.0,38.6504,38.9179,38.6337,38.7507,119748.0
2016-11-14 10:30:00,46.33,46.35,45.87,45.96,139755.0,38.734,38.7507,38.3494,38.4247,139755.0
2016-11-14 11:00:00,45.97,45.99,45.84,45.96,58122.0,38.433,38.4497,38.3243,38.4247,58122.0
2016-11-14 11:30:00,45.95,45.99,45.69,45.74,100347.0,38.4163,38.4497,38.1989,38.2407,100347.0
2016-11-14 12:00:00,45.76,45.76,45.42,45.49,104540.0,38.2575,38.2575,37.9732,38.0317,104540.0
2016-11-14 12:30:00,45.47,45.51,45.23,45.3,79808.0,38.015,38.0484,37.8144,37.8729,79808.0
2016-11-14 13:00:00,45.3,45.42,45.26,45.32,166617.0,37.8729,37.9732,37.8394,37.8896,166617.0
2016-11-14 13:30:00,45.33,45.61,45.32,45.56,52014.0,37.898,38.1321,37.8896,38.0902,52014.0
2016-11-14 14:00:00,45.56,45.58,45.36,45.4,51597.0,38.0902,38.107,37.923,37.9565,51597.0
2016-11-14 14:30:00,45.39,45.5,45.33,45.5,104310.0,37.9481,38.0401,37.898,38.0401,104310.0
2016-11-14 15:00:00,45.49,45.62,45.47,45.62,90123.0,38.0317,38.1404,38.015,38.1404,90123.0
2016-11-14 15:30:00,45.62,45.68,45.45,45.66,224896.0,38.1404,38.1906,37.9983,38.1739,224896.0
2016-11-15 09:30:00,45.66,45.8,45.02,45.49,38790.0,38.1739,38.2909,37.6388,38.0317,38790.0
2016-11-15 10:00:00,45.52,45.79,45.48,45.64,38296.0,38.0568,38.2825,38.0234,38.1571,38296.0
2016-11-15 10:30:00,45.67,45.69,45.47,45.5,33178.0,38.1822,38.1989,38.015,38.0401,33178.0
2016-11-15 11:00:00,45.52,45.6,45.39,45.43,29349.0,38.0568,38.1237,37.9481,37.9816,29349.0
2016-11-15 11:30:00,45.42,45.51,45.15,45.23,67751.0,37.9732,38.0484,37.7475,37.8144,67751.0
2016-11-15 12:00:00,45.23,45.29,45.21,45.26,27880.0,37.8144,37.8645,37.7976,37.8394,27880.0
2016-11-15 12:30:00,45.26,45.27,45.11,45.11,47271.0,37.8394,37.8478,37.714,37.714,47271.0
2016-11-15 13:00:00,45.11,45.16,45.06,45.12,59625.0,37.714,37.7558,37.6722,37.7224,59625.0
2016-11-15 13:30:00,45.12,45.21,45.08,45.16,51287.0,37.7224,37.7976,37.6889,37.7558,51287.0
2016-11-15 14:00:00,45.17,45.35,45.15,45.29,37596.0,37.7642,37.9147,37.7475,37.8645,37596.0
2016-11-15 14:30:00,45.3,45.36,45.27,45.31,133628.0,37.8729,37.923,37.8478,37.8812,133628.0
2016-11-15 15:00:00,45.31,45.36,45.22,45.26,100685.0,37.8812,37.923,37.806,37.8394,100685.0
2016-11-15 15:30:00,45.25,45.62,45.24,45.62,308335.0,37.8311,38.1404,37.8227,38.1404,308335.0
2016-11-16 09:30:00,45.37,45.58,45.04,45.27,40713.0,37.9314,38.107,37.6555,37.8478,40713.0
2016-11-16 10:00:00,45.28,45.49,45.2,45.45,177710.0,37.8562,38.0317,37.7893,37.9983,177710.0
2016-11-16 10:30:00,45.44,45.8,45.41,45.72,127216.0,37.9899,38.2909,37.9648,38.224,127216.0
2016-11-16 11:00:00,45.71,45.82,45.65,45.8,123089.0,38.2157,38.3076,38.1655,38.2909,123089.0
2016-11-16 11:30:00,45.79,45.79,45.39,45.53,68144.0,38.2825,38.2825,37.9481,38.0652,68144.0
2016-11-16 12:00:00,45.53,45.56,45.45,45.48,31752.0,38.0652,38.0902,37.9983,38.0234,31752.0
2016-11-16 12:30:00,45.49,45.56,45.46,45.49,27256.0,38.0317,38.0902,38.0066,38.0317,27256.0
2016-11-16 13:00:00,45.49,45.55,45.45,45.52,107155.0,38.0317,38.0819,37.9983,38.0568,107155.0
2016-11-16 13:30:00,45.51,45.54,45.49,45.52,34423.0,38.0484,38.0735,38.0317,38.0568,34423.0
2016-11-16 14:00:00,45.51,45.55,45.46,45.54,22726.0,38.0484,38.0819,38.0066,38.0735,22726.0
2016-11-16 14:30:00,45.55,45.59,45.53,45.54,40266.0,38.0819,38.1153,38.0652,38.0735,40266.0
2016-11-16 15:00:00,45.54,45.66,45.53,45.65,80156.0,38.0735,38.1739,38.0652,38.1655,80156.0
2016-11-16 15:30:00,45.66,45.67,45.55,45.63,198873.0,38.1739,38.1822,38.0819,38.1488,198873.0
2016-11-17 09:30:00,45.85,47.02,45.78,45.92,49187.0,38.3327,39.3109,38.2742,38.3912,49187.0
2016-11-17 10:00:00,45.93,46.0,45.71,45.74,40958.0,38.3996,38.4581,38.2157,38.2407,40958.0
2016-11-17 10:30:00,45.69,45.71,45.55,45.62,27994.0,38.1989,38.2157,38.0819,38.1404,27994.0
2016-11-17 11:00:00,45.62,45.98,45.62,45.79,38678.0,38.1404,38.4414,38.1404,38.2825,38678.0
2016-11-17 11:30:00,45.75,45.88,45.72,45.84,36895.0,38.2491,38.3578,38.224,38.3243,36895.0
2016-11-17 12:00:00,45.85,45.94,45.81,45.88,30407.0,38.3327,38.4079,38.2993,38.3578,30407.0
2016-11-17 12:30:00,45.88,45.88,45.79,45.81,34002.0,38.3578,38.3578,38.2825,38.2993,34002.0
2016-11-17 13:00:00,45.79,45.91,45.78,45.84,35357.0,38.2825,38.3829,38.2742,38.3243,35357.0
2016-11-17 13:30:00,45.85,45.96,45.76,45.76,73279.0,38.3327,38.4247,38.2575,38.2575,73279.0
2016-11-17 14:00:00,45.74,45.79,45.68,45.69,43913.0,38.2407,38.2825,38.1906,38.1989,43913.0
2016-11-17 14:30:00,45.69,45.69,45.6,45.63,27631.0,38.1989,38.1989,38.1237,38.1488,27631.0
2016-11-17 15:00:00,45.63,45.75,45.62,45.72,213454.0,38.1488,38.2491,38.1404,38.224,213454.0
2016-11-17 15:30:00,45.71,45.76,45.67,45.73,101338.0,38.2157,38.2575,38.1822,38.2324,101338.0
2016-11-18 09:30:00,45.67,45.92,45.6,45.78,52930.0,38.1822,38.3912,38.1237,38.2742,52930.0
2016-11-18 10:00:00,45.79,45.91,45.72,45.77,31118.0,38.2825,38.3829,38.224,38.2658,31118.0
2016-11-18 10:30:00,45.77,45.85,45.66,45.83,62886.0,38.2658,38.3327,38.1739,38.316,62886.0
2016-11-18 11:00:00,45.82,45.9,45.75,45.9,36629.0,38.3076,38.3745,38.2491,38.3745,36629.0
2016-11-18 11:30:00,45.9,45.92,45.71,45.74,79346.0,38.3745,38.3912,38.2157,38.2407,79346.0
2016-11-18 12:00:00,45.74,45.77,45.68,45.75,27286.0,38.2407,38.2658,38.1906,38.2491,27286.0
2016-11-18 12:30:00,45.78,45.82,45.73,45.82,20008.0,38.2742,38.3076,38.2324,38.3076,20008.0
2016-11-18 13:00:00,45.81,45.81,45.76,45.76,28151.0,38.2993,38.2993,38.2575,38.2575,28151.0
2016-11-18 13:30:00,45.77,45.85,45.74,45.82,34563.0,38.2658,38.3327,38.2407,38.3076,34563.0
2016-11-18 14:00:00,45.83,45.86,45.79,45.84,52526.0,38.316,38.3411,38.2825,38.3243,52526.0
2016-11-18 14:30:00,45.84,45.97,45.8,45.94,102738.0,38.3243,38.433,38.2909,38.4079,102738.0
2016-11-18 15:00:00,45.94,45.97,45.8,45.96,276487.0,38.4079,38.433,38.2909,38.4247,276487.0
2016-11-18 15:30:00,45.96,46.09,45.92,45.98,184959.0,38.4247,38.5334,38.3912,38.4414,184959.0
2016-11-21 09:30:00,46.37,47.04,46.36,46.8,64129.0,38.7674,39.3276,38.7591,39.1269,64129.0
2016-11-21 10:00:00,46.8,46.83,46.38,46.39,44508.0,39.1269,39.152,38.7758,38.7842,44508.0
2016-11-21 10:30:00,46.43,46.59,46.36,46.44,23079.0,38.8176,38.9514,38.7591,38.826,23079.0
2016-11-21 11:00:00,46.42,46.48,46.35,46.37,65137.0,38.8092,38.8594,38.7507,38.7674,65137.0
2016-11-21 11:30:00,46.39,46.6,46.35,46.57,91023.0,38.7842,38.9597,38.7507,38.9347,91023.0
2016-11-21 12:00:00,46.57,46.57,46.47,46.49,16691.0,38.9347,38.9347,38.8511,38.8678,16691.0
2016-11-21 12:30:00,46.52,46.65,46.52,46.58,20282.0,38.8929,39.0015,38.8929,38.943,20282.0
2016-11-21 13:00:00,46.59,46.73,46.56,46.6,44842.0,38.9514,39.0684,38.9263,38.9597,44842.0
2016-11-21 13:30:00,46.6,46.65,46.59,46.6,21588.0,38.9597,39.0015,38.9514,38.9597,21588.0
2016-11-21 14:00:00,46.57,46.71,46.55,46.67,28983.0,38.9347,39.0517,38.9179,39.0183,28983.0
2016-11-21 14:30:00,46.66,46.67,46.49,46.55,47579.0,39.0099,39.0183,38.8678,38.9179,47579.0
2016-11-21 15:00:00,46.56,46.59,46.53,46.58,50627.0,38.9263,38.9514,38.9012,38.943,50627.0
2016-11-21 15:30:00,46.59,46.64,46.47,46.62,198692.0,38.9514,38.9932,38.8511,38.9765,198692.0
2016-11-22 09:30:00,46.73,46.92,46.62,46.92,64676.0,39.0684,39.2273,38.9765,39.2273,64676.0
2016-11-22 10:00:00,46.86,46.95,46.72,46.78,73525.0,39.1771,39.2524,39.0601,39.1102,73525.0
2016-11-22 10:30:00,46.78,46.95,46.77,46.81,46355.0,39.1102,39.2524,39.1019,39.1353,46355.0
2016-11-22 11:00:00,46.78,46.81,46.67,46.67,61383.0,39.1102,39.1353,39.0183,39.0183,61383.0
2016-11-22 11:30:00,46.62,46.64,46.52,46.52,53660.0,38.9765,38.9932,38.8929,38.8929,53660.0
2016-11-22 12:00:00,46.52,46.58,46.49,46.55,34463.0,38.8929,38.943,38.8678,38.9179,34463.0
2016-11-22 12:30:00,46.53,46.68,46.52,46.67,30377.0,38.9012,39.0266,38.8929,39.0183,30377.0
2016-11-22 13:00:00,46.68,46.68,46.55,46.58,37558.0,39.0266,39.0266,38.9179,38.943,37558.0
2016-11-22 13:30:00,46.59,46.62,46.5,46.5,22271.0,38.9514,38.9765,38.8761,38.8761,22271.0
2016-11-22 14:00:00,46.48,46.62,46.48,46.55,36126.0,38.8594,38.9765,38.8594,38.9179,36126.0
2016-11-22 14:30:00,46.55,46.71,46.53,46.63,27264.0,38.9179,39.0517,38.9012,38.9848,27264.0
2016-11-22 15:00:00,46.63,46.75,46.62,46.71,55527.0,38.9848,39.0851,38.9765,39.0517,55527.0
2016-11-22 15:30:00,46.72,46.81,46.71,46.78,126934.0,39.0601,39.1353,39.0517,39.1102,126934.0
2016-11-23 09:30:00,46.61,47.01,46.52,46.7,67588.0,38.9681,39.3025,38.8929,39.0433,67588.0
2016-11-23 10:00:00,46.72,46.78,46.56,46.77,104950.0,39.0601,39.1102,38.9263,39.1019,104950.0
2016-11-23 10:30:00,46.78,47.08,46.74,47.08,185377.0,39.1102,39.361,39.0768,39.361,185377.0
2016-11-23 11:00:00,47.09,47.14,46.74,46.79,82319.0,39.3694,39.4112,39.0768,39.1186,82319.0
2016-11-23 11:30:00,46.79,46.96,46.79,46.85,46376.0,39.1186,39.2607,39.1186,39.1687,46376.0
2016-11-23 12:00:00,46.87,46.91,46.74,46.78,69909.0,39.1855,39.2189,39.0768,39.1102,69909.0
2016-11-23 12:30:00,46.78,46.9,46.71,46.82,81518.0,39.1102,39.2106,39.0517,39.1437,81518.0
2016-11-23 13:00:00,46.81,46.83,46.74,46.74,80613.0,39.1353,39.152,39.0768,39.0768,80613.0
2016-11-23 13:30:00,46.74,46.78,46.65,46.72,72771.0,39.0768,39.1102,39.0015,39.0601,72771.0
2016-11-23 14:00:00,46.73,46.86,46.7,46.77,28448.0,39.0684,39.1771,39.0433,39.1019,28448.0
2016-11-23 14:30:00,46.77,46.79,46.63,46.64,29201.0,39.1019,39.1186,38.9848,38.9932,29201.0
2016-11-23 15:00:00,46.65,46.79,46.65,46.79,58131.0,39.0015,39.1186,39.0015,39.1186,58131.0
2016-11-23 15:30:00,46.79,46.91,46.77,46.83,163687.0,39.1186,39.2189,39.1019,39.152,163687.0
2016-11-25 09:30:00,46.79,46.79,46.51,46.6,93414.0,39.1186,39.1186,38.8845,38.9597,93414.0
2016-11-25 10:00:00,46.6,46.85,46.58,46.79,70082.0,38.9597,39.1687,38.943,39.1186,70082.0
2016-11-25 10:30:00,46.78,46.8,46.62,46.7,18027.0,39.1102,39.1269,38.9765,39.0433,18027.0
2016-11-25 11:00:00,46.68,46.86,46.62,46.82,26786.0,39.0266,39.1771,38.9765,39.1437,26786.0
2016-11-25 11:30:00,46.81,46.85,46.61,46.74,38994.0,39.1353,39.1687,38.9681,39.0768,38994.0
2016-11-25 12:00:00,46.73,46.75,46.68,46.72,27328.0,39.0684,39.0851,39.0266,39.0601,27328.0
2016-11-25 12:30:00,46.73,46.87,46.72,46.87,39280.0,39.0684,39.1855,39.0601,39.1855,39280.0
2016-11-28 09:30:00,46.74,46.85,46.51,46.58,59310.0,39.0768,39.1687,38.8845,38.943,59310.0
2016-11-28 10:00:00,46.59,46.6,46.4,46.48,44213.0,38.9514,38.9597,38.7925,38.8594,44213.0
2016-11-28 10:30:00,46.48,46.58,46.41,46.44,48885.0,38.8594,38.943,38.8009,38.826,48885.0
2016-11-28 11:00:00,46.44,46.54,46.37,46.52,74182.0,38.826,38.9096,38.7674,38.8929,74182.0
2016-11-28 11:30:00,46.54,46.74,46.53,46.66,59347.0,38.9096,39.0768,38.9012,39.0099,59347.0
2016-11-28 12:00:00,46.67,46.77,46.64,46.7,39158.0,39.0183,39.1019,38.9932,39.0433,39158.0
2016-11-28 12:30:00,46.69,46.81,46.69,46.77,29319.0,39.035,39.1353,39.035,39.1019,29319.0
2016-11-28 13:00:00,46.77,46.8,46.67,46.77,34772.0,39.1019,39.1269,39.0183,39.1019,34772.0
2016-11-28 13:30:00,46.78,46.81,46.7,46.77,32931.0,39.1102,39.1353,39.0433,39.1019,32931.0
2016-11-28 14:00:00,46.77,46.85,46.71,46.71,35010.0,39.1019,39.1687,39.0517,39.0517,35010.0
2016-11-28 14:30:00,46.71,46.72,46.62,46.63,37647.0,39.0517,39.0601,38.9765,38.9848,37647.0
2016-11-28 15:00:00,46.63,46.66,46.47,46.48,69199.0,38.9848,39.0099,38.8511,38.8594,69199.0
2016-11-28 15:30:00,46.49,46.54,46.42,46.5,282931.0,38.8678,38.9096,38.8092,38.8761,282931.0
2016-11-29 09:30:00,46.05,46.05,45.39,45.39,85924.0,38.4999,38.4999,37.9481,37.9481,85924.0
2016-11-29 10:00:00,45.41,45.5,45.19,45.19,83844.0,37.9648,38.0401,37.7809,37.7809,83844.0
2016-11-29 10:30:00,45.19,45.3,45.02,45.29,62261.0,37.7809,37.8729,37.6388,37.8645,62261.0
2016-11-29 11:00:00,45.3,45.35,45.11,45.14,92751.0,37.8729,37.9147,37.714,37.7391,92751.0
2016-11-29 11:30:00,45.14,45.31,45.13,45.18,29909.0,37.7391,37.8812,37.7307,37.7726,29909.0
2016-11-29 12:00:00,45.19,45.19,44.95,44.98,57730.0,37.7809,37.7809,37.5803,37.6053,57730.0
2016-11-29 12:30:00,44.98,45.24,44.93,45.24,28433.0,37.6053,37.8227,37.5635,37.8227,28433.0
2016-11-29 13:00:00,45.25,45.29,45.11,45.16,16979.0,37.8311,37.8645,37.714,37.7558,16979.0
2016-11-29 13:30:00,45.17,45.23,45.1,45.23,29604.0,37.7642,37.8144,37.7057,37.8144,29604.0
2016-11-29 14:00:00,45.23,45.32,45.23,45.27,29844.0,37.8144,37.8896,37.8144,37.8478,29844.0
2016-11-29 14:30:00,45.28,45.29,45.1,45.11,24972.0,37.8562,37.8645,37.7057,37.714,24972.0
2016-11-29 15:00:00,45.11,45.15,45.09,45.11,69462.0,37.714,37.7475,37.6973,37.714,69462.0
2016-11-29 15:30:00,45.11,45.14,44.89,45.04,213548.0,37.714,37.7391,37.5301,37.6555,213548.0
2016-11-30 09:30:00,45.86,47.27,45.76,47.25,138942.0,38.3411,39.5199,38.2575,39.5032,138942.0
2016-11-30 10:00:00,47.24,47.64,47.1,47.27,123783.0,39.4948,39.8292,39.3778,39.5199,123783.0
2016-11-30 10:30:00,47.27,47.46,47.16,47.35,39375.0,39.5199,39.6787,39.4279,39.5868,39375.0
2016-11-30 11:00:00,47.36,47.61,47.35,47.52,37885.0,39.5951,39.8041,39.5868,39.7289,37885.0
2016-11-30 11:30:00,47.53,47.74,47.45,47.74,39329.0,39.7373,39.9128,39.6704,39.9128,39329.0
2016-11-30 12:00:00,47.7,47.8,47.54,47.55,38145.0,39.8794,39.963,39.7456,39.754,38145.0
2016-11-30 12:30:00,47.54,47.6,47.49,47.57,32470.0,39.7456,39.7958,39.7038,39.7707,32470.0
2016-11-30 13:00:00,47.56,47.92,47.55,47.88,72667.0,39.7623,40.0633,39.754,40.0299,72667.0
2016-11-30 13:30:00,47.86,48.07,47.82,47.95,100940.0,40.0132,40.1887,39.9797,40.0884,100940.0
2016-11-30 14:00:00,47.94,48.01,47.7,47.79,241977.0,40.08,40.1386,39.8794,39.9546,241977.0
2016-11-30 14:30:00,47.8,47.81,47.61,47.69,73092.0,39.963,39.9714,39.8041,39.871,73092.0
2016-11-30 15:00:00,47.69,47.78,47.52,47.67,124757.0,39.871,39.9463,39.7289,39.8543,124757.0
2016-11-30 15:30:00,47.67,47.67,47.46,47.48,336827.0,39.8543,39.8543,39.6787,39.6955,336827.0
2016-12-01 09:30:00,48.13,49.33,47.81,49.33,122191.0,40.2389,41.2421,39.9714,41.2421,122191.0
2016-12-01 10:00:00,49.32,50.0,49.25,49.88,202521.0,41.2338,41.8023,41.1753,41.702,202521.0
2016-12-01 10:30:00,49.88,50.39,49.8,50.23,201608.0,41.702,42.1284,41.6351,41.9946,201608.0
2016-12-01 11:00:00,50.21,50.42,49.92,50.14,118510.0,41.9779,42.1534,41.7354,41.9193,118510.0
2016-12-01 11:30:00,50.16,50.52,50.12,50.25,172642.0,41.9361,42.237,41.9026,42.0113,172642.0
2016-12-01 12:00:00,50.23,50.57,50.21,50.5,129412.0,41.9946,42.2788,41.9779,42.2203,129412.0
2016-12-01 12:30:00,50.5,50.77,50.39,50.52,256516.0,42.2203,42.446,42.1284,42.237,256516.0
2016-12-01 13:00:00,50.53,50.68,50.43,50.53,140011.0,42.2454,42.3708,42.1618,42.2454,140011.0
2016-12-01 13:30:00,50.52,50.72,50.43,50.48,196588.0,42.237,42.4042,42.1618,42.2036,196588.0
2016-12-01 14:00:00,50.5,50.54,50.39,50.43,123054.0,42.2203,42.2538,42.1284,42.1618,123054.0
2016-12-01 14:30:00,50.43,50.44,50.0,50.09,356403.0,42.1618,42.1702,41.8023,41.8775,356403.0
2016-12-01 15:00:00,50.09,50.1,49.66,49.68,590619.0,41.8775,41.8859,41.518,41.5348,590619.0
2016-12-01 15:30:00,49.68,49.91,49.62,49.84,454885.0,41.5348,41.727,41.4846,41.6685,454885.0
2016-12-02 09:30:00,49.89,49.93,49.25,49.43,295174.0,41.7103,41.7438,41.1753,41.3257,295174.0
2016-12-02 10:00:00,49.48,49.68,49.45,49.58,52872.0,41.3675,41.5348,41.3425,41.4512,52872.0
2016-12-02 10:30:00,49.59,49.8,49.55,49.55,69625.0,41.4595,41.6351,41.4261,41.4261,69625.0
2016-12-02 11:00:00,49.53,49.55,49.18,49.21,56503.0,41.4094,41.4261,41.1167,41.1418,56503.0
2016-12-02 11:30:00,49.22,49.22,49.08,49.12,46630.0,41.1502,41.1502,41.0331,41.0666,46630.0
2016-12-02 12:00:00,49.1,49.16,49.05,49.12,142728.0,41.0499,41.1,41.008,41.0666,142728.0
2016-12-02 12:30:00,49.11,49.19,49.0,49.17,88756.0,41.0582,41.1251,40.9662,41.1084,88756.0
2016-12-02 13:00:00,49.16,49.22,49.01,49.13,133904.0,41.1,41.1502,40.9746,41.0749,133904.0
2016-12-02 13:30:00,49.13,49.33,49.07,49.33,53509.0,41.0749,41.2421,41.0248,41.2421,53509.0
2016-12-02 14:00:00,49.31,49.39,49.26,49.32,104241.0,41.2254,41.2923,41.1836,41.2338,104241.0
2016-12-02 14:30:00,49.32,49.4,49.3,49.3,40808.0,41.2338,41.3007,41.2171,41.2171,40808.0
2016-12-02 15:00:00,49.29,49.41,49.24,49.4,93339.0,41.2087,41.309,41.1669,41.3007,93339.0
2016-12-02 15:30:00,49.4,49.47,49.31,49.42,387478.0,41.3007,41.3592,41.2254,41.3174,387478.0
2016-12-05 09:30:00,50.0,50.0,49.45,49.72,140255.0,41.8023,41.8023,41.3425,41.5682,140255.0
2016-12-05 10:00:00,49.67,49.86,49.63,49.84,39417.0,41.5264,41.6852,41.493,41.6685,39417.0
2016-12-05 10:30:00,49.83,49.87,49.4,49.43,69184.0,41.6602,41.6936,41.3007,41.3257,69184.0
2016-12-05 11:00:00,49.43,49.45,49.39,49.43,82241.0,41.3257,41.3425,41.2923,41.3257,82241.0
2016-12-05 11:30:00,49.44,49.58,49.4,49.4,71045.0,41.3341,41.4512,41.3007,41.3007,71045.0
2016-12-05 12:00:00,49.41,49.47,49.37,49.37,154373.0,41.309,41.3592,41.2756,41.2756,154373.0
2016-12-05 12:30:00,49.36,49.4,49.1,49.15,51337.0,41.2672,41.3007,41.0499,41.0917,51337.0
2016-12-05 13:00:00,49.16,49.24,49.05,49.07,23966.0,41.1,41.1669,41.008,41.0248,23966.0
2016-12-05 13:30:00,49.06,49.07,48.95,48.96,29477.0,41.0164,41.0248,40.9244,40.9328,29477.0
2016-12-05 14:00:00,48.97,48.97,48.8,48.88,46861.0,40.9412,40.9412,40.799,40.8659,46861.0
2016-12-05 14:30:00,48.9,49.01,48.88,48.9,36521.0,40.8826,40.9746,40.8659,40.8826,36521.0
2016-12-05 15:00:00,48.89,48.9,48.82,48.89,104719.0,40.8743,40.8826,40.8158,40.8743,104719.0
2016-12-05 15:30:00,48.9,49.01,48.87,49.0,198591.0,40.8826,40.9746,40.8576,40.9662,198591.0
2016-12-06 09:30:00,48.58,49.18,48.42,49.0,254227.0,40.6151,41.1167,40.4813,40.9662,254227.0
2016-12-06 10:00:00,48.99,49.08,48.79,48.88,72230.0,40.9579,41.0331,40.7907,40.8659,72230.0
2016-12-06 10:30:00,48.89,49.0,48.83,48.95,72128.0,40.8743,40.9662,40.8241,40.9244,72128.0
2016-12-06 11:00:00,48.96,49.45,48.95,49.43,406648.0,40.9328,41.3425,40.9244,41.3257,406648.0
2016-12-06 11:30:00,49.43,49.46,49.29,49.32,66912.0,41.3257,41.3508,41.2087,41.2338,66912.0
2016-12-06 12:00:00,49.33,49.6,49.24,49.58,50176.0,41.2421,41.4679,41.1669,41.4512,50176.0
2016-12-06 12:30:00,49.61,49.66,49.4,49.45,53121.0,41.4762,41.518,41.3007,41.3425,53121.0
2016-12-06 13:00:00,49.46,49.47,48.99,49.16,284646.0,41.3508,41.3592,40.9579,41.1,284646.0
2016-12-06 13:30:00,49.16,49.41,49.05,49.3,200020.0,41.1,41.309,41.008,41.2171,200020.0
2016-12-06 14:00:00,49.31,49.6,49.24,49.54,85554.0,41.2254,41.4679,41.1669,41.4177,85554.0
2016-12-06 14:30:00,49.54,49.67,49.48,49.66,46165.0,41.4177,41.5264,41.3675,41.518,46165.0
2016-12-06 15:00:00,49.67,49.67,49.49,49.49,63034.0,41.5264,41.5264,41.3759,41.3759,63034.0
2016-12-06 15:30:00,49.49,49.78,49.49,49.75,201688.0,41.3759,41.6184,41.3759,41.5933,201688.0
2016-12-07 09:30:00,49.7,50.23,49.7,50.21,70208.0,41.5515,41.9946,41.5515,41.9779,70208.0
2016-12-07 10:00:00,50.18,50.57,50.16,50.54,65276.0,41.9528,42.2788,41.9361,42.2538,65276.0
2016-12-07 10:30:00,50.56,50.83,50.45,50.8,136075.0,42.2705,42.4962,42.1785,42.4711,136075.0
2016-12-07 11:00:00,50.81,51.04,50.75,50.95,163443.0,42.4795,42.6718,42.4293,42.5965,163443.0
2016-12-07 11:30:00,50.94,51.06,50.62,50.72,93211.0,42.5882,42.6885,42.3206,42.4042,93211.0
2016-12-07 12:00:00,50.71,50.73,50.55,50.61,68569.0,42.3959,42.4126,42.2621,42.3123,68569.0
2016-12-07 12:30:00,50.61,50.75,50.5,50.75,55738.0,42.3123,42.4293,42.2203,42.4293,55738.0
2016-12-07 13:00:00,50.77,51.04,50.76,50.99,102899.0,42.446,42.6718,42.4377,42.63,102899.0
2016-12-07 13:30:00,50.99,51.26,50.97,51.23,89873.0,42.63,42.8557,42.6133,42.8306,89873.0
2016-12-07 14:00:00,51.25,51.25,51.08,51.1,66488.0,42.8474,42.8474,42.7052,42.7219,66488.0
2016-12-07 14:30:00,51.1,51.1,50.73,50.77,149024.0,42.7219,42.7219,42.4126,42.446,149024.0
2016-12-07 15:00:00,50.78,50.9,50.75,50.79,143795.0,42.4544,42.5547,42.4293,42.4628,143795.0
2016-12-07 15:30:00,50.8,51.07,50.79,51.06,314737.0,42.4711,42.6969,42.4628,42.6885,314737.0
2016-12-08 09:30:00,51.28,51.46,50.7,50.75,82221.0,42.8724,43.0229,42.3875,42.4293,82221.0
2016-12-08 10:00:00,50.75,50.85,50.55,50.78,54342.0,42.4293,42.5129,42.2621,42.4544,54342.0
2016-12-08 10:30:00,50.76,50.76,50.56,50.63,37873.0,42.4377,42.4377,42.2705,42.329,37873.0
2016-12-08 11:00:00,50.64,50.82,50.53,50.63,74566.0,42.3374,42.4879,42.2454,42.329,74566.0
2016-12-08 11:30:00,50.6,50.87,50.57,50.83,104022.0,42.3039,42.5297,42.2788,42.4962,104022.0
2016-12-08 12:00:00,50.84,51.12,50.79,51.1,17155.0,42.5046,42.7387,42.4628,42.7219,17155.0
2016-12-08 12:30:00,51.07,51.17,51.04,51.04,16403.0,42.6969,42.7805,42.6718,42.6718,16403.0
2016-12-08 13:00:00,51.04,51.07,50.99,51.05,27123.0,42.6718,42.6969,42.63,42.6801,27123.0
2016-12-08 13:30:00,51.04,51.11,50.98,51.1,25959.0,42.6718,42.7303,42.6216,42.7219,25959.0
2016-12-08 14:00:00,51.1,51.1,50.9,50.96,21056.0,42.7219,42.7219,42.5547,42.6049,21056.0
2016-12-08 14:30:00,50.95,50.99,50.88,50.94,33176.0,42.5965,42.63,42.538,42.5882,33176.0
2016-12-08 15:00:00,50.93,51.02,50.9,50.98,44970.0,42.5798,42.6551,42.5547,42.6216,44970.0
2016-12-08 15:30:00,50.98,51.06,50.97,51.02,130463.0,42.6216,42.6885,42.6133,42.6551,130463.0
2016-12-09 09:30:00,51.12,51.42,50.95,51.19,21417.0,42.7387,42.9895,42.5965,42.7972,21417.0
2016-12-09 10:00:00,51.17,51.42,51.12,51.34,41342.0,42.7805,42.9895,42.7387,42.9226,41342.0
2016-12-09 10:30:00,51.36,51.41,51.24,51.36,40757.0,42.9393,42.9811,42.839,42.9393,40757.0
2016-12-09 11:00:00,51.35,51.57,51.34,51.4,80390.0,42.931,43.1149,42.9226,42.9728,80390.0
2016-12-09 11:30:00,51.4,51.51,51.27,51.27,29699.0,42.9728,43.0647,42.8641,42.8641,29699.0
2016-12-09 12:00:00,51.27,51.36,51.24,51.36,22445.0,42.8641,42.9393,42.839,42.9393,22445.0
2016-12-09 12:30:00,51.36,51.43,51.34,51.38,20187.0,42.9393,42.9978,42.9226,42.956,20187.0
2016-12-09 13:00:00,51.37,51.38,51.23,51.25,30626.0,42.9477,42.956,42.8306,42.8474,30626.0
2016-12-09 13:30:00,51.25,51.28,51.23,51.24,18901.0,42.8474,42.8724,42.8306,42.839,18901.0
2016-12-09 14:00:00,51.26,51.38,51.25,51.36,38279.0,42.8557,42.956,42.8474,42.9393,38279.0
2016-12-09 14:30:00,51.36,51.38,51.28,51.33,39387.0,42.9393,42.956,42.8724,42.9142,39387.0
2016-12-09 15:00:00,51.32,51.66,51.3,51.66,72124.0,42.9059,43.1901,42.8892,43.1901,72124.0
2016-12-09 15:30:00,51.66,51.73,51.65,51.72,183398.0,43.1901,43.2487,43.1818,43.2403,183398.0
2016-12-12 09:30:00,50.99,52.08,50.92,51.96,133765.0,42.63,43.5413,42.5715,43.4409,133765.0
2016-12-12 10:00:00,51.94,52.07,51.56,51.59,105956.0,43.4242,43.5329,43.1065,43.1316,105956.0
2016-12-12 10:30:00,51.59,51.71,51.55,51.68,74726.0,43.1316,43.2319,43.0982,43.2068,74726.0
2016-12-12 11:00:00,51.67,51.78,51.6,51.62,69401.0,43.1985,43.2905,43.14,43.1567,69401.0
2016-12-12 11:30:00,51.63,51.68,51.43,51.55,98035.0,43.165,43.2068,42.9978,43.0982,98035.0
2016-12-12 12:00:00,51.54,51.56,51.25,51.38,112848.0,43.0898,43.1065,42.8474,42.956,112848.0
2016-12-12 12:30:00,51.38,51.51,51.27,51.29,58732.0,42.956,43.0647,42.8641,42.8808,58732.0
2016-12-12 13:00:00,51.3,51.43,51.27,51.37,68079.0,42.8892,42.9978,42.8641,42.9477,68079.0
2016-12-12 13:30:00,51.37,51.37,51.13,51.25,96464.0,42.9477,42.9477,42.747,42.8474,96464.0
2016-12-12 14:00:00,51.25,51.37,51.11,51.11,191168.0,42.8474,42.9477,42.7303,42.7303,191168.0
2016-12-12 14:30:00,51.12,51.19,50.99,51.04,141374.0,42.7387,42.7972,42.63,42.6718,141374.0
2016-12-12 15:00:00,51.01,51.21,50.94,51.09,117689.0,42.6467,42.8139,42.5882,42.7136,117689.0
2016-12-12 15:30:00,51.09,51.11,50.94,51.04,358961.0,42.7136,42.7303,42.5882,42.6718,358961.0
2016-12-13 09:30:00,51.45,51.55,50.48,50.49,103401.0,43.0146,43.0982,42.2036,42.212,103401.0
2016-12-13 10:00:00,50.49,50.9,50.4,50.48,109008.0,42.212,42.5547,42.1367,42.2036,109008.0
2016-12-13 10:30:00,50.48,50.52,50.24,50.47,49843.0,42.2036,42.237,42.0029,42.1952,49843.0
2016-12-13 11:00:00,50.47,50.64,50.46,50.55,169052.0,42.1952,42.3374,42.1869,42.2621,169052.0
2016-12-13 11:30:00,50.5,50.51,50.34,50.41,321569.0,42.2203,42.2287,42.0865,42.1451,321569.0
2016-12-13 12:00:00,50.41,51.03,50.4,50.89,31912.0,42.1451,42.6634,42.1367,42.5464,31912.0
2016-12-13 12:30:00,50.92,51.11,50.89,51.05,30487.0,42.5715,42.7303,42.5464,42.6801,30487.0
2016-12-13 13:00:00,51.05,51.15,50.95,51.12,22974.0,42.6801,42.7637,42.5965,42.7387,22974.0
2016-12-13 13:30:00,51.11,51.12,50.87,50.92,22299.0,42.7303,42.7387,42.5297,42.5715,22299.0
2016-12-13 14:00:00,50.88,50.92,50.6,50.64,25776.0,42.538,42.5715,42.3039,42.3374,25776.0
2016-12-13 14:30:00,50.62,50.9,50.61,50.78,37133.0,42.3206,42.5547,42.3123,42.4544,37133.0
2016-12-13 15:00:00,50.75,50.82,50.57,50.57,40374.0,42.4293,42.4879,42.2788,42.2788,40374.0
2016-12-13 15:30:00,50.57,50.6,50.5,50.55,182403.0,42.2788,42.3039,42.2203,42.2621,182403.0
2016-12-14 09:30:00,50.43,51.15,50.1,50.1,65801.0,42.1618,42.7637,41.8859,41.8859,65801.0
2016-12-14 10:00:00,50.11,50.17,49.8,50.15,56585.0,41.8943,41.9444,41.6351,41.9277,56585.0
2016-12-14 10:30:00,50.16,50.22,49.91,50.01,62949.0,41.9361,41.9862,41.727,41.8107,62949.0
2016-12-14 11:00:00,50.03,50.22,49.99,50.16,30976.0,41.8274,41.9862,41.7939,41.9361,30976.0
2016-12-14 11:30:00,50.12,50.13,49.93,49.99,34402.0,41.9026,41.911,41.7438,41.7939,34402.0
2016-12-14 12:00:00,50.0,50.26,50.0,50.17,39562.0,41.8023,42.0197,41.8023,41.9444,39562.0
2016-12-14 12:30:00,50.17,50.2,49.99,50.05,46541.0,41.9444,41.9695,41.7939,41.8441,46541.0
2016-12-14 13:00:00,50.06,50.17,50.03,50.12,20159.0,41.8525,41.9444,41.8274,41.9026,20159.0
2016-12-14 13:30:00,50.13,50.19,50.03,50.06,16811.0,41.911,41.9611,41.8274,41.8525,16811.0
2016-12-14 14:00:00,50.09,50.33,49.75,49.76,85730.0,41.8775,42.0782,41.5933,41.6016,85730.0
2016-12-14 14:30:00,49.76,49.99,49.56,49.57,40281.0,41.6016,41.7939,41.4344,41.4428,40281.0
2016-12-14 15:00:00,49.58,49.62,49.07,49.24,165263.0,41.4512,41.4846,41.0248,41.1669,165263.0
2016-12-14 15:30:00,49.23,49.54,49.15,49.27,409721.0,41.1585,41.4177,41.0917,41.192,409721.0
2016-12-15 09:30:00,49.08,49.25,48.68,49.2,71735.0,41.0331,41.1753,40.6987,41.1335,71735.0
2016-12-15 10:00:00,49.29,49.34,48.99,49.2,104429.0,41.2087,41.2505,40.9579,41.1335,104429.0
2016-12-15 10:30:00,49.16,49.47,49.16,49.41,42146.0,41.1,41.3592,41.1,41.309,42146.0
2016-12-15 11:00:00,49.43,49.47,49.05,49.06,152727.0,41.3257,41.3592,41.008,41.0164,152727.0
2016-12-15 11:30:00,49.06,49.13,48.82,48.87,83310.0,41.0164,41.0749,40.8158,40.8576,83310.0
2016-12-15 12:00:00,48.87,48.97,48.76,48.96,63154.0,40.8576,40.9412,40.7656,40.9328,63154.0
2016-12-15 12:30:00,48.92,49.0,48.83,48.99,103489.0,40.8994,40.9662,40.8241,40.9579,103489.0
2016-12-15 13:00:00,48.98,49.16,48.93,49.01,80718.0,40.9495,41.1,40.9077,40.9746,80718.0
2016-12-15 13:30:00,49.02,49.09,48.7,48.71,133644.0,40.983,41.0415,40.7154,40.7238,133644.0
2016-12-15 14:00:00,48.73,48.85,48.61,48.68,128309.0,40.7405,40.8408,40.6402,40.6987,128309.0
2016-12-15 14:30:00,48.67,48.74,48.62,48.66,93002.0,40.6904,40.7489,40.6485,40.682,93002.0
2016-12-15 15:00:00,48.65,48.93,48.6,48.79,95421.0,40.6736,40.9077,40.6318,40.7907,95421.0
2016-12-15 15:30:00,48.8,49.0,48.64,48.94,248807.0,40.799,40.9662,40.6653,40.9161,248807.0
2016-12-16 09:30:00,49.04,49.3,49.0,49.06,157258.0,40.9997,41.2171,40.9662,41.0164,157258.0
2016-12-16 10:00:00,49.09,49.1,48.83,48.83,88495.0,41.0415,41.0499,40.8241,40.8241,88495.0
2016-12-16 10:30:00,48.83,48.88,48.66,48.66,43453.0,40.8241,40.8659,40.682,40.682,43453.0
2016-12-16 11:00:00,48.66,48.66,48.47,48.47,82200.0,40.682,40.682,40.5231,40.5231,82200.0
2016-12-16 11:30:00,48.47,48.62,48.46,48.61,49209.0,40.5231,40.6485,40.5148,40.6402,49209.0
2016-12-16 12:00:00,48.6,48.65,48.5,48.56,44664.0,40.6318,40.6736,40.5482,40.5984,44664.0
2016-12-16 12:30:00,48.55,48.57,48.46,48.51,53641.0,40.59,40.6067,40.5148,40.5566,53641.0
2016-12-16 13:00:00,48.51,48.52,48.23,48.25,105375.0,40.5566,40.5649,40.3225,40.3392,105375.0
2016-12-16 13:30:00,48.25,48.34,48.19,48.21,43356.0,40.3392,40.4145,40.289,40.3058,43356.0
2016-12-16 14:00:00,48.2,48.26,48.17,48.25,52224.0,40.2974,40.3476,40.2723,40.3392,52224.0
2016-12-16 14:30:00,48.24,48.43,48.24,48.32,48508.0,40.3309,40.4897,40.3309,40.3977,48508.0
2016-12-16 15:00:00,48.33,48.34,48.18,48.21,98574.0,40.4061,40.4145,40.2807,40.3058,98574.0
2016-12-16 15:30:00,48.21,48.26,48.12,48.18,372764.0,40.3058,40.3476,40.2305,40.2807,372764.0
2016-12-19 09:30:00,48.22,48.55,47.97,48.37,28553.0,40.3141,40.59,40.1051,40.4395,28553.0
2016-12-19 10:00:00,48.34,48.37,48.19,48.26,29373.0,40.4145,40.4395,40.289,40.3476,29373.0
2016-12-19 10:30:00,48.25,48.52,48.25,48.3,24909.0,40.3392,40.5649,40.3392,40.381,24909.0
2016-12-19 11:00:00,48.3,48.33,47.87,47.9,33874.0,40.381,40.4061,40.0215,40.0466,33874.0
2016-12-19 11:30:00,47.9,47.9,47.64,47.67,22225.0,40.0466,40.0466,39.8292,39.8543,22225.0
2016-12-19 12:00:00,47.7,47.99,47.68,47.98,35615.0,39.8794,40.1218,39.8627,40.1135,35615.0
2016-12-19 12:30:00,48.01,48.12,47.92,48.12,15489.0,40.1386,40.2305,40.0633,40.2305,15489.0
2016-12-19 13:00:00,48.12,48.3,48.1,48.3,23150.0,40.2305,40.381,40.2138,40.381,23150.0
2016-12-19 13:30:00,48.32,48.37,48.19,48.3,22953.0,40.3977,40.4395,40.289,40.381,22953.0
2016-12-19 14:00:00,48.3,48.47,48.28,48.46,25848.0,40.381,40.5231,40.3643,40.5148,25848.0
2016-12-19 14:30:00,48.44,48.44,48.27,48.33,20008.0,40.4981,40.4981,40.3559,40.4061,20008.0
2016-12-19 15:00:00,48.3,48.44,48.22,48.43,32767.0,40.381,40.4981,40.3141,40.4897,32767.0
2016-12-19 15:30:00,48.43,48.52,48.39,48.49,132874.0,40.4897,40.5649,40.4563,40.5399,132874.0
2016-12-20 09:30:00,48.73,49.21,48.39,49.05,33137.0,40.7405,41.1418,40.4563,41.008,33137.0
2016-12-20 10:00:00,49.08,49.15,49.0,49.05,53919.0,41.0331,41.0917,40.9662,41.008,53919.0
2016-12-20 10:30:00,49.05,49.1,49.0,49.0,35931.0,41.008,41.0499,40.9662,40.9662,35931.0
2016-12-20 11:00:00,49.01,49.02,48.76,48.8,32941.0,40.9746,40.983,40.7656,40.799,32941.0
2016-12-20 11:30:00,48.82,48.88,48.74,48.77,27578.0,40.8158,40.8659,40.7489,40.774,27578.0
2016-12-20 12:00:00,48.8,48.93,48.74,48.92,16335.0,40.799,40.9077,40.7489,40.8994,16335.0
2016-12-20 12:30:00,48.9,48.91,48.78,48.83,14989.0,40.8826,40.891,40.7823,40.8241,14989.0
2016-12-20 13:00:00,48.83,48.97,48.82,48.92,15817.0,40.8241,40.9412,40.8158,40.8994,15817.0
2016-12-20 13:30:00,48.93,48.94,48.86,48.91,23279.0,40.9077,40.9161,40.8492,40.891,23279.0
2016-12-20 14:00:00,48.91,48.97,48.88,48.92,40960.0,40.891,40.9412,40.8659,40.8994,40960.0
2016-12-20 14:30:00,48.91,48.98,48.81,48.95,40241.0,40.891,40.9495,40.8074,40.9244,40241.0
2016-12-20 15:00:00,48.97,49.04,48.95,49.02,65153.0,40.9412,40.9997,40.9244,40.983,65153.0
2016-12-20 15:30:00,49.02,49.08,48.99,49.07,114504.0,40.983,41.0331,40.9579,41.0248,114504.0
2016-12-21 09:30:00,49.15,49.15,48.74,48.97,24498.0,41.0917,41.0917,40.7489,40.9412,24498.0
2016-12-21 10:00:00,49.0,49.17,48.97,49.17,24469.0,40.9662,41.1084,40.9412,41.1084,24469.0
2016-12-21 10:30:00,49.12,49.33,49.06,49.33,60349.0,41.0666,41.2421,41.0164,41.2421,60349.0
2016-12-21 11:00:00,49.33,49.67,49.29,49.67,170195.0,41.2421,41.5264,41.2087,41.5264,170195.0
2016-12-21 11:30:00,49.68,49.68,49.35,49.37,44327.0,41.5348,41.5348,41.2589,41.2756,44327.0
2016-12-21 12:00:00,49.37,49.44,49.24,49.29,28697.0,41.2756,41.3341,41.1669,41.2087,28697.0
2016-12-21 12:30:00,49.3,49.32,49.23,49.25,29859.0,41.2171,41.2338,41.1585,41.1753,29859.0
2016-12-21 13:00:00,49.25,49.3,49.25,49.29,31421.0,41.1753,41.2171,41.1753,41.2087,31421.0
2016-12-21 13:30:00,49.29,49.3,49.24,49.25,29837.0,41.2087,41.2171,41.1669,41.1753,29837.0
2016-12-21 14:00:00,49.26,49.37,49.25,49.29,58719.0,41.1836,41.2756,41.1753,41.2087,58719.0
2016-12-21 14:30:00,49.28,49.35,49.28,49.34,87436.0,41.2003,41.2589,41.2003,41.2505,87436.0
2016-12-21 15:00:00,49.35,49.4,49.26,49.4,96900.0,41.2589,41.3007,41.1836,41.3007,96900.0
2016-12-21 15:30:00,49.4,49.42,49.3,49.38,281925.0,41.3007,41.3174,41.2171,41.2839,281925.0
2016-12-22 09:30:00,49.37,49.49,49.09,49.21,36864.0,41.2756,41.3759,41.0415,41.1418,36864.0
2016-12-22 10:00:00,49.18,49.36,49.15,49.23,38495.0,41.1167,41.2672,41.0917,41.1585,38495.0
2016-12-22 10:30:00,49.24,49.27,49.13,49.16,47268.0,41.1669,41.192,41.0749,41.1,47268.0
2016-12-22 11:00:00,49.17,49.2,49.09,49.1,57998.0,41.1084,41.1335,41.0415,41.0499,57998.0
2016-12-22 11:30:00,49.09,49.16,49.08,49.15,46980.0,41.0415,41.1,41.0331,41.0917,46980.0
2016-12-22 12:00:00,49.13,49.18,49.09,49.18,31548.0,41.0749,41.1167,41.0415,41.1167,31548.0
2016-12-22 12:30:00,49.17,49.3,49.15,49.17,33612.0,41.1084,41.2171,41.0917,41.1084,33612.0
2016-12-22 13:00:00,49.18,49.22,49.09,49.09,24594.0,41.1167,41.1502,41.0415,41.0415,24594.0
2016-12-22 13:30:00,49.09,49.27,49.06,49.14,37666.0,41.0415,41.192,41.0164,41.0833,37666.0
2016-12-22 14:00:00,49.14,49.2,49.11,49.11,34292.0,41.0833,41.1335,41.0582,41.0582,34292.0
2016-12-22 14:30:00,49.12,49.21,49.1,49.21,37113.0,41.0666,41.1418,41.0499,41.1418,37113.0
2016-12-22 15:00:00,49.2,49.21,49.08,49.13,43464.0,41.1335,41.1418,41.0331,41.0749,43464.0
2016-12-22 15:30:00,49.13,49.19,49.1,49.16,147692.0,41.0749,41.1251,41.0499,41.1,147692.0
2016-12-23 09:30:00,49.11,49.24,48.94,49.01,29387.0,41.0582,41.1669,40.9161,40.9746,29387.0
2016-12-23 10:00:00,48.98,49.31,48.98,49.11,45705.0,40.9495,41.2254,40.9495,41.0582,45705.0
2016-12-23 10:30:00,49.1,49.11,48.93,48.93,16298.0,41.0499,41.0582,40.9077,40.9077,16298.0
2016-12-23 11:00:00,48.96,49.14,48.96,49.08,35551.0,40.9328,41.0833,40.9328,41.0331,35551.0
2016-12-23 11:30:00,49.08,49.08,48.94,48.96,8727.0,41.0331,41.0331,40.9161,40.9328,8727.0
2016-12-23 12:00:00,48.96,48.99,48.83,48.88,10936.0,40.9328,40.9579,40.8241,40.8659,10936.0
2016-12-23 12:30:00,48.92,48.98,48.89,48.95,9133.0,40.8994,40.9495,40.8743,40.9244,9133.0
2016-12-23 13:00:00,48.95,48.95,48.84,48.88,10231.0,40.9244,40.9244,40.8325,40.8659,10231.0
2016-12-23 13:30:00,48.9,48.91,48.82,48.86,9131.0,40.8826,40.891,40.8158,40.8492,9131.0
2016-12-23 14:00:00,48.85,48.91,48.85,48.87,12406.0,40.8408,40.891,40.8408,40.8576,12406.0
2016-12-23 14:30:00,48.86,48.95,48.84,48.85,15171.0,40.8492,40.9244,40.8325,40.8408,15171.0
2016-12-23 15:00:00,48.84,48.84,48.79,48.81,19366.0,40.8325,40.8325,40.7907,40.8074,19366.0
2016-12-23 15:30:00,48.82,48.84,48.78,48.82,117466.0,40.8158,40.8325,40.7823,40.8158,117466.0
2016-12-27 09:30:00,48.99,49.28,48.92,49.09,46546.0,40.9579,41.2003,40.8994,41.0415,46546.0
2016-12-27 10:00:00,49.14,49.26,49.09,49.12,28358.0,41.0833,41.1836,41.0415,41.0666,28358.0
2016-12-27 10:30:00,49.14,49.14,48.97,49.02,28408.0,41.0833,41.0833,40.9412,40.983,28408.0
2016-12-27 11:00:00,49.02,49.07,48.98,49.04,59404.0,40.983,41.0248,40.9495,40.9997,59404.0
2016-12-27 11:30:00,49.04,49.14,49.03,49.12,51868.0,40.9997,41.0833,40.9913,41.0666,51868.0
2016-12-27 12:00:00,49.13,49.24,49.11,49.2,74850.0,41.0749,41.1669,41.0582,41.1335,74850.0
2016-12-27 12:30:00,49.19,49.19,49.09,49.13,49028.0,41.1251,41.1251,41.0415,41.0749,49028.0
2016-12-27 13:00:00,49.14,49.21,49.12,49.19,58630.0,41.0833,41.1418,41.0666,41.1251,58630.0
2016-12-27 13:30:00,49.2,49.22,49.17,49.2,70504.0,41.1335,41.1502,41.1084,41.1335,70504.0
2016-12-27 14:00:00,49.19,49.39,49.17,49.38,84182.0,41.1251,41.2923,41.1084,41.2839,84182.0
2016-12-27 14:30:00,49.38,49.51,49.37,49.41,82914.0,41.2839,41.3926,41.2756,41.309,82914.0
2016-12-27 15:00:00,49.41,49.52,49.41,49.52,69154.0,41.309,41.401,41.309,41.401,69154.0
2016-12-27 15:30:00,49.52,49.6,49.41,49.45,264336.0,41.401,41.4679,41.309,41.3425,264336.0
2016-12-28 09:30:00,49.41,49.82,48.82,48.98,35951.0,41.309,41.6518,40.8158,40.9495,35951.0
2016-12-28 10:00:00,48.96,48.96,48.68,48.82,30105.0,40.9328,40.9328,40.6987,40.8158,30105.0
2016-12-28 10:30:00,48.83,48.83,48.63,48.74,28804.0,40.8241,40.8241,40.6569,40.7489,28804.0
2016-12-28 11:00:00,48.76,49.0,48.76,48.96,57844.0,40.7656,40.9662,40.7656,40.9328,57844.0
2016-12-28 11:30:00,48.98,49.05,48.94,48.95,55266.0,40.9495,41.008,40.9161,40.9244,55266.0
2016-12-28 12:00:00,48.94,48.95,48.7,48.77,29815.0,40.9161,40.9244,40.7154,40.774,29815.0
2016-12-28 12:30:00,48.77,48.78,48.58,48.68,22703.0,40.774,40.7823,40.6151,40.6987,22703.0
2016-12-28 13:00:00,48.69,48.76,48.66,48.7,23009.0,40.7071,40.7656,40.682,40.7154,23009.0
2016-12-28 13:30:00,48.7,48.79,48.62,48.77,48910.0,40.7154,40.7907,40.6485,40.774,48910.0
2016-12-28 14:00:00,48.76,48.82,48.68,48.72,49657.0,40.7656,40.8158,40.6987,40.7322,49657.0
2016-12-28 14:30:00,48.71,48.77,48.67,48.77,48839.0,40.7238,40.774,40.6904,40.774,48839.0
2016-12-28 15:00:00,48.76,48.77,48.66,48.66,39595.0,40.7656,40.774,40.682,40.682,39595.0
2016-12-28 15:30:00,48.66,48.67,48.49,48.52,117359.0,40.682,40.6904,40.5399,40.5649,117359.0
2016-12-29 09:30:00,48.42,48.68,48.23,48.46,19054.0,40.6414,40.8596,40.4819,40.675,19054.0
2016-12-29 10:00:00,48.42,48.5,48.16,48.22,21064.0,40.6414,40.7086,40.4232,40.4735,21064.0
2016-12-29 10:30:00,48.19,48.28,48.02,48.02,22524.0,40.4484,40.5239,40.3057,40.3057,22524.0
2016-12-29 11:00:00,48.03,48.11,47.97,48.03,26256.0,40.3141,40.3812,40.2637,40.3141,26256.0
2016-12-29 11:30:00,48.04,48.09,47.93,47.93,20835.0,40.3225,40.3644,40.2301,40.2301,20835.0
2016-12-29 12:00:00,47.93,47.94,47.81,47.87,14612.0,40.2301,40.2385,40.1294,40.1798,14612.0
2016-12-29 12:30:00,47.89,48.0,47.85,47.94,17704.0,40.1966,40.2889,40.163,40.2385,17704.0
2016-12-29 13:00:00,47.94,48.05,47.92,48.05,14648.0,40.2385,40.3309,40.2217,40.3309,14648.0
2016-12-29 13:30:00,48.04,48.04,47.9,47.95,16947.0,40.3225,40.3225,40.2049,40.2469,16947.0
2016-12-29 14:00:00,47.95,48.13,47.94,48.07,25568.0,40.2469,40.398,40.2385,40.3476,25568.0
2016-12-29 14:30:00,48.07,48.08,48.01,48.06,25257.0,40.3476,40.356,40.2973,40.3392,25257.0
2016-12-29 15:00:00,48.04,48.11,48.03,48.08,33310.0,40.3225,40.3812,40.3141,40.356,33310.0
2016-12-29 15:30:00,48.07,48.08,47.99,48.06,82826.0,40.3476,40.356,40.2805,40.3392,82826.0
2016-12-30 09:30:00,48.27,48.38,47.92,48.09,21880.0,40.5155,40.6078,40.2217,40.3644,21880.0
2016-12-30 10:00:00,48.04,48.06,47.8,47.97,19634.0,40.3225,40.3392,40.121,40.2637,19634.0
2016-12-30 10:30:00,47.94,48.1,47.92,48.03,7573.0,40.2385,40.3728,40.2217,40.3141,7573.0
2016-12-30 11:00:00,48.06,48.28,48.06,48.27,8115.0,40.3392,40.5239,40.3392,40.5155,8115.0
2016-12-30 11:30:00,48.27,48.34,48.24,48.28,11852.0,40.5155,40.5743,40.4903,40.5239,11852.0
2016-12-30 12:00:00,48.26,48.27,48.15,48.18,7378.0,40.5071,40.5155,40.4148,40.44,7378.0
2016-12-30 12:30:00,48.2,48.21,48.16,48.2,26019.0,40.4568,40.4651,40.4232,40.4568,26019.0
2016-12-30 13:00:00,48.18,48.28,48.16,48.22,12774.0,40.44,40.5239,40.4232,40.4735,12774.0
2016-12-30 13:30:00,48.21,48.22,48.1,48.1,12425.0,40.4651,40.4735,40.3728,40.3728,12425.0
2016-12-30 14:00:00,48.07,48.12,48.04,48.05,15709.0,40.3476,40.3896,40.3225,40.3309,15709.0
2016-12-30 14:30:00,48.05,48.08,47.91,47.95,27499.0,40.3309,40.356,40.2133,40.2469,27499.0
2016-12-30 15:00:00,47.95,48.09,47.91,48.09,20247.0,40.2469,40.3644,40.2133,40.3644,20247.0
2016-12-30 15:30:00,48.09,48.1,47.88,48.06,113101.0,40.3644,40.3728,40.1882,40.3392,113101.0
2017-01-03 09:30:00,48.61,49.0,48.41,49.0,164339.0,40.8009,41.1282,40.633,41.1282,164339.0
2017-01-03 10:00:00,49.01,49.47,49.01,49.14,33942.0,41.1366,41.5227,41.1366,41.2457,33942.0
2017-01-03 10:30:00,49.18,49.28,48.75,48.84,85107.0,41.2793,41.3633,40.9184,40.9939,85107.0
2017-01-03 11:00:00,48.82,48.82,48.57,48.64,24870.0,40.9772,40.9772,40.7673,40.8261,24870.0
2017-01-03 11:30:00,48.64,48.71,48.52,48.7,33177.0,40.8261,40.8848,40.7253,40.8764,33177.0
2017-01-03 12:00:00,48.71,48.74,48.58,48.65,28287.0,40.8848,40.91,40.7757,40.8345,28287.0
2017-01-03 12:30:00,48.65,48.7,48.49,48.54,28235.0,40.8345,40.8764,40.7002,40.7421,28235.0
2017-01-03 13:00:00,48.55,48.61,48.43,48.59,25959.0,40.7505,40.8009,40.6498,40.7841,25959.0
2017-01-03 13:30:00,48.59,48.67,48.54,48.57,28822.0,40.7841,40.8513,40.7421,40.7673,28822.0
2017-01-03 14:00:00,48.58,48.71,48.58,48.65,53066.0,40.7757,40.8848,40.7757,40.8345,53066.0
2017-01-03 14:30:00,48.67,48.75,48.57,48.73,51553.0,40.8513,40.9184,40.7673,40.9016,51553.0
2017-01-03 15:00:00,48.74,48.87,48.71,48.72,37689.0,40.91,41.0191,40.8848,40.8932,37689.0
2017-01-03 15:30:00,48.71,49.03,48.71,49.0,137601.0,40.8848,41.1534,40.8848,41.1282,137601.0
2017-01-04 09:30:00,49.25,49.54,49.08,49.23,41665.0,41.3381,41.5815,41.1954,41.3213,41665.0
2017-01-04 10:00:00,49.29,49.53,49.29,49.33,56253.0,41.3716,41.5731,41.3716,41.4052,56253.0
2017-01-04 10:30:00,49.37,49.54,49.32,49.46,27492.0,41.4388,41.5815,41.3968,41.5143,27492.0
2017-01-04 11:00:00,49.48,49.57,49.35,49.43,22926.0,41.5311,41.6067,41.422,41.4892,22926.0
2017-01-04 11:30:00,49.45,49.63,49.45,49.53,28364.0,41.5059,41.657,41.5059,41.5731,28364.0
2017-01-04 12:00:00,49.53,49.58,49.45,49.46,14362.0,41.5731,41.6151,41.5059,41.5143,14362.0
2017-01-04 12:30:00,49.47,49.5,49.41,49.44,28553.0,41.5227,41.5479,41.4724,41.4976,28553.0
2017-01-04 13:00:00,49.44,49.48,49.29,49.29,23093.0,41.4976,41.5311,41.3716,41.3716,23093.0
2017-01-04 13:30:00,49.29,49.4,49.29,49.38,23005.0,41.3716,41.464,41.3716,41.4472,23005.0
2017-01-04 14:00:00,49.37,49.51,49.36,49.5,27046.0,41.4388,41.5563,41.4304,41.5479,27046.0
2017-01-04 14:30:00,49.49,49.53,49.36,49.4,22550.0,41.5395,41.5731,41.4304,41.464,22550.0
2017-01-04 15:00:00,49.41,49.49,49.39,49.48,34390.0,41.4724,41.5395,41.4556,41.5311,34390.0
2017-01-04 15:30:00,49.47,49.61,49.44,49.57,83687.0,41.5227,41.6402,41.4976,41.6067,83687.0
2017-01-05 09:30:00,49.38,50.0,49.29,49.63,39138.0,41.4472,41.9676,41.3716,41.657,39138.0
2017-01-05 10:00:00,49.61,49.71,49.47,49.56,30746.0,41.6402,41.7242,41.5227,41.5983,30746.0
2017-01-05 10:30:00,49.53,49.53,49.21,49.39,39543.0,41.5731,41.5731,41.3045,41.4556,39543.0
2017-01-05 11:00:00,49.35,49.35,48.96,48.96,75347.0,41.422,41.422,41.0947,41.0947,75347.0
2017-01-05 11:30:00,48.95,48.95,48.54,48.57,39671.0,41.0863,41.0863,40.7421,40.7673,39671.0
2017-01-05 12:00:00,48.56,48.73,48.49,48.73,103335.0,40.7589,40.9016,40.7002,40.9016,103335.0
2017-01-05 12:30:00,48.73,48.73,48.47,48.56,142804.0,40.9016,40.9016,40.6834,40.7589,142804.0
2017-01-05 13:00:00,48.57,48.68,48.52,48.6,115902.0,40.7673,40.8596,40.7253,40.7925,115902.0
2017-01-05 13:30:00,48.59,48.7,48.5,48.58,86448.0,40.7841,40.8764,40.7086,40.7757,86448.0
2017-01-05 14:00:00,48.58,48.65,48.57,48.61,58151.0,40.7757,40.8345,40.7673,40.8009,58151.0
2017-01-05 14:30:00,48.61,48.64,48.5,48.53,29601.0,40.8009,40.8261,40.7086,40.7337,29601.0
2017-01-05 15:00:00,48.53,48.62,48.53,48.59,28660.0,40.7337,40.8093,40.7337,40.7841,28660.0
2017-01-05 15:30:00,48.61,48.69,48.56,48.64,117170.0,40.8009,40.868,40.7589,40.8261,117170.0
2017-01-06 09:30:00,48.88,49.0,48.26,48.99,46519.0,41.0275,41.1282,40.5071,41.1198,46519.0
2017-01-06 10:00:00,48.98,48.98,48.74,48.85,26357.0,41.1114,41.1114,40.91,41.0023,26357.0
2017-01-06 10:30:00,48.86,48.93,48.68,48.85,37144.0,41.0107,41.0695,40.8596,41.0023,37144.0
2017-01-06 11:00:00,48.87,48.98,48.8,48.94,52187.0,41.0191,41.1114,40.9604,41.0779,52187.0
2017-01-06 11:30:00,48.96,49.13,48.96,49.09,37799.0,41.0947,41.2374,41.0947,41.2038,37799.0
2017-01-06 12:00:00,49.1,49.13,48.97,49.06,32837.0,41.2122,41.2374,41.1031,41.1786,32837.0
2017-01-06 12:30:00,49.05,49.15,49.05,49.07,33590.0,41.1702,41.2541,41.1702,41.187,33590.0
2017-01-06 13:00:00,49.06,49.1,48.94,48.94,37056.0,41.1786,41.2122,41.0779,41.0779,37056.0
2017-01-06 13:30:00,48.94,49.04,48.92,48.98,29368.0,41.0779,41.1618,41.0611,41.1114,29368.0
2017-01-06 14:00:00,48.99,49.06,48.75,48.8,112796.0,41.1198,41.1786,40.9184,40.9604,112796.0
2017-01-06 14:30:00,48.81,49.04,48.81,48.89,45982.0,40.9688,41.1618,40.9688,41.0359,45982.0
2017-01-06 15:00:00,48.88,48.92,48.79,48.8,51798.0,41.0275,41.0611,40.952,40.9604,51798.0
2017-01-06 15:30:00,48.81,48.86,48.74,48.86,201496.0,40.9688,41.0107,40.91,41.0107,201496.0
2017-01-09 09:30:00,48.4,48.66,48.1,48.63,38311.0,40.6246,40.8429,40.3728,40.8177,38311.0
2017-01-09 10:00:00,48.62,48.66,48.41,48.59,49750.0,40.8093,40.8429,40.633,40.7841,49750.0
2017-01-09 10:30:00,48.56,48.78,48.42,48.73,28106.0,40.7589,40.9436,40.6414,40.9016,28106.0
2017-01-09 11:00:00,48.75,48.88,48.72,48.86,26363.0,40.9184,41.0275,40.8932,41.0107,26363.0
2017-01-09 11:30:00,48.85,48.89,48.75,48.78,24778.0,41.0023,41.0359,40.9184,40.9436,24778.0
2017-01-09 12:00:00,48.77,48.8,48.58,48.66,12793.0,40.9352,40.9604,40.7757,40.8429,12793.0
2017-01-09 12:30:00,48.64,48.66,48.56,48.64,13325.0,40.8261,40.8429,40.7589,40.8261,13325.0
2017-01-09 13:00:00,48.64,48.65,48.58,48.58,17145.0,40.8261,40.8345,40.7757,40.7757,17145.0
2017-01-09 13:30:00,48.58,48.62,48.54,48.61,26549.0,40.7757,40.8093,40.7421,40.8009,26549.0
2017-01-09 14:00:00,48.61,48.61,48.56,48.57,32114.0,40.8009,40.8009,40.7589,40.7673,32114.0
2017-01-09 14:30:00,48.57,48.6,48.31,48.39,69027.0,40.7673,40.7925,40.5491,40.6162,69027.0
2017-01-09 15:00:00,48.4,48.47,48.32,48.37,32678.0,40.6246,40.6834,40.5575,40.5994,32678.0
2017-01-09 15:30:00,48.38,48.51,48.31,48.5,205819.0,40.6078,40.717,40.5491,40.7086,205819.0
2017-01-10 09:30:00,48.72,49.12,48.3,48.77,38625.0,40.8932,41.229,40.5407,40.9352,38625.0
2017-01-10 10:00:00,48.82,48.91,48.74,48.85,17327.0,40.9772,41.0527,40.91,41.0023,17327.0
2017-01-10 10:30:00,48.86,48.93,48.73,48.93,17346.0,41.0107,41.0695,40.9016,41.0695,17346.0
2017-01-10 11:00:00,48.93,49.14,48.82,49.05,29610.0,41.0695,41.2457,40.9772,41.1702,29610.0
2017-01-10 11:30:00,49.04,49.15,48.99,49.11,9115.0,41.1618,41.2541,41.1198,41.2206,9115.0
2017-01-10 12:00:00,49.12,49.12,49.01,49.08,21888.0,41.229,41.229,41.1366,41.1954,21888.0
2017-01-10 12:30:00,49.09,49.11,48.97,49.04,12611.0,41.2038,41.2206,41.1031,41.1618,12611.0
2017-01-10 13:00:00,49.07,49.11,49.03,49.05,12530.0,41.187,41.2206,41.1534,41.1702,12530.0
2017-01-10 13:30:00,49.05,49.11,48.96,48.99,20499.0,41.1702,41.2206,41.0947,41.1198,20499.0
2017-01-10 14:00:00,48.94,49.04,48.88,48.95,25741.0,41.0779,41.1618,41.0275,41.0863,25741.0
2017-01-10 14:30:00,48.94,48.98,48.82,48.85,25269.0,41.0779,41.1114,40.9772,41.0023,25269.0
2017-01-10 15:00:00,48.85,49.0,48.84,48.96,32913.0,41.0023,41.1282,40.9939,41.0947,32913.0
2017-01-10 15:30:00,48.97,49.07,48.96,49.01,76673.0,41.1031,41.187,41.0947,41.1366,76673.0
2017-01-11 09:30:00,49.17,49.39,48.8,49.28,19361.0,41.2709,41.4556,40.9604,41.3633,19361.0
2017-01-11 10:00:00,49.28,49.44,49.16,49.38,27782.0,41.3633,41.4976,41.2625,41.4472,27782.0
2017-01-11 10:30:00,49.32,49.46,49.22,49.23,28572.0,41.3968,41.5143,41.3129,41.3213,28572.0
2017-01-11 11:00:00,49.26,49.5,49.23,49.32,29018.0,41.3465,41.5479,41.3213,41.3968,29018.0
2017-01-11 11:30:00,49.32,49.41,49.16,49.41,22616.0,41.3968,41.4724,41.2625,41.4724,22616.0
2017-01-11 12:00:00,49.42,49.43,49.25,49.32,25385.0,41.4808,41.4892,41.3381,41.3968,25385.0
2017-01-11 12:30:00,49.34,49.37,49.2,49.31,35620.0,41.4136,41.4388,41.2961,41.3884,35620.0
2017-01-11 13:00:00,49.31,49.37,49.2,49.32,157199.0,41.3884,41.4388,41.2961,41.3968,157199.0
2017-01-11 13:30:00,49.32,49.71,49.29,49.63,42884.0,41.3968,41.7242,41.3716,41.657,42884.0
2017-01-11 14:00:00,49.61,49.63,49.43,49.51,49860.0,41.6402,41.657,41.4892,41.5563,49860.0
2017-01-11 14:30:00,49.5,49.53,49.4,49.44,36862.0,41.5479,41.5731,41.464,41.4976,36862.0
2017-01-11 15:00:00,49.45,49.56,49.43,49.49,43715.0,41.5059,41.5983,41.4892,41.5395,43715.0
2017-01-11 15:30:00,49.49,49.64,49.49,49.64,154742.0,41.5395,41.6654,41.5395,41.6654,154742.0
2017-01-12 09:30:00,49.65,49.65,49.0,49.04,262063.0,41.6738,41.6738,41.1282,41.1618,262063.0
2017-01-12 10:00:00,49.12,49.15,48.69,48.97,307563.0,41.229,41.2541,40.868,41.1031,307563.0
2017-01-12 10:30:00,48.93,48.94,48.45,48.46,71538.0,41.0695,41.0779,40.6666,40.675,71538.0
2017-01-12 11:00:00,48.45,48.64,48.31,48.6,48765.0,40.6666,40.8261,40.5491,40.7925,48765.0
2017-01-12 11:30:00,48.61,48.62,48.47,48.59,32918.0,40.8009,40.8093,40.6834,40.7841,32918.0
2017-01-12 12:00:00,48.59,48.74,48.54,48.72,11404.0,40.7841,40.91,40.7421,40.8932,11404.0
2017-01-12 12:30:00,48.72,48.76,48.63,48.68,10268.0,40.8932,40.9268,40.8177,40.8596,10268.0
2017-01-12 13:00:00,48.7,48.79,48.68,48.72,23530.0,40.8764,40.952,40.8596,40.8932,23530.0
2017-01-12 13:30:00,48.71,48.84,48.71,48.76,28395.0,40.8848,40.9939,40.8848,40.9268,28395.0
2017-01-12 14:00:00,48.75,48.87,48.72,48.86,26099.0,40.9184,41.0191,40.8932,41.0107,26099.0
2017-01-12 14:30:00,48.88,49.02,48.87,48.93,16738.0,41.0275,41.145,41.0191,41.0695,16738.0
2017-01-12 15:00:00,48.93,49.06,48.85,48.99,43805.0,41.0695,41.1786,41.0023,41.1198,43805.0
2017-01-12 15:30:00,49.01,49.32,49.0,49.3,209041.0,41.1366,41.3968,41.1282,41.38,209041.0
2017-01-13 09:30:00,49.31,50.22,49.31,49.81,34637.0,41.3884,42.1522,41.3884,41.8081,34637.0
2017-01-13 10:00:00,49.84,49.96,49.62,49.72,29690.0,41.8333,41.934,41.6486,41.7326,29690.0
2017-01-13 10:30:00,49.7,49.78,49.54,49.58,45607.0,41.7158,41.7829,41.5815,41.6151,45607.0
2017-01-13 11:00:00,49.56,50.04,49.55,50.04,48908.0,41.5983,42.0012,41.5899,42.0012,48908.0
2017-01-13 11:30:00,50.04,50.06,49.9,49.98,25678.0,42.0012,42.0179,41.8837,41.9508,25678.0
2017-01-13 12:00:00,49.99,50.0,49.85,49.98,46858.0,41.9592,41.9676,41.8417,41.9508,46858.0
2017-01-13 12:30:00,49.98,50.04,49.94,50.0,27579.0,41.9508,42.0012,41.9172,41.9676,27579.0
2017-01-13 13:00:00,50.01,50.07,50.0,50.0,17389.0,41.976,42.0263,41.9676,41.9676,17389.0
2017-01-13 13:30:00,50.0,50.02,49.97,49.98,29317.0,41.9676,41.9844,41.9424,41.9508,29317.0
2017-01-13 14:00:00,49.98,49.99,49.76,49.76,25662.0,41.9508,41.9592,41.7661,41.7661,25662.0
2017-01-13 14:30:00,49.76,49.82,49.73,49.8,24158.0,41.7661,41.8165,41.741,41.7997,24158.0
2017-01-13 15:00:00,49.78,49.83,49.7,49.79,48538.0,41.7829,41.8249,41.7158,41.7913,48538.0
2017-01-13 15:30:00,49.78,49.81,49.73,49.76,125793.0,41.7829,41.8081,41.741,41.7661,125793.0
2017-01-17 09:30:00,49.69,50.06,49.15,49.51,191001.0,41.7074,42.0179,41.2541,41.5563,191001.0
2017-01-17 10:00:00,49.48,49.77,49.42,49.53,60420.0,41.5311,41.7745,41.4808,41.5731,60420.0
2017-01-17 10:30:00,49.54,49.63,49.45,49.61,33605.0,41.5815,41.657,41.5059,41.6402,33605.0
2017-01-17 11:00:00,49.6,49.61,49.45,49.52,46918.0,41.6318,41.6402,41.5059,41.5647,46918.0
2017-01-17 11:30:00,49.55,49.7,49.51,49.65,23722.0,41.5899,41.7158,41.5563,41.6738,23722.0
2017-01-17 12:00:00,49.65,49.74,49.6,49.7,21503.0,41.6738,41.7494,41.6318,41.7158,21503.0
2017-01-17 12:30:00,49.69,49.77,49.69,49.73,15584.0,41.7074,41.7745,41.7074,41.741,15584.0
2017-01-17 13:00:00,49.73,49.74,49.66,49.72,16751.0,41.741,41.7494,41.6822,41.7326,16751.0
2017-01-17 13:30:00,49.7,49.71,49.59,49.59,14159.0,41.7158,41.7242,41.6235,41.6235,14159.0
2017-01-17 14:00:00,49.6,49.6,49.41,49.41,25337.0,41.6318,41.6318,41.4724,41.4724,25337.0
2017-01-17 14:30:00,49.41,49.43,49.31,49.34,40356.0,41.4724,41.4892,41.3884,41.4136,40356.0
2017-01-17 15:00:00,49.32,49.39,49.27,49.35,26595.0,41.3968,41.4556,41.3549,41.422,26595.0
2017-01-17 15:30:00,49.35,49.52,49.31,49.52,94744.0,41.422,41.5647,41.3884,41.5647,94744.0
2017-01-18 09:30:00,49.49,49.75,49.19,49.65,27693.0,41.5395,41.7578,41.2877,41.6738,27693.0
2017-01-18 10:00:00,49.64,49.89,49.51,49.71,48067.0,41.6654,41.8753,41.5563,41.7242,48067.0
2017-01-18 10:30:00,49.71,49.82,49.67,49.7,45213.0,41.7242,41.8165,41.6906,41.7158,45213.0
2017-01-18 11:00:00,49.71,49.82,49.63,49.81,28053.0,41.7242,41.8165,41.657,41.8081,28053.0
2017-01-18 11:30:00,49.82,49.97,49.75,49.87,30352.0,41.8165,41.9424,41.7578,41.8585,30352.0
2017-01-18 12:00:00,49.86,49.94,49.78,49.78,26933.0,41.8501,41.9172,41.7829,41.7829,26933.0
2017-01-18 12:30:00,49.78,49.79,49.62,49.64,33974.0,41.7829,41.7913,41.6486,41.6654,33974.0
2017-01-18 13:00:00,49.63,49.79,49.63,49.67,18947.0,41.657,41.7913,41.657,41.6906,18947.0
2017-01-18 13:30:00,49.7,49.81,49.7,49.78,16626.0,41.7158,41.8081,41.7158,41.7829,16626.0
2017-01-18 14:00:00,49.78,49.81,49.75,49.79,27596.0,41.7829,41.8081,41.7578,41.7913,27596.0
2017-01-18 14:30:00,49.8,49.83,49.74,49.81,22622.0,41.7997,41.8249,41.7494,41.8081,22622.0
2017-01-18 15:00:00,49.82,49.83,49.77,49.77,38569.0,41.8165,41.8249,41.7745,41.7745,38569.0
2017-01-18 15:30:00,49.77,49.9,49.75,49.87,84319.0,41.7745,41.8837,41.7578,41.8585,84319.0
2017-01-19 09:30:00,50.04,50.69,49.71,50.55,64828.0,42.0012,42.5467,41.7242,42.4292,64828.0
2017-01-19 10:00:00,50.55,50.64,50.3,50.47,58002.0,42.4292,42.5048,42.2194,42.3621,58002.0
2017-01-19 10:30:00,50.47,50.55,50.33,50.34,40585.0,42.3621,42.4292,42.2446,42.253,40585.0
2017-01-19 11:00:00,50.31,50.37,50.08,50.21,72385.0,42.2278,42.2781,42.0347,42.1439,72385.0
2017-01-19 11:30:00,50.21,50.31,50.18,50.27,32761.0,42.1439,42.2278,42.1187,42.1942,32761.0
2017-01-19 12:00:00,50.26,50.37,50.2,50.35,41725.0,42.1858,42.2781,42.1355,42.2614,41725.0
2017-01-19 12:30:00,50.35,50.42,50.32,50.4,32218.0,42.2614,42.3201,42.2362,42.3033,32218.0
2017-01-19 13:00:00,50.39,50.47,50.36,50.38,30592.0,42.2949,42.3621,42.2698,42.2865,30592.0
2017-01-19 13:30:00,50.37,50.45,50.31,50.36,35736.0,42.2781,42.3453,42.2278,42.2698,35736.0
2017-01-19 14:00:00,50.34,50.34,50.06,50.27,64973.0,42.253,42.253,42.0179,42.1942,64973.0
2017-01-19 14:30:00,50.27,50.33,50.16,50.18,43384.0,42.1942,42.2446,42.1019,42.1187,43384.0
2017-01-19 15:00:00,50.18,50.34,50.12,50.32,54452.0,42.1187,42.253,42.0683,42.2362,54452.0
2017-01-19 15:30:00,50.32,50.36,50.24,50.33,102784.0,42.2362,42.2698,42.169,42.2446,102784.0
2017-01-20 09:30:00,50.67,50.68,50.43,50.67,101865.0,42.53,42.5383,42.3285,42.53,101865.0
2017-01-20 10:00:00,50.6,50.76,50.5,50.75,40472.0,42.4712,42.6055,42.3873,42.5971,40472.0
2017-01-20 10:30:00,50.75,51.03,50.73,51.02,58578.0,42.5971,42.8321,42.5803,42.8237,58578.0
2017-01-20 11:00:00,51.01,51.08,50.69,50.69,167033.0,42.8153,42.8741,42.5467,42.5467,167033.0
2017-01-20 11:30:00,50.68,50.78,50.67,50.77,25340.0,42.5383,42.6223,42.53,42.6139,25340.0
2017-01-20 12:00:00,50.77,50.77,50.58,50.63,257609.0,42.6139,42.6139,42.4544,42.4964,257609.0
2017-01-20 12:30:00,50.6,50.62,50.3,50.31,76737.0,42.4712,42.488,42.2194,42.2278,76737.0
2017-01-20 13:00:00,50.3,50.5,50.27,50.43,39038.0,42.2194,42.3873,42.1942,42.3285,39038.0
2017-01-20 13:30:00,50.42,50.44,50.23,50.26,87608.0,42.3201,42.3369,42.1606,42.1858,87608.0
2017-01-20 14:00:00,50.25,50.41,50.22,50.36,57198.0,42.1774,42.3117,42.1522,42.2698,57198.0
2017-01-20 14:30:00,50.36,50.4,50.27,50.27,15321.0,42.2698,42.3033,42.1942,42.1942,15321.0
2017-01-20 15:00:00,50.29,50.4,50.12,50.12,37908.0,42.211,42.3033,42.0683,42.0683,37908.0
2017-01-20 15:30:00,50.1,50.27,50.09,50.26,119876.0,42.0515,42.1942,42.0431,42.1858,119876.0
2017-01-23 09:30:00,50.59,50.71,50.36,50.36,86018.0,42.4628,42.5635,42.2698,42.2698,86018.0
2017-01-23 10:00:00,50.35,50.4,50.03,50.04,93832.0,42.2614,42.3033,41.9928,42.0012,93832.0
2017-01-23 10:30:00,50.03,50.06,49.89,49.9,44347.0,41.9928,42.0179,41.8753,41.8837,44347.0
2017-01-23 11:00:00,49.9,49.98,49.69,49.73,42239.0,41.8837,41.9508,41.7074,41.741,42239.0
2017-01-23 11:30:00,49.74,49.89,49.66,49.73,54907.0,41.7494,41.8753,41.6822,41.741,54907.0
2017-01-23 12:00:00,49.75,49.76,49.52,49.58,23073.0,41.7578,41.7661,41.5647,41.6151,23073.0
2017-01-23 12:30:00,49.58,49.66,49.56,49.63,32591.0,41.6151,41.6822,41.5983,41.657,32591.0
2017-01-23 13:00:00,49.62,49.69,49.61,49.67,12957.0,41.6486,41.7074,41.6402,41.6906,12957.0
2017-01-23 13:30:00,49.67,49.88,49.63,49.72,21431.0,41.6906,41.8669,41.657,41.7326,21431.0
2017-01-23 14:00:00,49.72,49.81,49.71,49.79,25374.0,41.7326,41.8081,41.7242,41.7913,25374.0
2017-01-23 14:30:00,49.81,49.88,49.8,49.88,39940.0,41.8081,41.8669,41.7997,41.8669,39940.0
2017-01-23 15:00:00,49.88,49.94,49.79,49.87,56092.0,41.8669,41.9172,41.7913,41.8585,56092.0
2017-01-23 15:30:00,49.88,50.09,49.86,50.0,147482.0,41.8669,42.0431,41.8501,41.9676,147482.0
2017-01-24 09:30:00,50.36,50.7,50.15,50.62,63371.0,42.2698,42.5551,42.0935,42.488,63371.0
2017-01-24 10:00:00,50.62,50.67,50.36,50.57,240468.0,42.488,42.53,42.2698,42.446,240468.0
2017-01-24 10:30:00,50.61,50.82,50.57,50.61,86497.0,42.4796,42.6559,42.446,42.4796,86497.0
2017-01-24 11:00:00,50.62,50.95,50.6,50.82,48081.0,42.488,42.765,42.4712,42.6559,48081.0
2017-01-24 11:30:00,50.8,50.88,50.62,50.65,44484.0,42.6391,42.7062,42.488,42.5132,44484.0
2017-01-24 12:00:00,50.64,50.88,50.6,50.88,34857.0,42.5048,42.7062,42.4712,42.7062,34857.0
2017-01-24 12:30:00,50.88,51.1,50.87,51.03,47161.0,42.7062,42.8909,42.6978,42.8321,47161.0
2017-01-24 13:00:00,51.01,51.16,50.88,50.88,53422.0,42.8153,42.9412,42.7062,42.7062,53422.0
2017-01-24 13:30:00,50.88,51.0,50.88,50.98,54000.0,42.7062,42.8069,42.7062,42.7902,54000.0
2017-01-24 14:00:00,50.96,51.04,50.95,51.0,38128.0,42.7734,42.8405,42.765,42.8069,38128.0
2017-01-24 14:30:00,50.98,51.12,50.94,50.95,139837.0,42.7902,42.9077,42.7566,42.765,139837.0
2017-01-24 15:00:00,50.96,51.11,50.91,50.95,97189.0,42.7734,42.8993,42.7314,42.765,97189.0
2017-01-24 15:30:00,50.95,51.02,50.93,50.94,194235.0,42.765,42.8237,42.7482,42.7566,194235.0
2017-01-25 09:30:00,51.1,51.76,50.95,51.64,93232.0,42.8909,43.4448,42.765,43.3441,93232.0
2017-01-25 10:00:00,51.72,51.83,51.39,51.41,119541.0,43.4113,43.5036,43.1343,43.1511,119541.0
2017-01-25 10:30:00,51.4,51.69,51.36,51.58,88923.0,43.1427,43.3861,43.1091,43.2938,88923.0
2017-01-25 11:00:00,51.56,51.58,51.41,51.54,63971.0,43.277,43.2938,43.1511,43.2602,63971.0
2017-01-25 11:30:00,51.55,51.59,51.48,51.56,33336.0,43.2686,43.3022,43.2098,43.277,33336.0
2017-01-25 12:00:00,51.56,51.73,51.52,51.73,44568.0,43.277,43.4197,43.2434,43.4197,44568.0
2017-01-25 12:30:00,51.73,51.79,51.59,51.71,53657.0,43.4197,43.47,43.3022,43.4029,53657.0
2017-01-25 13:00:00,51.74,51.76,51.7,51.72,27658.0,43.4281,43.4448,43.3945,43.4113,27658.0
2017-01-25 13:30:00,51.73,51.85,51.69,51.77,46306.0,43.4197,43.5204,43.3861,43.4532,46306.0
2017-01-25 14:00:00,51.76,51.85,51.65,51.7,69449.0,43.4448,43.5204,43.3525,43.3945,69449.0
2017-01-25 14:30:00,51.72,51.72,51.65,51.66,48063.0,43.4113,43.4113,43.3525,43.3609,48063.0
2017-01-25 15:00:00,51.67,51.83,51.66,51.77,105889.0,43.3693,43.5036,43.3609,43.4532,105889.0
2017-01-25 15:30:00,51.77,51.89,51.73,51.83,109371.0,43.4532,43.554,43.4197,43.5036,109371.0
2017-01-26 09:30:00,51.81,52.0,51.59,51.91,65415.0,43.4868,43.6463,43.3022,43.5707,65415.0
2017-01-26 10:00:00,51.87,52.1,51.74,51.94,83975.0,43.5372,43.7302,43.4281,43.5959,83975.0
2017-01-26 10:30:00,51.94,52.1,51.61,51.64,72481.0,43.5959,43.7302,43.3189,43.3441,72481.0
2017-01-26 11:00:00,51.61,51.75,51.31,51.56,173079.0,43.3189,43.4365,43.0671,43.277,173079.0
2017-01-26 11:30:00,51.54,51.58,51.37,51.37,107856.0,43.2602,43.2938,43.1175,43.1175,107856.0
2017-01-26 12:00:00,51.36,51.36,51.23,51.29,29930.0,43.1091,43.1091,43.0,43.0504,29930.0
2017-01-26 12:30:00,51.29,51.41,51.22,51.38,29604.0,43.0504,43.1511,42.9916,43.1259,29604.0
2017-01-26 13:00:00,51.37,51.55,51.36,51.54,180484.0,43.1175,43.2686,43.1091,43.2602,180484.0
2017-01-26 13:30:00,51.56,51.67,51.5,51.52,78594.0,43.277,43.3693,43.2266,43.2434,78594.0
2017-01-26 14:00:00,51.53,51.72,51.53,51.7,48297.0,43.2518,43.4113,43.2518,43.3945,48297.0
2017-01-26 14:30:00,51.69,51.7,51.57,51.62,123570.0,43.3861,43.3945,43.2854,43.3273,123570.0
2017-01-26 15:00:00,51.63,51.63,51.53,51.57,50578.0,43.3357,43.3357,43.2518,43.2854,50578.0
2017-01-26 15:30:00,51.57,51.62,51.48,51.54,183244.0,43.2854,43.3273,43.2098,43.2602,183244.0
2017-01-27 09:30:00,51.44,51.67,51.34,51.54,26088.0,43.1763,43.3693,43.0923,43.2602,26088.0
2017-01-27 10:00:00,51.52,51.63,51.46,51.47,166586.0,43.2434,43.3357,43.193,43.2014,166586.0
2017-01-27 10:30:00,51.49,51.54,51.28,51.32,73693.0,43.2182,43.2602,43.042,43.0755,73693.0
2017-01-27 11:00:00,51.32,51.52,51.32,51.49,30603.0,43.0755,43.2434,43.0755,43.2182,30603.0
2017-01-27 11:30:00,51.49,51.51,51.33,51.48,37699.0,43.2182,43.235,43.0839,43.2098,37699.0
2017-01-27 12:00:00,51.48,51.55,51.4,51.4,86086.0,43.2098,43.2686,43.1427,43.1427,86086.0
2017-01-27 12:30:00,51.4,51.46,51.23,51.33,58755.0,43.1427,43.193,43.0,43.0839,58755.0
2017-01-27 13:00:00,51.33,51.48,51.31,51.48,34729.0,43.0839,43.2098,43.0671,43.2098,34729.0
2017-01-27 13:30:00,51.48,51.57,51.43,51.46,32738.0,43.2098,43.2854,43.1679,43.193,32738.0
2017-01-27 14:00:00,51.47,51.55,51.43,51.55,37213.0,43.2014,43.2686,43.1679,43.2686,37213.0
2017-01-27 14:30:00,51.54,51.62,51.24,51.29,145525.0,43.2602,43.3273,43.0084,43.0504,145525.0
2017-01-27 15:00:00,51.3,51.46,51.3,51.38,50911.0,43.0587,43.193,43.0587,43.1259,50911.0
2017-01-27 15:30:00,51.38,51.46,51.3,51.43,199793.0,43.1259,43.193,43.0587,43.1679,199793.0
2017-01-30 09:30:00,51.38,51.38,50.43,50.48,46915.0,43.1259,43.1259,42.3285,42.3705,46915.0
2017-01-30 10:00:00,50.49,50.7,50.15,50.27,62096.0,42.3789,42.5551,42.0935,42.1942,62096.0
2017-01-30 10:30:00,50.28,50.33,49.92,49.97,56996.0,42.2026,42.2446,41.9004,41.9424,56996.0
2017-01-30 11:00:00,49.96,50.21,49.96,50.02,73615.0,41.934,42.1439,41.934,41.9844,73615.0
2017-01-30 11:30:00,50.0,50.23,50.0,50.17,43012.0,41.9676,42.1606,41.9676,42.1103,43012.0
2017-01-30 12:00:00,50.18,50.23,50.1,50.12,50828.0,42.1187,42.1606,42.0515,42.0683,50828.0
2017-01-30 12:30:00,50.1,50.2,49.99,50.16,31429.0,42.0515,42.1355,41.9592,42.1019,31429.0
2017-01-30 13:00:00,50.17,50.21,50.01,50.19,38247.0,42.1103,42.1439,41.976,42.1271,38247.0
2017-01-30 13:30:00,50.2,50.22,50.09,50.2,27355.0,42.1355,42.1522,42.0431,42.1355,27355.0
2017-01-30 14:00:00,50.21,50.42,50.18,50.41,44952.0,42.1439,42.3201,42.1187,42.3117,44952.0
2017-01-30 14:30:00,50.4,50.56,50.39,50.53,32005.0,42.3033,42.4376,42.2949,42.4124,32005.0
2017-01-30 15:00:00,50.54,50.54,50.33,50.34,137532.0,42.4208,42.4208,42.2446,42.253,137532.0
2017-01-30 15:30:00,50.35,50.52,50.33,50.47,128164.0,42.2614,42.4041,42.2446,42.3621,128164.0
2017-01-31 09:30:00,50.23,50.32,49.85,49.98,48406.0,42.1606,42.2362,41.8417,41.9508,48406.0
2017-01-31 10:00:00,49.95,49.95,49.5,49.51,105091.0,41.9256,41.9256,41.5479,41.5563,105091.0
2017-01-31 10:30:00,49.52,49.66,49.4,49.44,92220.0,41.5647,41.6822,41.464,41.4976,92220.0
2017-01-31 11:00:00,49.45,49.52,49.26,49.26,62251.0,41.5059,41.5647,41.3465,41.3465,62251.0
2017-01-31 11:30:00,49.28,49.32,48.97,49.05,115171.0,41.3633,41.3968,41.1031,41.1702,115171.0
2017-01-31 12:00:00,49.06,49.27,49.05,49.21,80641.0,41.1786,41.3549,41.1702,41.3045,80641.0
2017-01-31 12:30:00,49.21,49.24,49.08,49.1,53099.0,41.3045,41.3297,41.1954,41.2122,53099.0
2017-01-31 13:00:00,49.11,49.11,48.88,49.07,110808.0,41.2206,41.2206,41.0275,41.187,110808.0
2017-01-31 13:30:00,49.08,49.15,48.96,49.01,145022.0,41.1954,41.2541,41.0947,41.1366,145022.0
2017-01-31 14:00:00,49.01,49.11,48.96,49.05,96040.0,41.1366,41.2206,41.0947,41.1702,96040.0
2017-01-31 14:30:00,49.06,49.08,48.83,49.04,168716.0,41.1786,41.1954,40.9855,41.1618,168716.0
2017-01-31 15:00:00,49.04,49.26,49.03,49.14,110625.0,41.1618,41.3465,41.1534,41.2457,110625.0
2017-01-31 15:30:00,49.15,49.27,49.11,49.15,257470.0,41.2541,41.3549,41.2206,41.2541,257470.0
2017-02-01 09:30:00,49.29,49.86,49.15,49.27,72696.0,41.3716,41.8501,41.2541,41.3549,72696.0
2017-02-01 10:00:00,49.3,49.38,49.02,49.02,61972.0,41.38,41.4472,41.145,41.145,61972.0
2017-02-01 10:30:00,49.01,49.1,48.92,48.94,62499.0,41.1366,41.2122,41.0611,41.0779,62499.0
2017-02-01 11:00:00,48.93,49.1,48.87,48.97,52331.0,41.0695,41.2122,41.0191,41.1031,52331.0
2017-02-01 11:30:00,48.99,49.08,48.81,48.93,41132.0,41.1198,41.1954,40.9688,41.0695,41132.0
2017-02-01 12:00:00,48.95,49.06,48.87,48.95,27589.0,41.0863,41.1786,41.0191,41.0863,27589.0
2017-02-01 12:30:00,49.0,49.11,48.92,49.05,34929.0,41.1282,41.2206,41.0611,41.1702,34929.0
2017-02-01 13:00:00,49.05,49.11,48.97,48.99,43330.0,41.1702,41.2206,41.1031,41.1198,43330.0
2017-02-01 13:30:00,49.0,49.16,48.99,49.14,31668.0,41.1282,41.2625,41.1198,41.2457,31668.0
2017-02-01 14:00:00,49.12,49.33,48.96,49.27,52748.0,41.229,41.4052,41.0947,41.3549,52748.0
2017-02-01 14:30:00,49.27,49.29,49.1,49.16,70277.0,41.3549,41.3716,41.2122,41.2625,70277.0
2017-02-01 15:00:00,49.19,49.28,49.12,49.25,90738.0,41.2877,41.3633,41.229,41.3381,90738.0
2017-02-01 15:30:00,49.25,49.41,49.24,49.27,206716.0,41.3381,41.4724,41.3297,41.3549,206716.0
2017-02-02 09:30:00,48.95,49.1,48.54,48.61,48630.0,41.0863,41.2122,40.7421,40.8009,48630.0
2017-02-02 10:00:00,48.61,48.69,48.41,48.41,78891.0,40.8009,40.868,40.633,40.633,78891.0
2017-02-02 10:30:00,48.42,48.71,48.35,48.66,190061.0,40.6414,40.8848,40.5827,40.8429,190061.0
2017-02-02 11:00:00,48.68,48.7,48.48,48.53,80065.0,40.8596,40.8764,40.6918,40.7337,80065.0
2017-02-02 11:30:00,48.53,48.63,48.29,48.32,53450.0,40.7337,40.8177,40.5323,40.5575,53450.0
2017-02-02 12:00:00,48.32,48.46,48.26,48.39,54456.0,40.5575,40.675,40.5071,40.6162,54456.0
2017-02-02 12:30:00,48.39,48.54,48.39,48.49,91769.0,40.6162,40.7421,40.6162,40.7002,91769.0
2017-02-02 13:00:00,48.5,48.51,48.37,48.38,102883.0,40.7086,40.717,40.5994,40.6078,102883.0
2017-02-02 13:30:00,48.38,48.51,48.36,48.38,72847.0,40.6078,40.717,40.5911,40.6078,72847.0
2017-02-02 14:00:00,48.39,48.46,48.23,48.25,162953.0,40.6162,40.675,40.4819,40.4987,162953.0
2017-02-02 14:30:00,48.25,48.26,48.05,48.07,136999.0,40.4987,40.5071,40.3309,40.3476,136999.0
2017-02-02 15:00:00,48.07,48.32,47.96,48.17,216939.0,40.3476,40.5575,40.2553,40.4316,216939.0
2017-02-02 15:30:00,48.17,48.2,48.12,48.18,347592.0,40.4316,40.4568,40.3896,40.44,347592.0
2017-02-03 09:30:00,48.33,48.66,48.33,48.34,60520.0,40.5659,40.8429,40.5659,40.5743,60520.0
2017-02-03 10:00:00,48.34,48.49,48.23,48.37,80094.0,40.5743,40.7002,40.4819,40.5994,80094.0
2017-02-03 10:30:00,48.35,48.55,48.22,48.5,112032.0,40.5827,40.7505,40.4735,40.7086,112032.0
2017-02-03 11:00:00,48.51,48.61,48.46,48.51,112539.0,40.717,40.8009,40.675,40.717,112539.0
2017-02-03 11:30:00,48.51,48.67,48.5,48.63,50971.0,40.717,40.8513,40.7086,40.8177,50971.0
2017-02-03 12:00:00,48.63,48.86,48.62,48.69,75414.0,40.8177,41.0107,40.8093,40.868,75414.0
2017-02-03 12:30:00,48.69,48.73,48.42,48.47,113071.0,40.868,40.9016,40.6414,40.6834,113071.0
2017-02-03 13:00:00,48.48,48.6,48.47,48.47,61672.0,40.6918,40.7925,40.6834,40.6834,61672.0
2017-02-03 13:30:00,48.48,48.5,48.39,48.43,75096.0,40.6918,40.7086,40.6162,40.6498,75096.0
2017-02-03 14:00:00,48.43,48.47,48.39,48.45,74091.0,40.6498,40.6834,40.6162,40.6666,74091.0
2017-02-03 14:30:00,48.45,48.47,48.39,48.41,117520.0,40.6666,40.6834,40.6162,40.633,117520.0
2017-02-03 15:00:00,48.41,48.56,48.41,48.54,136860.0,40.633,40.7589,40.633,40.7421,136860.0
2017-02-03 15:30:00,48.53,48.71,48.48,48.65,352469.0,40.7337,40.8848,40.6918,40.8345,352469.0
2017-02-06 09:30:00,48.37,48.9,48.24,48.72,94655.0,40.5994,41.0443,40.4903,40.8932,94655.0
2017-02-06 10:00:00,48.73,48.81,48.49,48.51,84050.0,40.9016,40.9688,40.7002,40.717,84050.0
2017-02-06 10:30:00,48.52,48.52,48.2,48.22,55716.0,40.7253,40.7253,40.4568,40.4735,55716.0
2017-02-06 11:00:00,48.22,48.3,48.17,48.23,30047.0,40.4735,40.5407,40.4316,40.4819,30047.0
2017-02-06 11:30:00,48.22,48.26,48.05,48.05,41527.0,40.4735,40.5071,40.3309,40.3309,41527.0
2017-02-06 12:00:00,48.05,48.2,48.05,48.15,25829.0,40.3309,40.4568,40.3309,40.4148,25829.0
2017-02-06 12:30:00,48.15,48.16,48.04,48.05,27326.0,40.4148,40.4232,40.3225,40.3309,27326.0
2017-02-06 13:00:00,48.03,48.1,47.99,48.1,66285.0,40.3141,40.3728,40.2805,40.3728,66285.0
2017-02-06 13:30:00,48.08,48.17,47.97,48.16,38239.0,40.356,40.4316,40.2637,40.4232,38239.0
2017-02-06 14:00:00,48.16,48.19,48.11,48.15,36163.0,40.4232,40.4484,40.3812,40.4148,36163.0
2017-02-06 14:30:00,48.15,48.17,48.12,48.15,29882.0,40.4148,40.4316,40.3896,40.4148,29882.0
2017-02-06 15:00:00,48.14,48.29,48.14,48.23,49289.0,40.4064,40.5323,40.4064,40.4819,49289.0
2017-02-06 15:30:00,48.23,48.36,48.2,48.35,152542.0,40.4819,40.5911,40.4568,40.5827,152542.0
2017-02-07 09:30:00,48.62,49.48,48.5,49.0,78114.0,40.8093,41.5311,40.7086,41.1282,78114.0
2017-02-07 10:00:00,49.01,49.07,48.88,49.05,71408.0,41.1366,41.187,41.0275,41.1702,71408.0
2017-02-07 10:30:00,49.05,49.25,48.99,49.22,109462.0,41.1702,41.3381,41.1198,41.3129,109462.0
2017-02-07 11:00:00,49.21,49.39,49.04,49.08,109217.0,41.3045,41.4556,41.1618,41.1954,109217.0
2017-02-07 11:30:00,49.08,49.22,49.08,49.19,138442.0,41.1954,41.3129,41.1954,41.2877,138442.0
2017-02-07 12:00:00,49.19,49.32,49.11,49.13,78682.0,41.2877,41.3968,41.2206,41.2374,78682.0
2017-02-07 12:30:00,49.12,49.19,49.04,49.11,144817.0,41.229,41.2877,41.1618,41.2206,144817.0
2017-02-07 13:00:00,49.1,49.28,49.07,49.22,173334.0,41.2122,41.3633,41.187,41.3129,173334.0
2017-02-07 13:30:00,49.21,49.37,49.2,49.36,55310.0,41.3045,41.4388,41.2961,41.4304,55310.0
2017-02-07 14:00:00,49.34,49.37,49.24,49.29,70151.0,41.4136,41.4388,41.3297,41.3716,70151.0
2017-02-07 14:30:00,49.29,49.47,49.29,49.47,103484.0,41.3716,41.5227,41.3716,41.5227,103484.0
2017-02-07 15:00:00,49.46,49.65,49.46,49.64,145508.0,41.5143,41.6738,41.5143,41.6654,145508.0
2017-02-07 15:30:00,49.64,49.65,49.49,49.6,324690.0,41.6654,41.6738,41.5395,41.6318,324690.0
2017-02-08 09:30:00,49.32,50.83,49.02,50.25,511571.0,41.3968,42.6642,41.145,42.1774,511571.0
2017-02-08 10:00:00,50.26,50.86,50.12,50.86,350715.0,42.1858,42.6894,42.0683,42.6894,350715.0
2017-02-08 10:30:00,50.89,51.05,50.47,51.0,191348.0,42.7146,42.8489,42.3621,42.8069,191348.0
2017-02-08 11:00:00,51.0,51.17,50.99,51.1,191971.0,42.8069,42.9496,42.7985,42.8909,191971.0
2017-02-08 11:30:00,51.11,51.16,50.9,51.04,165084.0,42.8993,42.9412,42.723,42.8405,165084.0
2017-02-08 12:00:00,51.04,51.1,51.0,51.05,86775.0,42.8405,42.8909,42.8069,42.8489,86775.0
2017-02-08 12:30:00,51.05,51.07,50.73,50.76,151214.0,42.8489,42.8657,42.5803,42.6055,151214.0
2017-02-08 13:00:00,50.76,50.83,50.52,50.55,78456.0,42.6055,42.6642,42.4041,42.4292,78456.0
2017-02-08 13:30:00,50.57,50.67,50.5,50.59,59588.0,42.446,42.53,42.3873,42.4628,59588.0
2017-02-08 14:00:00,50.59,50.62,50.48,50.48,78229.0,42.4628,42.488,42.3705,42.3705,78229.0
2017-02-08 14:30:00,50.49,50.6,50.49,50.56,76552.0,42.3789,42.4712,42.3789,42.4376,76552.0
2017-02-08 15:00:00,50.56,50.64,50.53,50.64,183903.0,42.4376,42.5048,42.4124,42.5048,183903.0
2017-02-08 15:30:00,50.65,50.69,50.6,50.63,336442.0,42.5132,42.5467,42.4712,42.4964,336442.0
2017-02-09 09:30:00,50.8,51.02,50.73,51.0,68740.0,42.6391,42.8237,42.5803,42.8069,68740.0
2017-02-09 10:00:00,50.98,51.2,50.97,51.07,158403.0,42.7902,42.9748,42.7818,42.8657,158403.0
2017-02-09 10:30:00,51.08,51.25,51.05,51.08,113519.0,42.8741,43.0168,42.8489,42.8741,113519.0
2017-02-09 11:00:00,51.1,51.14,50.93,51.1,111436.0,42.8909,42.9244,42.7482,42.8909,111436.0
2017-02-09 11:30:00,51.07,51.07,50.94,50.94,38589.0,42.8657,42.8657,42.7566,42.7566,38589.0
2017-02-09 12:00:00,50.94,50.98,50.88,50.94,30688.0,42.7566,42.7902,42.7062,42.7566,30688.0
2017-02-09 12:30:00,50.94,50.96,50.73,50.8,45147.0,42.7566,42.7734,42.5803,42.6391,45147.0
2017-02-09 13:00:00,50.79,50.81,50.73,50.79,33487.0,42.6307,42.6475,42.5803,42.6307,33487.0
2017-02-09 13:30:00,50.79,50.79,50.56,50.68,97285.0,42.6307,42.6307,42.4376,42.5383,97285.0
2017-02-09 14:00:00,50.7,50.75,50.66,50.69,124123.0,42.5551,42.5971,42.5216,42.5467,124123.0
2017-02-09 14:30:00,50.69,50.85,50.68,50.82,159249.0,42.5467,42.681,42.5383,42.6559,159249.0
2017-02-09 15:00:00,50.84,50.89,50.69,50.71,59560.0,42.6726,42.7146,42.5467,42.5635,59560.0
2017-02-09 15:30:00,50.71,50.76,50.65,50.67,196545.0,42.5635,42.6055,42.5132,42.53,196545.0
2017-02-10 09:30:00,50.95,51.05,50.68,50.95,170198.0,42.765,42.8489,42.5383,42.765,170198.0
2017-02-10 10:00:00,50.94,51.2,50.84,51.08,157263.0,42.7566,42.9748,42.6726,42.8741,157263.0
2017-02-10 10:30:00,51.05,51.05,50.87,50.98,43915.0,42.8489,42.8489,42.6978,42.7902,43915.0
2017-02-10 11:00:00,51.0,51.02,50.91,50.92,41891.0,42.8069,42.8237,42.7314,42.7398,41891.0
2017-02-10 11:30:00,50.93,51.08,50.89,51.02,77297.0,42.7482,42.8741,42.7146,42.8237,77297.0
2017-02-10 12:00:00,51.04,51.12,51.0,51.02,92437.0,42.8405,42.9077,42.8069,42.8237,92437.0
2017-02-10 12:30:00,51.03,51.12,51.0,51.07,34842.0,42.8321,42.9077,42.8069,42.8657,34842.0
2017-02-10 13:00:00,51.07,51.18,51.04,51.12,86343.0,42.8657,42.958,42.8405,42.9077,86343.0
2017-02-10 13:30:00,51.11,51.2,51.06,51.13,90791.0,42.8993,42.9748,42.8573,42.9161,90791.0
2017-02-10 14:00:00,51.13,51.19,51.09,51.13,163399.0,42.9161,42.9664,42.8825,42.9161,163399.0
2017-02-10 14:30:00,51.13,51.16,51.02,51.03,145538.0,42.9161,42.9412,42.8237,42.8321,145538.0
2017-02-10 15:00:00,51.04,51.08,51.01,51.02,184505.0,42.8405,42.8741,42.8153,42.8237,184505.0
2017-02-10 15:30:00,51.02,51.04,50.89,50.95,743690.0,42.8237,42.8405,42.7146,42.765,743690.0
2017-02-13 09:30:00,51.2,51.74,51.2,51.48,55888.0,42.9748,43.4281,42.9748,43.2098,55888.0
2017-02-13 10:00:00,51.46,51.48,51.3,51.36,39851.0,43.193,43.2098,43.0587,43.1091,39851.0
2017-02-13 10:30:00,51.39,51.43,51.25,51.33,48161.0,43.1343,43.1679,43.0168,43.0839,48161.0
2017-02-13 11:00:00,51.35,51.42,51.25,51.37,41291.0,43.1007,43.1595,43.0168,43.1175,41291.0
2017-02-13 11:30:00,51.37,51.43,51.31,51.37,42349.0,43.1175,43.1679,43.0671,43.1175,42349.0
2017-02-13 12:00:00,51.37,51.4,51.3,51.35,31973.0,43.1175,43.1427,43.0587,43.1007,31973.0
2017-02-13 12:30:00,51.36,51.53,51.35,51.52,33395.0,43.1091,43.2518,43.1007,43.2434,33395.0
2017-02-13 13:00:00,51.53,51.79,51.49,51.7,113853.0,43.2518,43.47,43.2182,43.3945,113853.0
2017-02-13 13:30:00,51.72,51.82,51.67,51.68,91609.0,43.4113,43.4952,43.3693,43.3777,91609.0
2017-02-13 14:00:00,51.7,51.73,51.59,51.62,218379.0,43.3945,43.4197,43.3022,43.3273,218379.0
2017-02-13 14:30:00,51.62,51.63,51.42,51.48,207035.0,43.3273,43.3357,43.1595,43.2098,207035.0
2017-02-13 15:00:00,51.48,51.49,51.41,51.43,54791.0,43.2098,43.2182,43.1511,43.1679,54791.0
2017-02-13 15:30:00,51.43,51.57,51.4,51.49,192667.0,43.1679,43.2854,43.1427,43.2182,192667.0
2017-02-14 09:30:00,51.2,51.52,50.94,51.08,258071.0,42.9748,43.2434,42.7566,42.8741,258071.0
2017-02-14 10:00:00,51.06,51.22,51.03,51.07,238374.0,42.8573,42.9916,42.8321,42.8657,238374.0
2017-02-14 10:30:00,51.07,51.07,50.89,51.01,62605.0,42.8657,42.8657,42.7146,42.8153,62605.0
2017-02-14 11:00:00,51.01,51.04,50.85,50.99,54418.0,42.8153,42.8405,42.681,42.7985,54418.0
2017-02-14 11:30:00,50.99,51.01,50.91,50.97,26000.0,42.7985,42.8153,42.7314,42.7818,26000.0
2017-02-14 12:00:00,50.93,50.96,50.84,50.85,43568.0,42.7482,42.7734,42.6726,42.681,43568.0
2017-02-14 12:30:00,50.85,50.95,50.83,50.9,52880.0,42.681,42.765,42.6642,42.723,52880.0
2017-02-14 13:00:00,50.91,50.97,50.88,50.91,61682.0,42.7314,42.7818,42.7062,42.7314,61682.0
2017-02-14 13:30:00,50.93,50.98,50.9,50.93,61100.0,42.7482,42.7902,42.723,42.7482,61100.0
2017-02-14 14:00:00,50.94,51.19,50.93,51.09,277996.0,42.7566,42.9664,42.7482,42.8825,277996.0
2017-02-14 14:30:00,51.09,51.13,50.96,50.97,47205.0,42.8825,42.9161,42.7734,42.7818,47205.0
2017-02-14 15:00:00,50.97,51.02,50.79,50.88,86346.0,42.7818,42.8237,42.6307,42.7062,86346.0
2017-02-14 15:30:00,50.88,50.98,50.82,50.94,223454.0,42.7062,42.7902,42.6559,42.7566,223454.0
2017-02-15 09:30:00,50.79,51.13,50.79,50.87,32708.0,42.6307,42.9161,42.6307,42.6978,32708.0
2017-02-15 10:00:00,50.88,50.91,50.63,50.63,31399.0,42.7062,42.7314,42.4964,42.4964,31399.0
2017-02-15 10:30:00,50.66,50.9,50.66,50.83,38449.0,42.5216,42.723,42.5216,42.6642,38449.0
2017-02-15 11:00:00,50.83,50.9,50.8,50.83,88706.0,42.6642,42.723,42.6391,42.6642,88706.0
2017-02-15 11:30:00,50.83,50.83,50.7,50.7,32027.0,42.6642,42.6642,42.5551,42.5551,32027.0
2017-02-15 12:00:00,50.71,50.78,50.63,50.72,47831.0,42.5635,42.6223,42.4964,42.5719,47831.0
2017-02-15 12:30:00,50.73,50.81,50.69,50.79,39635.0,42.5803,42.6475,42.5467,42.6307,39635.0
2017-02-15 13:00:00,50.81,50.86,50.65,50.81,52837.0,42.6475,42.6894,42.5132,42.6475,52837.0
2017-02-15 13:30:00,50.82,51.0,50.82,50.98,331819.0,42.6559,42.8069,42.6559,42.7902,331819.0
2017-02-15 14:00:00,50.98,51.16,50.97,51.08,123341.0,42.7902,42.9412,42.7818,42.8741,123341.0
2017-02-15 14:30:00,51.09,51.22,51.08,51.12,215348.0,42.8825,42.9916,42.8741,42.9077,215348.0
2017-02-15 15:00:00,51.12,51.25,51.11,51.15,488294.0,42.9077,43.0168,42.8993,42.9328,488294.0
2017-02-15 15:30:00,51.16,51.24,51.13,51.18,277193.0,42.9412,43.0084,42.9161,42.958,277193.0
2017-02-16 09:30:00,51.35,51.58,51.14,51.22,186681.0,43.1007,43.2938,42.9244,42.9916,186681.0
2017-02-16 10:00:00,51.2,51.55,50.91,51.02,138426.0,42.9748,43.2686,42.7314,42.8237,138426.0
2017-02-16 10:30:00,51.01,51.17,50.62,50.91,266181.0,42.8153,42.9496,42.488,42.7314,266181.0
2017-02-16 11:00:00,50.9,50.97,50.71,50.76,116905.0,42.723,42.7818,42.5635,42.6055,116905.0
2017-02-16 11:30:00,50.75,50.94,50.74,50.77,97390.0,42.5971,42.7566,42.5887,42.6139,97390.0
2017-02-16 12:00:00,50.78,50.81,50.61,50.72,86961.0,42.6223,42.6475,42.4796,42.5719,86961.0
2017-02-16 12:30:00,50.71,50.76,50.67,50.75,63848.0,42.5635,42.6055,42.53,42.5971,63848.0
2017-02-16 13:00:00,50.76,50.76,50.54,50.59,69057.0,42.6055,42.6055,42.4208,42.4628,69057.0
2017-02-16 13:30:00,50.58,50.69,50.53,50.66,85498.0,42.4544,42.5467,42.4124,42.5216,85498.0
2017-02-16 14:00:00,50.66,50.74,50.6,50.72,131723.0,42.5216,42.5887,42.4712,42.5719,131723.0
2017-02-16 14:30:00,50.71,50.72,50.56,50.65,130470.0,42.5635,42.5719,42.4376,42.5132,130470.0
2017-02-16 15:00:00,50.64,50.72,50.56,50.58,154986.0,42.5048,42.5719,42.4376,42.4544,154986.0
2017-02-16 15:30:00,50.59,50.82,50.57,50.81,428188.0,42.4628,42.6559,42.446,42.6475,428188.0
2017-02-17 09:30:00,48.5,49.95,48.32,49.78,796222.0,40.7086,41.9256,40.5575,41.7829,796222.0
2017-02-17 10:00:00,49.77,49.81,48.73,48.91,361483.0,41.7745,41.8081,40.9016,41.0527,361483.0
2017-02-17 10:30:00,48.9,49.91,48.9,49.84,331698.0,41.0443,41.892,41.0443,41.8333,331698.0
2017-02-17 11:00:00,49.83,50.03,49.49,49.54,243429.0,41.8249,41.9928,41.5395,41.5815,243429.0
2017-02-17 11:30:00,49.55,49.56,48.96,49.18,306514.0,41.5899,41.5983,41.0947,41.2793,306514.0
2017-02-17 12:00:00,49.2,49.2,48.38,48.39,281788.0,41.2961,41.2961,40.6078,40.6162,281788.0
2017-02-17 12:30:00,48.39,48.87,48.39,48.72,119763.0,40.6162,41.0191,40.6162,40.8932,119763.0
2017-02-17 13:00:00,48.72,48.94,48.67,48.71,149443.0,40.8932,41.0779,40.8513,40.8848,149443.0
2017-02-17 13:30:00,48.71,48.95,48.71,48.82,96761.0,40.8848,41.0863,40.8848,40.9772,96761.0
2017-02-17 14:00:00,48.84,48.87,48.38,48.4,136976.0,40.9939,41.0191,40.6078,40.6246,136976.0
2017-02-17 14:30:00,48.4,48.64,48.4,48.58,255371.0,40.6246,40.8261,40.6246,40.7757,255371.0
2017-02-17 15:00:00,48.59,48.79,48.5,48.51,308473.0,40.7841,40.952,40.7086,40.717,308473.0
2017-02-17 15:30:00,48.51,48.54,48.18,48.36,700442.0,40.717,40.7421,40.44,40.5911,700442.0
2017-02-21 09:30:00,48.2,48.82,48.15,48.81,120325.0,40.4568,40.9772,40.4148,40.9688,120325.0
2017-02-21 10:00:00,48.83,49.21,48.79,49.2,184720.0,40.9855,41.3045,40.952,41.2961,184720.0
2017-02-21 10:30:00,49.2,49.2,48.84,48.88,111174.0,41.2961,41.2961,40.9939,41.0275,111174.0
2017-02-21 11:00:00,48.88,48.96,48.66,48.66,86755.0,41.0275,41.0947,40.8429,40.8429,86755.0
2017-02-21 11:30:00,48.66,48.67,48.48,48.58,102907.0,40.8429,40.8513,40.6918,40.7757,102907.0
2017-02-21 12:00:00,48.58,48.62,48.43,48.58,178685.0,40.7757,40.8093,40.6498,40.7757,178685.0
2017-02-21 12:30:00,48.57,48.6,48.42,48.45,66345.0,40.7673,40.7925,40.6414,40.6666,66345.0
2017-02-21 13:00:00,48.45,48.48,48.31,48.37,93270.0,40.6666,40.6918,40.5491,40.5994,93270.0
2017-02-21 13:30:00,48.35,48.38,48.32,48.36,77973.0,40.5827,40.6078,40.5575,40.5911,77973.0
2017-02-21 14:00:00,48.37,48.52,48.35,48.51,91341.0,40.5994,40.7253,40.5827,40.717,91341.0
2017-02-21 14:30:00,48.51,48.56,48.47,48.51,94188.0,40.717,40.7589,40.6834,40.717,94188.0
2017-02-21 15:00:00,48.5,48.53,48.38,48.44,128786.0,40.7086,40.7337,40.6078,40.6582,128786.0
2017-02-21 15:30:00,48.43,48.46,48.33,48.36,373658.0,40.6498,40.675,40.5659,40.5911,373658.0
2017-02-22 09:30:00,48.11,48.39,48.03,48.11,156741.0,40.3812,40.6162,40.3141,40.3812,156741.0
2017-02-22 10:00:00,48.11,48.2,47.91,48.04,159247.0,40.3812,40.4568,40.2133,40.3225,159247.0
2017-02-22 10:30:00,48.03,48.28,48.03,48.22,111273.0,40.3141,40.5239,40.3141,40.4735,111273.0
2017-02-22 11:00:00,48.23,48.23,48.0,48.12,88082.0,40.4819,40.4819,40.2889,40.3896,88082.0
2017-02-22 11:30:00,48.12,48.21,48.08,48.19,76064.0,40.3896,40.4651,40.356,40.4484,76064.0
2017-02-22 12:00:00,48.18,48.22,48.08,48.16,178751.0,40.44,40.4735,40.356,40.4232,178751.0
2017-02-22 12:30:00,48.16,48.26,48.08,48.25,69443.0,40.4232,40.5071,40.356,40.4987,69443.0
2017-02-22 13:00:00,48.24,48.32,48.22,48.3,80427.0,40.4903,40.5575,40.4735,40.5407,80427.0
2017-02-22 13:30:00,48.3,48.45,48.29,48.44,81305.0,40.5407,40.6666,40.5323,40.6582,81305.0
2017-02-22 14:00:00,48.44,48.44,48.26,48.39,85873.0,40.6582,40.6582,40.5071,40.6162,85873.0
2017-02-22 14:30:00,48.39,48.6,48.33,48.59,115027.0,40.6162,40.7925,40.5659,40.7841,115027.0
2017-02-22 15:00:00,48.58,48.67,48.55,48.65,131236.0,40.7757,40.8513,40.7505,40.8345,131236.0
2017-02-22 15:30:00,48.64,48.75,48.63,48.65,257790.0,40.8261,40.9184,40.8177,40.8345,257790.0
2017-02-23 09:30:00,48.89,49.07,48.76,48.83,70179.0,41.0359,41.187,40.9268,40.9855,70179.0
2017-02-23 10:00:00,48.82,48.88,48.23,48.29,291234.0,40.9772,41.0275,40.4819,40.5323,291234.0
2017-02-23 10:30:00,48.31,48.34,47.77,48.0,314330.0,40.5491,40.5743,40.0958,40.2889,314330.0
2017-02-23 11:00:00,48.0,48.11,47.59,47.59,86834.0,40.2889,40.3812,39.9448,39.9448,86834.0
2017-02-23 11:30:00,47.6,47.65,47.1,47.12,99111.0,39.9531,39.9951,39.5335,39.5503,99111.0
2017-02-23 12:00:00,47.14,47.33,47.1,47.31,60304.0,39.567,39.7265,39.5335,39.7097,60304.0
2017-02-23 12:30:00,47.3,47.45,47.24,47.24,47109.0,39.7013,39.8272,39.651,39.651,47109.0
2017-02-23 13:00:00,47.22,47.27,47.04,47.09,51988.0,39.6342,39.6762,39.4831,39.5251,51988.0
2017-02-23 13:30:00,47.08,47.1,46.98,47.05,207590.0,39.5167,39.5335,39.4327,39.4915,207590.0
2017-02-23 14:00:00,47.05,47.07,46.97,46.98,103783.0,39.4915,39.5083,39.4244,39.4327,103783.0
2017-02-23 14:30:00,46.99,47.01,46.88,46.96,97981.0,39.4411,39.4579,39.3488,39.416,97981.0
2017-02-23 15:00:00,46.96,46.97,46.83,46.83,146532.0,39.416,39.4244,39.3068,39.3068,146532.0
2017-02-23 15:30:00,46.83,46.89,46.72,46.79,343008.0,39.3068,39.3572,39.2145,39.2733,343008.0
2017-02-24 09:30:00,46.35,46.76,46.0,46.73,79092.0,38.904,39.2481,38.6102,39.2229,79092.0
2017-02-24 10:00:00,46.76,46.83,46.49,46.69,407717.0,39.2481,39.3068,39.0215,39.1893,407717.0
2017-02-24 10:30:00,46.69,47.05,46.67,46.91,327947.0,39.1893,39.4915,39.1725,39.374,327947.0
2017-02-24 11:00:00,46.91,47.13,46.9,47.08,72082.0,39.374,39.5586,39.3656,39.5167,72082.0
2017-02-24 11:30:00,47.06,47.17,46.98,47.13,102645.0,39.4999,39.5922,39.4327,39.5586,102645.0
2017-02-24 12:00:00,47.13,47.2,47.06,47.14,106867.0,39.5586,39.6174,39.4999,39.567,106867.0
2017-02-24 12:30:00,47.13,47.38,47.13,47.25,384167.0,39.5586,39.7685,39.5586,39.6594,384167.0
2017-02-24 13:00:00,47.24,47.25,47.1,47.18,60374.0,39.651,39.6594,39.5335,39.6006,60374.0
2017-02-24 13:30:00,47.18,47.48,47.18,47.47,59027.0,39.6006,39.8524,39.6006,39.844,59027.0
2017-02-24 14:00:00,47.47,47.49,47.34,47.43,73324.0,39.844,39.8608,39.7349,39.8105,73324.0
2017-02-24 14:30:00,47.43,47.46,47.31,47.36,77701.0,39.8105,39.8356,39.7097,39.7517,77701.0
2017-02-24 15:00:00,47.37,47.59,47.37,47.55,116605.0,39.7601,39.9448,39.7601,39.9112,116605.0
2017-02-24 15:30:00,47.55,47.73,47.53,47.71,269593.0,39.9112,40.0623,39.8944,40.0455,269593.0
2017-02-27 09:30:00,47.66,47.74,47.27,47.6,45034.0,40.0035,40.0707,39.6762,39.9531,45034.0
2017-02-27 10:00:00,47.59,47.86,47.55,47.76,58577.0,39.9448,40.1714,39.9112,40.0874,58577.0
2017-02-27 10:30:00,47.76,47.87,47.7,47.72,60683.0,40.0874,40.1798,40.0371,40.0539,60683.0
2017-02-27 11:00:00,47.73,47.81,47.65,47.75,53471.0,40.0623,40.1294,39.9951,40.079,53471.0
2017-02-27 11:30:00,47.74,47.78,47.62,47.78,57187.0,40.0707,40.1042,39.9699,40.1042,57187.0
2017-02-27 12:00:00,47.77,47.95,47.73,47.91,125560.0,40.0958,40.2469,40.0623,40.2133,125560.0
2017-02-27 12:30:00,47.9,47.93,47.81,47.85,36294.0,40.2049,40.2301,40.1294,40.163,36294.0
2017-02-27 13:00:00,47.84,47.92,47.79,47.91,29014.0,40.1546,40.2217,40.1126,40.2133,29014.0
2017-02-27 13:30:00,47.93,47.93,47.73,47.8,24429.0,40.2301,40.2301,40.0623,40.121,24429.0
2017-02-27 14:00:00,47.79,47.98,47.79,47.95,30506.0,40.1126,40.2721,40.1126,40.2469,30506.0
2017-02-27 14:30:00,47.94,48.02,47.91,47.91,33083.0,40.2385,40.3057,40.2133,40.2133,33083.0
2017-02-27 15:00:00,47.92,48.0,47.9,47.96,46373.0,40.2217,40.2889,40.2049,40.2553,46373.0
2017-02-27 15:30:00,47.98,48.01,47.9,47.95,200773.0,40.2721,40.2973,40.2049,40.2469,200773.0
2017-02-28 09:30:00,47.78,47.97,47.26,47.31,56272.0,40.1042,40.2637,39.6678,39.7097,56272.0
2017-02-28 10:00:00,47.29,47.49,47.22,47.28,60216.0,39.6929,39.8608,39.6342,39.6846,60216.0
2017-02-28 10:30:00,47.29,47.29,47.11,47.12,114807.0,39.6929,39.6929,39.5419,39.5503,114807.0
2017-02-28 11:00:00,47.12,47.12,46.94,47.01,82224.0,39.5503,39.5503,39.3992,39.4579,82224.0
2017-02-28 11:30:00,47.01,47.04,46.85,47.01,46336.0,39.4579,39.4831,39.3236,39.4579,46336.0
2017-02-28 12:00:00,47.01,47.06,46.75,46.79,47864.0,39.4579,39.4999,39.2397,39.2733,47864.0
2017-02-28 12:30:00,46.78,46.9,46.77,46.85,30673.0,39.2649,39.3656,39.2565,39.3236,30673.0
2017-02-28 13:00:00,46.84,46.86,46.75,46.75,53051.0,39.3152,39.332,39.2397,39.2397,53051.0
2017-02-28 13:30:00,46.76,46.84,46.67,46.68,68821.0,39.2481,39.3152,39.1725,39.1809,68821.0
2017-02-28 14:00:00,46.69,46.7,46.42,46.49,90251.0,39.1893,39.1977,38.9627,39.0215,90251.0
2017-02-28 14:30:00,46.49,46.52,46.36,46.37,75228.0,39.0215,39.0466,38.9123,38.9207,75228.0
2017-02-28 15:00:00,46.38,46.49,46.32,46.42,126357.0,38.9291,39.0215,38.8788,38.9627,126357.0
2017-02-28 15:30:00,46.42,46.49,46.36,46.45,319434.0,38.9627,39.0215,38.9123,38.9879,319434.0
2017-03-01 09:30:00,47.2,47.94,47.16,47.92,119344.0,39.6174,40.2385,39.5838,40.2217,119344.0
2017-03-01 10:00:00,47.94,48.0,47.74,47.79,95060.0,40.2385,40.2889,40.0707,40.1126,95060.0
2017-03-01 10:30:00,47.79,48.03,47.76,48.0,126532.0,40.1126,40.3141,40.0874,40.2889,126532.0
2017-03-01 11:00:00,47.99,48.07,47.88,48.06,101434.0,40.2805,40.3476,40.1882,40.3392,101434.0
2017-03-01 11:30:00,48.06,48.06,47.89,47.95,66092.0,40.3392,40.3392,40.1966,40.2469,66092.0
2017-03-01 12:00:00,47.96,48.09,47.95,48.02,53190.0,40.2553,40.3644,40.2469,40.3057,53190.0
2017-03-01 12:30:00,48.01,48.02,47.9,48.0,48378.0,40.2973,40.3057,40.2049,40.2889,48378.0
2017-03-01 13:00:00,48.0,48.03,47.92,47.97,46650.0,40.2889,40.3141,40.2217,40.2637,46650.0
2017-03-01 13:30:00,47.99,48.19,47.97,48.19,108542.0,40.2805,40.4484,40.2637,40.4484,108542.0
2017-03-01 14:00:00,48.18,48.38,48.15,48.36,86604.0,40.44,40.6078,40.4148,40.5911,86604.0
2017-03-01 14:30:00,48.36,48.37,48.27,48.36,73674.0,40.5911,40.5994,40.5155,40.5911,73674.0
2017-03-01 15:00:00,48.36,48.36,48.21,48.21,85827.0,40.5911,40.5911,40.4651,40.4651,85827.0
2017-03-01 15:30:00,48.22,48.27,48.06,48.1,181232.0,40.4735,40.5155,40.3392,40.3728,181232.0
2017-03-02 09:30:00,47.96,48.16,47.46,47.87,79237.0,40.2553,40.4232,39.8356,40.1798,79237.0
2017-03-02 10:00:00,47.89,48.15,47.83,48.13,131788.0,40.1966,40.4148,40.1462,40.398,131788.0
2017-03-02 10:30:00,48.12,48.13,47.76,47.82,61537.0,40.3896,40.398,40.0874,40.1378,61537.0
2017-03-02 11:00:00,47.8,47.94,47.45,47.47,76713.0,40.121,40.2385,39.8272,39.844,76713.0
2017-03-02 11:30:00,47.47,47.57,47.39,47.5,51702.0,39.844,39.928,39.7769,39.8692,51702.0
2017-03-02 12:00:00,47.49,47.51,47.2,47.25,60013.0,39.8608,39.8776,39.6174,39.6594,60013.0
2017-03-02 12:30:00,47.28,47.33,47.02,47.15,404273.0,39.6846,39.7265,39.4663,39.5754,404273.0
2017-03-02 13:00:00,47.14,47.17,46.93,47.15,62547.0,39.567,39.5922,39.3908,39.5754,62547.0
2017-03-02 13:30:00,47.15,47.34,47.08,47.31,80115.0,39.5754,39.7349,39.5167,39.7097,80115.0
2017-03-02 14:00:00,47.3,47.33,47.19,47.32,78659.0,39.7013,39.7265,39.609,39.7181,78659.0
2017-03-02 14:30:00,47.33,47.38,47.15,47.16,84606.0,39.7265,39.7685,39.5754,39.5838,84606.0
2017-03-02 15:00:00,47.17,47.23,47.1,47.18,66976.0,39.5922,39.6426,39.5335,39.6006,66976.0
2017-03-02 15:30:00,47.18,47.19,46.99,47.03,211215.0,39.6006,39.609,39.4411,39.4747,211215.0
2017-03-03 09:30:00,47.09,47.28,46.69,46.69,29381.0,39.5251,39.6846,39.1893,39.1893,29381.0
2017-03-03 10:00:00,46.71,46.85,46.42,46.59,66857.0,39.2061,39.3236,38.9627,39.1054,66857.0
2017-03-03 10:30:00,46.59,46.69,46.44,46.56,44181.0,39.1054,39.1893,38.9795,39.0802,44181.0
2017-03-03 11:00:00,46.54,46.64,46.51,46.57,35345.0,39.0634,39.1474,39.0383,39.0886,35345.0
2017-03-03 11:30:00,46.56,46.68,46.48,46.65,27815.0,39.0802,39.1809,39.0131,39.1558,27815.0
2017-03-03 12:00:00,46.61,46.62,46.49,46.51,38226.0,39.1222,39.1306,39.0215,39.0383,38226.0
2017-03-03 12:30:00,46.5,46.55,46.48,46.5,16251.0,39.0299,39.0718,39.0131,39.0299,16251.0
2017-03-03 13:00:00,46.48,46.52,46.37,46.5,34361.0,39.0131,39.0466,38.9207,39.0299,34361.0
2017-03-03 13:30:00,46.51,46.55,46.43,46.46,27426.0,39.0383,39.0718,38.9711,38.9963,27426.0
2017-03-03 14:00:00,46.45,46.57,46.42,46.53,48471.0,38.9879,39.0886,38.9627,39.055,48471.0
2017-03-03 14:30:00,46.53,46.6,46.51,46.54,40401.0,39.055,39.1138,39.0383,39.0634,40401.0
2017-03-03 15:00:00,46.54,46.65,46.5,46.64,56299.0,39.0634,39.1558,39.0299,39.1474,56299.0
2017-03-03 15:30:00,46.64,46.67,46.49,46.52,271243.0,39.1474,39.1725,39.0215,39.0466,271243.0
2017-03-06 09:30:00,46.04,46.36,45.94,46.31,59253.0,38.6438,38.9123,38.5598,38.8704,59253.0
2017-03-06 10:00:00,46.31,46.31,46.03,46.16,125716.0,38.8704,38.8704,38.6354,38.7445,125716.0
2017-03-06 10:30:00,46.18,46.43,46.0,46.16,98415.0,38.7613,38.9711,38.6102,38.7445,98415.0
2017-03-06 11:00:00,46.16,46.28,46.09,46.18,60008.0,38.7445,38.8452,38.6857,38.7613,60008.0
2017-03-06 11:30:00,46.19,46.19,46.04,46.11,40970.0,38.7697,38.7697,38.6438,38.7025,40970.0
2017-03-06 12:00:00,46.12,46.14,46.01,46.08,32704.0,38.7109,38.7277,38.6186,38.6773,32704.0
2017-03-06 12:30:00,46.09,46.11,46.03,46.09,18844.0,38.6857,38.7025,38.6354,38.6857,18844.0
2017-03-06 13:00:00,46.1,46.19,46.1,46.16,62980.0,38.6941,38.7697,38.6941,38.7445,62980.0
2017-03-06 13:30:00,46.16,46.17,46.08,46.13,36811.0,38.7445,38.7529,38.6773,38.7193,36811.0
2017-03-06 14:00:00,46.14,46.17,46.03,46.03,33296.0,38.7277,38.7529,38.6354,38.6354,33296.0
2017-03-06 14:30:00,46.04,46.08,45.99,46.04,51186.0,38.6438,38.6773,38.6018,38.6438,51186.0
2017-03-06 15:00:00,46.05,46.23,46.05,46.21,72391.0,38.6521,38.8032,38.6521,38.7864,72391.0
2017-03-06 15:30:00,46.2,46.27,46.14,46.16,168951.0,38.7781,38.8368,38.7277,38.7445,168951.0
2017-03-07 09:30:00,46.22,46.49,45.92,46.03,36256.0,38.7948,39.0215,38.543,38.6354,36256.0
2017-03-07 10:00:00,46.05,46.3,46.0,46.22,47159.0,38.6521,38.862,38.6102,38.7948,47159.0
2017-03-07 10:30:00,46.22,46.35,46.08,46.13,36221.0,38.7948,38.904,38.6773,38.7193,36221.0
2017-03-07 11:00:00,46.13,46.21,46.02,46.05,37454.0,38.7193,38.7864,38.627,38.6521,37454.0
2017-03-07 11:30:00,46.04,46.15,46.0,46.11,37085.0,38.6438,38.7361,38.6102,38.7025,37085.0
2017-03-07 12:00:00,46.1,46.11,46.0,46.04,37260.0,38.6941,38.7025,38.6102,38.6438,37260.0
2017-03-07 12:30:00,46.02,46.12,46.0,46.05,43465.0,38.627,38.7109,38.6102,38.6521,43465.0
2017-03-07 13:00:00,46.04,46.09,45.98,46.0,47765.0,38.6438,38.6857,38.5934,38.6102,47765.0
2017-03-07 13:30:00,46.0,46.04,45.88,45.95,237214.0,38.6102,38.6438,38.5095,38.5682,237214.0
2017-03-07 14:00:00,45.95,46.06,45.95,45.98,73182.0,38.5682,38.6605,38.5682,38.5934,73182.0
2017-03-07 14:30:00,45.97,46.06,45.94,46.04,92612.0,38.585,38.6605,38.5598,38.6438,92612.0
2017-03-07 15:00:00,46.04,46.16,45.98,46.04,65838.0,38.6438,38.7445,38.5934,38.6438,65838.0
2017-03-07 15:30:00,46.05,46.07,45.97,46.01,237165.0,38.6521,38.6689,38.585,38.6186,237165.0
2017-03-08 09:30:00,46.07,46.37,45.92,46.21,104097.0,38.6689,38.9207,38.543,38.7864,104097.0
2017-03-08 10:00:00,46.2,46.28,45.99,46.21,64870.0,38.7781,38.8452,38.6018,38.7864,64870.0
2017-03-08 10:30:00,46.21,46.24,46.12,46.19,83583.0,38.7864,38.8116,38.7109,38.7697,83583.0
2017-03-08 11:00:00,46.2,46.21,46.03,46.07,40234.0,38.7781,38.7864,38.6354,38.6689,40234.0
2017-03-08 11:30:00,46.07,46.07,45.98,46.03,62313.0,38.6689,38.6689,38.5934,38.6354,62313.0
2017-03-08 12:00:00,46.03,46.06,45.99,46.01,44831.0,38.6354,38.6605,38.6018,38.6186,44831.0
2017-03-08 12:30:00,46.02,46.04,45.98,46.0,83147.0,38.627,38.6438,38.5934,38.6102,83147.0
2017-03-08 13:00:00,46.0,46.1,45.94,46.02,56220.0,38.6102,38.6941,38.5598,38.627,56220.0
2017-03-08 13:30:00,46.03,46.07,45.98,46.0,92536.0,38.6354,38.6689,38.5934,38.6102,92536.0
2017-03-08 14:00:00,46.0,46.02,45.8,45.83,253045.0,38.6102,38.627,38.4423,38.4675,253045.0
2017-03-08 14:30:00,45.84,45.96,45.82,45.91,206794.0,38.4759,38.5766,38.4591,38.5346,206794.0
2017-03-08 15:00:00,45.91,45.97,45.89,45.89,150626.0,38.5346,38.585,38.5179,38.5179,150626.0
2017-03-08 15:30:00,45.88,46.01,45.86,45.96,608162.0,38.5095,38.6186,38.4927,38.5766,608162.0
2017-03-09 09:30:00,45.85,45.94,45.5,45.6,322382.0,38.4843,38.5598,38.1905,38.2744,322382.0
2017-03-09 10:00:00,45.59,45.68,45.31,45.33,234165.0,38.266,38.3416,38.031,38.0478,234165.0
2017-03-09 10:30:00,45.32,45.32,44.98,45.12,125557.0,38.0394,38.0394,37.754,37.8716,125557.0
2017-03-09 11:00:00,45.14,45.22,45.07,45.16,168523.0,37.8883,37.9555,37.8296,37.9051,168523.0
2017-03-09 11:30:00,45.17,45.21,44.9,44.99,188837.0,37.9135,37.9471,37.6869,37.7624,188837.0
2017-03-09 12:00:00,45.01,45.07,44.92,44.95,92626.0,37.7792,37.8296,37.7037,37.7289,92626.0
2017-03-09 12:30:00,44.95,45.12,44.91,45.08,62908.0,37.7289,37.8716,37.6953,37.838,62908.0
2017-03-09 13:00:00,45.09,45.31,45.07,45.25,122937.0,37.8464,38.031,37.8296,37.9807,122937.0
2017-03-09 13:30:00,45.24,45.24,44.93,44.95,215797.0,37.9723,37.9723,37.7121,37.7289,215797.0
2017-03-09 14:00:00,44.96,44.99,44.78,44.9,130174.0,37.7373,37.7624,37.5862,37.6869,130174.0
2017-03-09 14:30:00,44.88,44.93,44.79,44.91,132390.0,37.6701,37.7121,37.5946,37.6953,132390.0
2017-03-09 15:00:00,44.92,45.13,44.92,45.11,101063.0,37.7037,37.8799,37.7037,37.8632,101063.0
2017-03-09 15:30:00,45.12,45.27,45.1,45.23,301455.0,37.8716,37.9975,37.8548,37.9639,301455.0
2017-03-10 09:30:00,45.53,45.95,45.53,45.92,63959.0,38.2157,38.5682,38.2157,38.543,63959.0
2017-03-10 10:00:00,45.93,46.11,45.89,46.01,112915.0,38.5514,38.7025,38.5179,38.6186,112915.0
2017-03-10 10:30:00,46.0,46.13,45.69,45.69,150933.0,38.6102,38.7193,38.35,38.35,150933.0
2017-03-10 11:00:00,45.69,45.8,45.52,45.72,60512.0,38.35,38.4423,38.2073,38.3752,60512.0
2017-03-10 11:30:00,45.72,45.73,45.52,45.61,29303.0,38.3752,38.3836,38.2073,38.2828,29303.0
2017-03-10 12:00:00,45.62,45.68,45.53,45.66,50555.0,38.2912,38.3416,38.2157,38.3248,50555.0
2017-03-10 12:30:00,45.67,45.73,45.54,45.65,55626.0,38.3332,38.3836,38.2241,38.3164,55626.0
2017-03-10 13:00:00,45.64,45.66,45.5,45.61,31160.0,38.308,38.3248,38.1905,38.2828,31160.0
2017-03-10 13:30:00,45.61,45.79,45.54,45.77,46275.0,38.2828,38.4339,38.2241,38.4171,46275.0
2017-03-10 14:00:00,45.76,45.77,45.65,45.77,37780.0,38.4087,38.4171,38.3164,38.4171,37780.0
2017-03-10 14:30:00,45.77,45.93,45.75,45.86,76115.0,38.4171,38.5514,38.4003,38.4927,76115.0
2017-03-10 15:00:00,45.86,46.05,45.86,46.05,81298.0,38.4927,38.6521,38.4927,38.6521,81298.0
2017-03-10 15:30:00,46.05,46.05,45.89,46.01,314676.0,38.6521,38.6521,38.5179,38.6186,314676.0
2017-03-13 09:30:00,46.05,46.63,45.99,45.99,53721.0,38.6521,39.139,38.6018,38.6018,53721.0
2017-03-13 10:00:00,46.0,46.17,45.99,46.17,59806.0,38.6102,38.7529,38.6018,38.7529,59806.0
2017-03-13 10:30:00,46.17,46.28,46.02,46.06,46215.0,38.7529,38.8452,38.627,38.6605,46215.0
2017-03-13 11:00:00,46.06,46.09,45.97,45.99,38949.0,38.6605,38.6857,38.585,38.6018,38949.0
2017-03-13 11:30:00,46.0,46.13,45.98,46.1,30064.0,38.6102,38.7193,38.5934,38.6941,30064.0
2017-03-13 12:00:00,46.1,46.11,46.01,46.04,32403.0,38.6941,38.7025,38.6186,38.6438,32403.0
2017-03-13 12:30:00,46.03,46.12,46.01,46.09,26905.0,38.6354,38.7109,38.6186,38.6857,26905.0
2017-03-13 13:00:00,46.1,46.11,46.0,46.04,33397.0,38.6941,38.7025,38.6102,38.6438,33397.0
2017-03-13 13:30:00,46.03,46.04,45.96,45.97,24565.0,38.6354,38.6438,38.5766,38.585,24565.0
2017-03-13 14:00:00,45.96,46.02,45.88,46.0,50519.0,38.5766,38.627,38.5095,38.6102,50519.0
2017-03-13 14:30:00,45.99,46.09,45.99,46.05,57248.0,38.6018,38.6857,38.6018,38.6521,57248.0
2017-03-13 15:00:00,46.05,46.11,46.04,46.09,58879.0,38.6521,38.7025,38.6438,38.6857,58879.0
2017-03-13 15:30:00,46.09,46.22,46.09,46.22,260361.0,38.6857,38.7948,38.6857,38.7948,260361.0
2017-03-14 09:30:00,45.76,45.92,44.81,44.85,200289.0,38.4087,38.543,37.6114,37.6449,200289.0
2017-03-14 10:00:00,44.86,45.05,44.71,44.87,264520.0,37.6533,37.8128,37.5274,37.6617,264520.0
2017-03-14 10:30:00,44.86,45.15,44.81,45.15,134253.0,37.6533,37.8967,37.6114,37.8967,134253.0
2017-03-14 11:00:00,45.15,45.39,44.99,45.33,108357.0,37.8967,38.0982,37.7624,38.0478,108357.0
2017-03-14 11:30:00,45.33,45.39,45.23,45.32,44300.0,38.0478,38.0982,37.9639,38.0394,44300.0
2017-03-14 12:00:00,45.33,45.41,45.2,45.34,43433.0,38.0478,38.115,37.9387,38.0562,43433.0
2017-03-14 12:30:00,45.34,45.37,45.22,45.23,44110.0,38.0562,38.0814,37.9555,37.9639,44110.0
2017-03-14 13:00:00,45.23,45.47,45.22,45.45,51745.0,37.9639,38.1653,37.9555,38.1485,51745.0
2017-03-14 13:30:00,45.44,45.46,45.31,45.35,44052.0,38.1401,38.1569,38.031,38.0646,44052.0
2017-03-14 14:00:00,45.36,45.42,45.3,45.34,64780.0,38.073,38.1234,38.0226,38.0562,64780.0
2017-03-14 14:30:00,45.34,45.45,45.34,45.42,68805.0,38.0562,38.1485,38.0562,38.1234,68805.0
2017-03-14 15:00:00,45.42,45.56,45.41,45.52,76794.0,38.1234,38.2409,38.115,38.2073,76794.0
2017-03-14 15:30:00,45.52,45.62,45.48,45.5,259707.0,38.2073,38.2912,38.1737,38.1905,259707.0
2017-03-15 09:30:00,46.31,46.43,45.95,46.07,115240.0,38.8704,38.9711,38.5682,38.6689,115240.0
2017-03-15 10:00:00,46.08,46.35,46.01,46.27,129006.0,38.6773,38.904,38.6186,38.8368,129006.0
2017-03-15 10:30:00,46.24,46.41,46.21,46.23,54319.0,38.8116,38.9543,38.7864,38.8032,54319.0
2017-03-15 11:00:00,46.23,46.43,46.21,46.38,99024.0,38.8032,38.9711,38.7864,38.9291,99024.0
2017-03-15 11:30:00,46.39,46.46,46.36,46.42,27367.0,38.9375,38.9963,38.9123,38.9627,27367.0
2017-03-15 12:00:00,46.44,46.54,46.42,46.5,34538.0,38.9795,39.0634,38.9627,39.0299,34538.0
2017-03-15 12:30:00,46.49,46.58,46.45,46.52,125085.0,39.0215,39.097,38.9879,39.0466,125085.0
2017-03-15 13:00:00,46.53,46.71,46.5,46.56,89581.0,39.055,39.2061,39.0299,39.0802,89581.0
2017-03-15 13:30:00,46.56,46.83,46.54,46.82,77546.0,39.0802,39.3068,39.0634,39.2984,77546.0
2017-03-15 14:00:00,46.83,47.31,46.83,47.09,199758.0,39.3068,39.7097,39.3068,39.5251,199758.0
2017-03-15 14:30:00,47.09,47.45,47.07,47.25,148619.0,39.5251,39.8272,39.5083,39.6594,148619.0
2017-03-15 15:00:00,47.26,47.51,47.21,47.51,130635.0,39.6678,39.8776,39.6258,39.8776,130635.0
2017-03-15 15:30:00,47.5,47.5,47.12,47.18,247244.0,39.8692,39.8692,39.5503,39.6006,247244.0
2017-03-16 09:30:00,47.28,47.52,46.8,46.86,45432.0,39.6846,39.886,39.2817,39.332,45432.0
2017-03-16 10:00:00,46.9,46.9,46.51,46.73,30511.0,39.3656,39.3656,39.0383,39.2229,30511.0
2017-03-16 10:30:00,46.71,46.86,46.67,46.75,22201.0,39.2061,39.332,39.1725,39.2397,22201.0
2017-03-16 11:00:00,46.73,46.73,46.52,46.58,27187.0,39.2229,39.2229,39.0466,39.097,27187.0
2017-03-16 11:30:00,46.59,46.73,46.49,46.73,19409.0,39.1054,39.2229,39.0215,39.2229,19409.0
2017-03-16 12:00:00,46.68,46.81,46.62,46.75,19011.0,39.1809,39.2901,39.1306,39.2397,19011.0
2017-03-16 12:30:00,46.75,46.87,46.74,46.87,22694.0,39.2397,39.3404,39.2313,39.3404,22694.0
2017-03-16 13:00:00,46.87,46.9,46.8,46.82,47929.0,39.3404,39.3656,39.2817,39.2984,47929.0
2017-03-16 13:30:00,46.81,47.0,46.8,46.92,75884.0,39.2901,39.4495,39.2817,39.3824,75884.0
2017-03-16 14:00:00,46.91,47.09,46.88,46.94,96799.0,39.374,39.5251,39.3488,39.3992,96799.0
2017-03-16 14:30:00,46.94,46.97,46.86,46.93,81898.0,39.3992,39.4244,39.332,39.3908,81898.0
2017-03-16 15:00:00,46.93,46.99,46.92,46.95,61904.0,39.3908,39.4411,39.3824,39.4076,61904.0
2017-03-16 15:30:00,46.96,46.99,46.91,46.93,222898.0,39.416,39.4411,39.374,39.3908,222898.0
2017-03-17 09:30:00,47.04,47.13,46.72,46.74,165306.0,39.4831,39.5586,39.2145,39.2313,165306.0
2017-03-17 10:00:00,46.73,46.9,46.68,46.86,63726.0,39.2229,39.3656,39.1809,39.332,63726.0
2017-03-17 10:30:00,46.86,46.86,46.55,46.6,43812.0,39.332,39.332,39.0718,39.1138,43812.0
2017-03-17 11:00:00,46.6,46.69,46.55,46.57,55402.0,39.1138,39.1893,39.0718,39.0886,55402.0
2017-03-17 11:30:00,46.56,46.66,46.51,46.59,38995.0,39.0802,39.1642,39.0383,39.1054,38995.0
2017-03-17 12:00:00,46.59,46.68,46.57,46.61,23205.0,39.1054,39.1809,39.0886,39.1222,23205.0
2017-03-17 12:30:00,46.61,46.64,46.55,46.55,20187.0,39.1222,39.1474,39.0718,39.0718,20187.0
2017-03-17 13:00:00,46.57,46.77,46.56,46.76,50447.0,39.0886,39.2565,39.0802,39.2481,50447.0
2017-03-17 13:30:00,46.75,46.8,46.7,46.79,18263.0,39.2397,39.2817,39.1977,39.2733,18263.0
2017-03-17 14:00:00,46.8,46.89,46.79,46.82,19601.0,39.2817,39.3572,39.2733,39.2984,19601.0
2017-03-17 14:30:00,46.81,46.84,46.72,46.73,33903.0,39.2901,39.3152,39.2145,39.2229,33903.0
2017-03-17 15:00:00,46.73,46.83,46.72,46.77,60087.0,39.2229,39.3068,39.2145,39.2565,60087.0
2017-03-17 15:30:00,46.77,47.07,46.72,46.98,283281.0,39.2565,39.5083,39.2145,39.4327,283281.0
2017-03-20 09:30:00,46.98,46.98,46.49,46.53,30180.0,39.4327,39.4327,39.0215,39.055,30180.0
2017-03-20 10:00:00,46.53,46.99,46.53,46.93,51846.0,39.055,39.4411,39.055,39.3908,51846.0
2017-03-20 10:30:00,46.87,46.97,46.68,46.92,90906.0,39.3404,39.4244,39.1809,39.3824,90906.0
2017-03-20 11:00:00,46.93,46.94,46.8,46.85,44262.0,39.3908,39.3992,39.2817,39.3236,44262.0
2017-03-20 11:30:00,46.83,46.92,46.81,46.88,22489.0,39.3068,39.3824,39.2901,39.3488,22489.0
2017-03-20 12:00:00,46.9,46.93,46.79,46.89,22282.0,39.3656,39.3908,39.2733,39.3572,22282.0
2017-03-20 12:30:00,46.87,47.01,46.85,46.98,47369.0,39.3404,39.4579,39.3236,39.4327,47369.0
2017-03-20 13:00:00,46.98,47.0,46.88,46.9,17542.0,39.4327,39.4495,39.3488,39.3656,17542.0
2017-03-20 13:30:00,46.91,46.93,46.74,46.84,32544.0,39.374,39.3908,39.2313,39.3152,32544.0
2017-03-20 14:00:00,46.84,46.91,46.8,46.89,27040.0,39.3152,39.374,39.2817,39.3572,27040.0
2017-03-20 14:30:00,46.9,46.92,46.76,46.81,39603.0,39.3656,39.3824,39.2481,39.2901,39603.0
2017-03-20 15:00:00,46.81,46.95,46.8,46.95,50024.0,39.2901,39.4076,39.2817,39.4076,50024.0
2017-03-20 15:30:00,46.95,46.98,46.77,46.79,214066.0,39.4076,39.4327,39.2565,39.2733,214066.0
2017-03-21 09:30:00,46.98,47.16,46.76,46.77,47598.0,39.4327,39.5838,39.2481,39.2565,47598.0
2017-03-21 10:00:00,46.76,46.81,46.47,46.47,81635.0,39.2481,39.2901,39.0047,39.0047,81635.0
2017-03-21 10:30:00,46.47,46.62,46.15,46.2,43372.0,39.0047,39.1306,38.7361,38.7781,43372.0
2017-03-21 11:00:00,46.17,46.2,45.74,45.87,71553.0,38.7529,38.7781,38.3919,38.5011,71553.0
2017-03-21 11:30:00,45.88,46.07,45.7,46.02,61530.0,38.5095,38.6689,38.3584,38.627,61530.0
2017-03-21 12:00:00,46.02,46.21,45.92,45.99,52897.0,38.627,38.7864,38.543,38.6018,52897.0
2017-03-21 12:30:00,46.0,46.08,45.96,45.97,37125.0,38.6102,38.6773,38.5766,38.585,37125.0
2017-03-21 13:00:00,45.98,46.06,45.93,46.02,32388.0,38.5934,38.6605,38.5514,38.627,32388.0
2017-03-21 13:30:00,46.06,46.11,45.9,45.9,32510.0,38.6605,38.7025,38.5262,38.5262,32510.0
2017-03-21 14:00:00,45.91,46.08,45.88,46.02,71072.0,38.5346,38.6773,38.5095,38.627,71072.0
2017-03-21 14:30:00,46.02,46.12,45.9,46.03,58335.0,38.627,38.7109,38.5262,38.6354,58335.0
2017-03-21 15:00:00,46.02,46.12,45.98,46.12,72358.0,38.627,38.7109,38.5934,38.7109,72358.0
2017-03-21 15:30:00,46.11,46.11,45.76,45.82,254000.0,38.7025,38.7025,38.4087,38.4591,254000.0
2017-03-22 09:30:00,45.39,46.12,45.35,45.7,99357.0,38.2557,38.871,38.222,38.517,99357.0
2017-03-22 10:00:00,45.7,45.94,45.66,45.85,118798.0,38.517,38.7193,38.4833,38.6434,118798.0
2017-03-22 10:30:00,45.84,45.99,45.68,45.9,241543.0,38.635,38.7614,38.5001,38.6855,241543.0
2017-03-22 11:00:00,45.89,46.18,45.72,46.03,115786.0,38.6771,38.9215,38.5338,38.7951,115786.0
2017-03-22 11:30:00,46.04,46.17,45.92,45.95,109486.0,38.8035,38.9131,38.7024,38.7277,109486.0
2017-03-22 12:00:00,45.96,46.0,45.74,45.82,52964.0,38.7361,38.7698,38.5507,38.6181,52964.0
2017-03-22 12:30:00,45.81,45.86,45.73,45.78,51470.0,38.6097,38.6518,38.5423,38.5844,51470.0
2017-03-22 13:00:00,45.77,45.85,45.64,45.8,55184.0,38.576,38.6434,38.4664,38.6013,55184.0
2017-03-22 13:30:00,45.81,45.89,45.66,45.7,47203.0,38.6097,38.6771,38.4833,38.517,47203.0
2017-03-22 14:00:00,45.7,45.94,45.68,45.84,103077.0,38.517,38.7193,38.5001,38.635,103077.0
2017-03-22 14:30:00,45.83,45.92,45.82,45.92,94540.0,38.6266,38.7024,38.6181,38.7024,94540.0
2017-03-22 15:00:00,45.91,46.06,45.9,45.95,87154.0,38.694,38.8204,38.6855,38.7277,87154.0
2017-03-22 15:30:00,45.95,46.04,45.88,45.96,215786.0,38.7277,38.8035,38.6687,38.7361,215786.0
2017-03-23 09:30:00,45.91,46.21,45.77,45.93,26894.0,38.694,38.9468,38.576,38.7108,26894.0
2017-03-23 10:00:00,45.98,46.13,45.83,46.07,30899.0,38.753,38.8794,38.6266,38.8288,30899.0
2017-03-23 10:30:00,46.02,46.29,46.02,46.18,55207.0,38.7867,39.0142,38.7867,38.9215,55207.0
2017-03-23 11:00:00,46.17,46.32,46.1,46.22,19692.0,38.9131,39.0395,38.8541,38.9553,19692.0
2017-03-23 11:30:00,46.21,46.27,46.08,46.1,17800.0,38.9468,38.9974,38.8373,38.8541,17800.0
2017-03-23 12:00:00,46.09,46.26,46.09,46.26,18393.0,38.8457,38.989,38.8457,38.989,18393.0
2017-03-23 12:30:00,46.23,46.35,46.18,46.34,24748.0,38.9637,39.0648,38.9215,39.0564,24748.0
2017-03-23 13:00:00,46.33,46.33,46.1,46.16,105790.0,39.048,39.048,38.8541,38.9047,105790.0
2017-03-23 13:30:00,46.16,46.34,46.14,46.3,23699.0,38.9047,39.0564,38.8878,39.0227,23699.0
2017-03-23 14:00:00,46.3,46.36,46.24,46.25,43140.0,39.0227,39.0732,38.9721,38.9805,43140.0
2017-03-23 14:30:00,46.24,46.31,46.19,46.23,24157.0,38.9721,39.0311,38.93,38.9637,24157.0
2017-03-23 15:00:00,46.21,46.22,46.07,46.07,61459.0,38.9468,38.9553,38.8288,38.8288,61459.0
2017-03-23 15:30:00,46.07,46.12,45.94,46.07,201436.0,38.8288,38.871,38.7193,38.8288,201436.0
2017-03-24 09:30:00,46.21,46.54,46.17,46.29,19881.0,38.9468,39.225,38.9131,39.0142,19881.0
2017-03-24 10:00:00,46.32,46.36,46.24,46.32,18797.0,39.0395,39.0732,38.9721,39.0395,18797.0
2017-03-24 10:30:00,46.29,46.44,46.23,46.39,27690.0,39.0142,39.1407,38.9637,39.0985,27690.0
2017-03-24 11:00:00,46.38,46.4,46.25,46.25,43180.0,39.0901,39.107,38.9805,38.9805,43180.0
2017-03-24 11:30:00,46.26,46.39,46.25,46.33,33726.0,38.989,39.0985,38.9805,39.048,33726.0
2017-03-24 12:00:00,46.31,46.39,46.23,46.31,59667.0,39.0311,39.0985,38.9637,39.0311,59667.0
2017-03-24 12:30:00,46.31,46.34,46.14,46.14,43413.0,39.0311,39.0564,38.8878,38.8878,43413.0
2017-03-24 13:00:00,46.14,46.2,46.04,46.19,33784.0,38.8878,38.9384,38.8035,38.93,33784.0
2017-03-24 13:30:00,46.2,46.2,45.92,45.92,17763.0,38.9384,38.9384,38.7024,38.7024,17763.0
2017-03-24 14:00:00,45.93,45.97,45.89,45.91,36643.0,38.7108,38.7445,38.6771,38.694,36643.0
2017-03-24 14:30:00,45.92,45.96,45.67,45.74,220707.0,38.7024,38.7361,38.4917,38.5507,220707.0
2017-03-24 15:00:00,45.74,45.74,45.46,45.48,73474.0,38.5507,38.5507,38.3147,38.3316,73474.0
2017-03-24 15:30:00,45.48,45.86,45.42,45.66,182818.0,38.3316,38.6518,38.281,38.4833,182818.0
2017-03-27 09:30:00,45.65,46.41,44.88,46.13,288103.0,38.4748,39.1154,37.8259,38.8794,288103.0
2017-03-27 10:00:00,46.12,46.31,46.04,46.17,175331.0,38.871,39.0311,38.8035,38.9131,175331.0
2017-03-27 10:30:00,46.16,46.43,46.13,46.4,176076.0,38.9047,39.1322,38.8794,39.107,176076.0
2017-03-27 11:00:00,46.41,46.56,46.32,46.5,100441.0,39.1154,39.2418,39.0395,39.1912,100441.0
2017-03-27 11:30:00,46.49,46.65,46.38,46.48,64761.0,39.1828,39.3177,39.0901,39.1744,64761.0
2017-03-27 12:00:00,46.49,46.77,46.41,46.5,66644.0,39.1828,39.4188,39.1154,39.1912,66644.0
2017-03-27 12:30:00,46.5,46.61,46.46,46.59,43216.0,39.1912,39.284,39.1575,39.2671,43216.0
2017-03-27 13:00:00,46.59,46.7,46.51,46.6,36586.0,39.2671,39.3598,39.1997,39.2755,36586.0
2017-03-27 13:30:00,46.61,46.61,46.52,46.53,48720.0,39.284,39.284,39.2081,39.2165,48720.0
2017-03-27 14:00:00,46.54,46.74,46.5,46.69,117468.0,39.225,39.3935,39.1912,39.3514,117468.0
2017-03-27 14:30:00,46.66,46.75,46.59,46.73,82982.0,39.3261,39.4019,39.2671,39.3851,82982.0
2017-03-27 15:00:00,46.73,46.96,46.73,46.93,141668.0,39.3851,39.5789,39.3851,39.5537,141668.0
2017-03-27 15:30:00,46.93,47.15,46.9,46.97,203622.0,39.5537,39.7391,39.5284,39.5874,203622.0
2017-03-28 09:30:00,46.88,47.43,46.76,46.98,75095.0,39.5115,39.9751,39.4104,39.5958,75095.0
2017-03-28 10:00:00,46.98,47.19,46.85,47.0,103173.0,39.5958,39.7728,39.4862,39.6127,103173.0
2017-03-28 10:30:00,47.0,47.08,46.85,47.06,120094.0,39.6127,39.6801,39.4862,39.6632,120094.0
2017-03-28 11:00:00,47.09,47.37,46.99,47.2,160627.0,39.6885,39.9245,39.6042,39.7812,160627.0
2017-03-28 11:30:00,47.2,47.4,47.16,47.26,51664.0,39.7812,39.9498,39.7475,39.8318,51664.0
2017-03-28 12:00:00,47.26,47.31,47.2,47.27,32798.0,39.8318,39.8739,39.7812,39.8402,32798.0
2017-03-28 12:30:00,47.27,47.41,47.25,47.37,31906.0,39.8402,39.9582,39.8234,39.9245,31906.0
2017-03-28 13:00:00,47.37,47.5,47.29,47.36,89004.0,39.9245,40.0341,39.8571,39.9161,89004.0
2017-03-28 13:30:00,47.35,47.42,47.27,47.4,31777.0,39.9076,39.9666,39.8402,39.9498,31777.0
2017-03-28 14:00:00,47.4,47.52,47.36,47.39,45733.0,39.9498,40.0509,39.9161,39.9414,45733.0
2017-03-28 14:30:00,47.4,47.42,47.27,47.27,49577.0,39.9498,39.9666,39.8402,39.8402,49577.0
2017-03-28 15:00:00,47.26,47.33,47.2,47.25,76377.0,39.8318,39.8908,39.7812,39.8234,76377.0
2017-03-28 15:30:00,47.26,47.37,47.17,47.19,253143.0,39.8318,39.9245,39.7559,39.7728,253143.0
2017-03-29 09:30:00,47.04,47.29,46.99,47.25,24875.0,39.6464,39.8571,39.6042,39.8234,24875.0
2017-03-29 10:00:00,47.28,47.3,47.11,47.11,25103.0,39.8486,39.8655,39.7054,39.7054,25103.0
2017-03-29 10:30:00,47.13,47.55,47.13,47.47,128550.0,39.7222,40.0762,39.7222,40.0088,128550.0
2017-03-29 11:00:00,47.47,47.61,47.43,47.61,57680.0,40.0088,40.1268,39.9751,40.1268,57680.0
2017-03-29 11:30:00,47.62,47.63,47.49,47.58,34003.0,40.1352,40.1436,40.0256,40.1015,34003.0
2017-03-29 12:00:00,47.58,47.59,47.43,47.44,65157.0,40.1015,40.1099,39.9751,39.9835,65157.0
2017-03-29 12:30:00,47.44,47.47,47.36,47.39,37385.0,39.9835,40.0088,39.9161,39.9414,37385.0
2017-03-29 13:00:00,47.39,47.55,47.32,47.52,29157.0,39.9414,40.0762,39.8824,40.0509,29157.0
2017-03-29 13:30:00,47.51,47.63,47.47,47.62,21070.0,40.0425,40.1436,40.0088,40.1352,21070.0
2017-03-29 14:00:00,47.59,47.64,47.54,47.63,20101.0,40.1099,40.1521,40.0678,40.1436,20101.0
2017-03-29 14:30:00,47.63,47.63,47.5,47.59,28002.0,40.1436,40.1436,40.0341,40.1099,28002.0
2017-03-29 15:00:00,47.57,47.62,47.47,47.54,69317.0,40.0931,40.1352,40.0088,40.0678,69317.0
2017-03-29 15:30:00,47.54,47.56,47.38,47.4,134012.0,40.0678,40.0846,39.9329,39.9498,134012.0
2017-03-30 09:30:00,47.41,48.02,47.26,48.01,198037.0,39.9582,40.4723,39.8318,40.4639,198037.0
2017-03-30 10:00:00,48.01,48.09,47.8,47.98,107870.0,40.4639,40.5313,40.2869,40.4386,107870.0
2017-03-30 10:30:00,47.98,48.31,47.85,48.28,48664.0,40.4386,40.7168,40.3291,40.6915,48664.0
2017-03-30 11:00:00,48.28,48.37,48.04,48.15,80635.0,40.6915,40.7673,40.4892,40.5819,80635.0
2017-03-30 11:30:00,48.17,48.22,48.02,48.02,129671.0,40.5988,40.6409,40.4723,40.4723,129671.0
2017-03-30 12:00:00,48.02,48.04,47.92,47.93,48759.0,40.4723,40.4892,40.3881,40.3965,48759.0
2017-03-30 12:30:00,47.94,48.02,47.87,47.99,208383.0,40.4049,40.4723,40.3459,40.447,208383.0
2017-03-30 13:00:00,47.98,48.1,47.94,48.01,74610.0,40.4386,40.5398,40.4049,40.4639,74610.0
2017-03-30 13:30:00,48.04,48.09,48.01,48.06,55191.0,40.4892,40.5313,40.4639,40.506,55191.0
2017-03-30 14:00:00,48.05,48.08,48.0,48.06,48776.0,40.4976,40.5229,40.4555,40.506,48776.0
2017-03-30 14:30:00,48.07,48.1,48.02,48.03,53891.0,40.5145,40.5398,40.4723,40.4808,53891.0
2017-03-30 15:00:00,48.03,48.05,47.99,48.02,43227.0,40.4808,40.4976,40.447,40.4723,43227.0
2017-03-30 15:30:00,48.01,48.07,47.98,48.03,300681.0,40.4639,40.5145,40.4386,40.4808,300681.0
2017-03-31 09:30:00,47.75,48.16,47.7,48.08,36054.0,40.2448,40.5903,40.2026,40.5229,36054.0
2017-03-31 10:00:00,48.08,48.34,48.02,48.25,60156.0,40.5229,40.742,40.4723,40.6662,60156.0
2017-03-31 10:30:00,48.26,48.45,48.22,48.27,164701.0,40.6746,40.8347,40.6409,40.683,164701.0
2017-03-31 11:00:00,48.25,48.34,48.15,48.28,113137.0,40.6662,40.742,40.5819,40.6915,113137.0
2017-03-31 11:30:00,48.28,48.48,48.26,48.28,46760.0,40.6915,40.86,40.6746,40.6915,46760.0
2017-03-31 12:00:00,48.28,48.53,48.27,48.41,41452.0,40.6915,40.9022,40.683,40.801,41452.0
2017-03-31 12:30:00,48.41,48.45,48.3,48.36,51455.0,40.801,40.8347,40.7083,40.7589,51455.0
2017-03-31 13:00:00,48.37,48.54,48.34,48.5,85985.0,40.7673,40.9106,40.742,40.8769,85985.0
2017-03-31 13:30:00,48.5,48.5,48.39,48.4,29021.0,40.8769,40.8769,40.7842,40.7926,29021.0
2017-03-31 14:00:00,48.4,48.45,48.3,48.32,88345.0,40.7926,40.8347,40.7083,40.7252,88345.0
2017-03-31 14:30:00,48.32,48.51,48.31,48.46,86597.0,40.7252,40.8853,40.7168,40.8432,86597.0
2017-03-31 15:00:00,48.46,48.59,48.45,48.53,71000.0,40.8432,40.9527,40.8347,40.9022,71000.0
2017-03-31 15:30:00,48.53,48.6,48.41,48.41,228207.0,40.9022,40.9612,40.801,40.801,228207.0
2017-04-03 09:30:00,48.42,48.7,47.92,47.95,107132.0,40.8095,41.0455,40.3881,40.4133,107132.0
2017-04-03 10:00:00,47.97,48.05,47.68,48.05,270248.0,40.4302,40.4976,40.1858,40.4976,270248.0
2017-04-03 10:30:00,48.06,48.13,47.51,47.51,132871.0,40.506,40.565,40.0425,40.0425,132871.0
2017-04-03 11:00:00,47.52,47.83,47.48,47.65,128960.0,40.0509,40.3122,40.0172,40.1605,128960.0
2017-04-03 11:30:00,47.69,47.78,47.58,47.71,87014.0,40.1942,40.2701,40.1015,40.2111,87014.0
2017-04-03 12:00:00,47.72,48.0,47.61,47.99,77573.0,40.2195,40.4555,40.1268,40.447,77573.0
2017-04-03 12:30:00,47.98,47.98,47.89,47.91,39976.0,40.4386,40.4386,40.3628,40.3796,39976.0
2017-04-03 13:00:00,47.9,48.0,47.87,47.88,108266.0,40.3712,40.4555,40.3459,40.3543,108266.0
2017-04-03 13:30:00,47.9,47.9,47.74,47.82,29032.0,40.3712,40.3712,40.2363,40.3038,29032.0
2017-04-03 14:00:00,47.82,47.94,47.77,47.92,48091.0,40.3038,40.4049,40.2616,40.3881,48091.0
2017-04-03 14:30:00,47.93,48.15,47.89,48.03,59563.0,40.3965,40.5819,40.3628,40.4808,59563.0
2017-04-03 15:00:00,48.02,48.14,47.96,48.03,92849.0,40.4723,40.5735,40.4218,40.4808,92849.0
2017-04-03 15:30:00,48.03,48.17,47.98,48.15,200428.0,40.4808,40.5988,40.4386,40.5819,200428.0
2017-04-04 09:30:00,48.18,48.22,47.72,47.87,93093.0,40.6072,40.6409,40.2195,40.3459,93093.0
2017-04-04 10:00:00,47.87,48.06,47.72,47.88,119553.0,40.3459,40.506,40.2195,40.3543,119553.0
2017-04-04 10:30:00,47.89,47.95,47.75,47.9,44970.0,40.3628,40.4133,40.2448,40.3712,44970.0
2017-04-04 11:00:00,47.88,47.95,47.84,47.87,100500.0,40.3543,40.4133,40.3206,40.3459,100500.0
2017-04-04 11:30:00,47.88,47.91,47.81,47.87,48630.0,40.3543,40.3796,40.2953,40.3459,48630.0
2017-04-04 12:00:00,47.88,47.88,47.72,47.82,74471.0,40.3543,40.3543,40.2195,40.3038,74471.0
2017-04-04 12:30:00,47.83,47.83,47.68,47.75,33243.0,40.3122,40.3122,40.1858,40.2448,33243.0
2017-04-04 13:00:00,47.73,47.82,47.73,47.76,23805.0,40.2279,40.3038,40.2279,40.2532,23805.0
2017-04-04 13:30:00,47.75,47.91,47.7,47.9,226623.0,40.2448,40.3796,40.2026,40.3712,226623.0
2017-04-04 14:00:00,47.9,47.93,47.8,47.85,41729.0,40.3712,40.3965,40.2869,40.3291,41729.0
2017-04-04 14:30:00,47.84,47.85,47.73,47.75,47309.0,40.3206,40.3291,40.2279,40.2448,47309.0
2017-04-04 15:00:00,47.75,47.84,47.75,47.78,162451.0,40.2448,40.3206,40.2448,40.2701,162451.0
2017-04-04 15:30:00,47.79,47.87,47.73,47.81,258975.0,40.2785,40.3459,40.2279,40.2953,258975.0
2017-04-05 09:30:00,48.27,48.96,48.22,48.96,110384.0,40.683,41.2646,40.6409,41.2646,110384.0
2017-04-05 10:00:00,48.94,49.11,48.9,48.91,71935.0,41.2477,41.391,41.214,41.2224,71935.0
2017-04-05 10:30:00,48.89,48.91,48.55,48.65,49034.0,41.2056,41.2224,40.919,41.0033,49034.0
2017-04-05 11:00:00,48.66,48.67,48.2,48.23,35152.0,41.0117,41.0202,40.624,40.6493,35152.0
2017-04-05 11:30:00,48.22,48.67,48.18,48.64,46440.0,40.6409,41.0202,40.6072,40.9949,46440.0
2017-04-05 12:00:00,48.63,48.92,48.62,48.86,52955.0,40.9865,41.2309,40.978,41.1803,52955.0
2017-04-05 12:30:00,48.88,49.01,48.82,48.99,44452.0,41.1972,41.3067,41.1466,41.2899,44452.0
2017-04-05 13:00:00,48.98,49.0,48.88,48.9,20675.0,41.2814,41.2983,41.1972,41.214,20675.0
2017-04-05 13:30:00,48.89,49.09,48.88,48.96,23733.0,41.2056,41.3742,41.1972,41.2646,23733.0
2017-04-05 14:00:00,48.93,48.93,48.68,48.76,28187.0,41.2393,41.2393,41.0286,41.096,28187.0
2017-04-05 14:30:00,48.74,48.74,48.32,48.34,33130.0,41.0792,41.0792,40.7252,40.742,33130.0
2017-04-05 15:00:00,48.34,48.39,47.87,47.98,52175.0,40.742,40.7842,40.3459,40.4386,52175.0
2017-04-05 15:30:00,47.99,47.99,47.66,47.7,316540.0,40.447,40.447,40.1689,40.2026,316540.0
2017-04-06 09:30:00,47.82,48.17,47.66,48.0,67063.0,40.3038,40.5988,40.1689,40.4555,67063.0
2017-04-06 10:00:00,48.04,48.16,47.9,48.01,39840.0,40.4892,40.5903,40.3712,40.4639,39840.0
2017-04-06 10:30:00,48.07,48.21,47.91,48.13,46332.0,40.5145,40.6325,40.3796,40.565,46332.0
2017-04-06 11:00:00,48.14,48.4,48.14,48.4,43064.0,40.5735,40.7926,40.5735,40.7926,43064.0
2017-04-06 11:30:00,48.4,48.72,48.39,48.69,113814.0,40.7926,41.0623,40.7842,41.037,113814.0
2017-04-06 12:00:00,48.67,48.85,48.65,48.79,91959.0,41.0202,41.1719,41.0033,41.1213,91959.0
2017-04-06 12:30:00,48.79,48.84,48.65,48.82,64106.0,41.1213,41.1634,41.0033,41.1466,64106.0
2017-04-06 13:00:00,48.79,49.03,48.76,48.98,42055.0,41.1213,41.3236,41.096,41.2814,42055.0
2017-04-06 13:30:00,48.98,49.02,48.85,48.87,50339.0,41.2814,41.3152,41.1719,41.1887,50339.0
2017-04-06 14:00:00,48.87,48.92,48.77,48.8,71337.0,41.1887,41.2309,41.1044,41.1297,71337.0
2017-04-06 14:30:00,48.8,48.88,48.6,48.64,78199.0,41.1297,41.1972,40.9612,40.9949,78199.0
2017-04-06 15:00:00,48.66,48.77,48.52,48.73,106637.0,41.0117,41.1044,40.8937,41.0707,106637.0
2017-04-06 15:30:00,48.72,48.88,48.67,48.8,347536.0,41.0623,41.1972,41.0202,41.1297,347536.0
2017-04-07 09:30:00,48.63,48.82,48.29,48.38,23297.0,40.9865,41.1466,40.6999,40.7757,23297.0
2017-04-07 10:00:00,48.42,48.96,48.42,48.95,242042.0,40.8095,41.2646,40.8095,41.2562,242042.0
2017-04-07 10:30:00,48.94,49.08,48.66,48.68,23516.0,41.2477,41.3657,41.0117,41.0286,23516.0
2017-04-07 11:00:00,48.71,48.88,48.51,48.75,112649.0,41.0539,41.1972,40.8853,41.0876,112649.0
2017-04-07 11:30:00,48.73,48.82,48.62,48.8,34113.0,41.0707,41.1466,40.978,41.1297,34113.0
2017-04-07 12:00:00,48.8,48.94,48.74,48.87,28327.0,41.1297,41.2477,41.0792,41.1887,28327.0
2017-04-07 12:30:00,48.85,48.96,48.83,48.9,26592.0,41.1719,41.2646,41.155,41.214,26592.0
2017-04-07 13:00:00,48.89,48.96,48.85,48.94,37491.0,41.2056,41.2646,41.1719,41.2477,37491.0
2017-04-07 13:30:00,48.96,49.02,48.86,48.91,24436.0,41.2646,41.3152,41.1803,41.2224,24436.0
2017-04-07 14:00:00,48.94,49.0,48.87,48.87,33087.0,41.2477,41.2983,41.1887,41.1887,33087.0
2017-04-07 14:30:00,48.86,48.88,48.75,48.78,65797.0,41.1803,41.1972,41.0876,41.1129,65797.0
2017-04-07 15:00:00,48.79,48.9,48.71,48.71,51315.0,41.1213,41.214,41.0539,41.0539,51315.0
2017-04-07 15:30:00,48.71,48.74,48.63,48.65,160033.0,41.0539,41.0792,40.9865,41.0033,160033.0
2017-04-10 09:30:00,48.84,49.24,48.5,49.24,44123.0,41.1634,41.5006,40.8769,41.5006,44123.0
2017-04-10 10:00:00,49.2,49.35,49.16,49.23,37049.0,41.4669,41.5933,41.4332,41.4921,37049.0
2017-04-10 10:30:00,49.23,49.42,49.23,49.29,56845.0,41.4921,41.6523,41.4921,41.5427,56845.0
2017-04-10 11:00:00,49.26,49.29,49.09,49.09,62263.0,41.5174,41.5427,41.3742,41.3742,62263.0
2017-04-10 11:30:00,49.11,49.11,48.74,48.83,32385.0,41.391,41.391,41.0792,41.155,32385.0
2017-04-10 12:00:00,48.81,48.86,48.58,48.74,68417.0,41.1382,41.1803,40.9443,41.0792,68417.0
2017-04-10 12:30:00,48.75,49.09,48.71,49.08,31269.0,41.0876,41.3742,41.0539,41.3657,31269.0
2017-04-10 13:00:00,49.05,49.15,49.02,49.1,26588.0,41.3404,41.4247,41.3152,41.3826,26588.0
2017-04-10 13:30:00,49.1,49.31,49.1,49.24,43714.0,41.3826,41.5596,41.3826,41.5006,43714.0
2017-04-10 14:00:00,49.23,49.24,49.11,49.13,24952.0,41.4921,41.5006,41.391,41.4079,24952.0
2017-04-10 14:30:00,49.14,49.27,49.12,49.21,18603.0,41.4163,41.5259,41.3994,41.4753,18603.0
2017-04-10 15:00:00,49.22,49.34,49.15,49.23,54227.0,41.4837,41.5849,41.4247,41.4921,54227.0
2017-04-10 15:30:00,49.22,49.29,49.13,49.2,229529.0,41.4837,41.5427,41.4079,41.4669,229529.0
2017-04-11 09:30:00,49.2,49.28,48.71,48.87,26935.0,41.4669,41.5343,41.0539,41.1887,26935.0
2017-04-11 10:00:00,48.9,48.91,48.68,48.87,63001.0,41.214,41.2224,41.0286,41.1887,63001.0
2017-04-11 10:30:00,48.84,48.86,48.58,48.63,55140.0,41.1634,41.1803,40.9443,40.9865,55140.0
2017-04-11 11:00:00,48.64,48.87,48.61,48.87,20727.0,40.9949,41.1887,40.9696,41.1887,20727.0
2017-04-11 11:30:00,48.88,49.19,48.82,49.14,46060.0,41.1972,41.4584,41.1466,41.4163,46060.0
2017-04-11 12:00:00,49.13,49.13,48.98,49.12,81671.0,41.4079,41.4079,41.2814,41.3994,81671.0
2017-04-11 12:30:00,49.14,49.23,49.0,49.06,87135.0,41.4163,41.4921,41.2983,41.3489,87135.0
2017-04-11 13:00:00,49.07,49.12,48.95,48.96,48500.0,41.3573,41.3994,41.2562,41.2646,48500.0
2017-04-11 13:30:00,48.98,49.06,48.9,49.04,31988.0,41.2814,41.3489,41.214,41.332,31988.0
2017-04-11 14:00:00,49.05,49.08,48.93,49.05,25195.0,41.3404,41.3657,41.2393,41.3404,25195.0
2017-04-11 14:30:00,49.04,49.25,49.02,49.17,26322.0,41.332,41.509,41.3152,41.4416,26322.0
2017-04-11 15:00:00,49.16,49.21,48.97,48.99,49784.0,41.4332,41.4753,41.273,41.2899,49784.0
2017-04-11 15:30:00,48.99,49.18,48.96,49.17,173641.0,41.2899,41.45,41.2646,41.4416,173641.0
2017-04-12 09:30:00,48.54,48.74,48.27,48.34,138445.0,40.9106,41.0792,40.683,40.742,138445.0
2017-04-12 10:00:00,48.36,48.62,48.33,48.38,62614.0,40.7589,40.978,40.7336,40.7757,62614.0
2017-04-12 10:30:00,48.41,48.54,48.0,48.02,48384.0,40.801,40.9106,40.4555,40.4723,48384.0
2017-04-12 11:00:00,48.02,48.04,47.81,47.84,73758.0,40.4723,40.4892,40.2953,40.3206,73758.0
2017-04-12 11:30:00,47.83,47.85,47.73,47.8,58350.0,40.3122,40.3291,40.2279,40.2869,58350.0
2017-04-12 12:00:00,47.8,48.0,47.76,47.8,91103.0,40.2869,40.4555,40.2532,40.2869,91103.0
2017-04-12 12:30:00,47.8,47.83,47.73,47.78,45490.0,40.2869,40.3122,40.2279,40.2701,45490.0
2017-04-12 13:00:00,47.79,47.98,47.79,47.88,18290.0,40.2785,40.4386,40.2785,40.3543,18290.0
2017-04-12 13:30:00,47.88,48.09,47.81,48.09,66039.0,40.3543,40.5313,40.2953,40.5313,66039.0
2017-04-12 14:00:00,48.09,48.09,47.87,47.91,136603.0,40.5313,40.5313,40.3459,40.3796,136603.0
2017-04-12 14:30:00,47.89,47.98,47.75,47.82,40469.0,40.3628,40.4386,40.2448,40.3038,40469.0
2017-04-12 15:00:00,47.81,47.82,47.59,47.69,207377.0,40.2953,40.3038,40.1099,40.1942,207377.0
2017-04-12 15:30:00,47.69,47.8,47.62,47.72,187500.0,40.1942,40.2869,40.1352,40.2195,187500.0
2017-04-13 09:30:00,47.63,47.88,47.45,47.67,37779.0,40.1436,40.3543,39.9919,40.1773,37779.0
2017-04-13 10:00:00,47.72,47.76,47.33,47.34,73453.0,40.2195,40.2532,39.8908,39.8992,73453.0
2017-04-13 10:30:00,47.33,47.53,47.33,47.44,23532.0,39.8908,40.0593,39.8908,39.9835,23532.0
2017-04-13 11:00:00,47.44,47.59,47.38,47.43,27591.0,39.9835,40.1099,39.9329,39.9751,27591.0
2017-04-13 11:30:00,47.44,47.54,47.37,47.41,23794.0,39.9835,40.0678,39.9245,39.9582,23794.0
2017-04-13 12:00:00,47.41,47.47,47.19,47.23,45269.0,39.9582,40.0088,39.7728,39.8065,45269.0
2017-04-13 12:30:00,47.23,47.3,47.09,47.09,32413.0,39.8065,39.8655,39.6885,39.6885,32413.0
2017-04-13 13:00:00,47.1,47.11,47.0,47.08,22808.0,39.6969,39.7054,39.6127,39.6801,22808.0
2017-04-13 13:30:00,47.11,47.13,46.93,47.01,36297.0,39.7054,39.7222,39.5537,39.6211,36297.0
2017-04-13 14:00:00,47.01,47.2,46.98,47.15,47576.0,39.6211,39.7812,39.5958,39.7391,47576.0
2017-04-13 14:30:00,47.15,47.2,47.04,47.13,44179.0,39.7391,39.7812,39.6464,39.7222,44179.0
2017-04-13 15:00:00,47.14,47.15,46.94,47.0,108185.0,39.7306,39.7391,39.5621,39.6127,108185.0
2017-04-13 15:30:00,46.99,47.12,46.91,47.0,241224.0,39.6042,39.7138,39.5368,39.6127,241224.0
2017-04-17 09:30:00,47.33,47.44,47.02,47.26,29716.0,39.8908,39.9835,39.6295,39.8318,29716.0
2017-04-17 10:00:00,47.28,47.61,47.23,47.41,40454.0,39.8486,40.1268,39.8065,39.9582,40454.0
2017-04-17 10:30:00,47.44,47.5,47.26,47.47,33101.0,39.9835,40.0341,39.8318,40.0088,33101.0
2017-04-17 11:00:00,47.5,47.61,47.49,47.56,56859.0,40.0341,40.1268,40.0256,40.0846,56859.0
2017-04-17 11:30:00,47.58,47.62,47.43,47.43,19583.0,40.1015,40.1352,39.9751,39.9751,19583.0
2017-04-17 12:00:00,47.43,47.6,47.43,47.56,22943.0,39.9751,40.1183,39.9751,40.0846,22943.0
2017-04-17 12:30:00,47.56,47.58,47.46,47.53,24683.0,40.0846,40.1015,40.0004,40.0593,24683.0
2017-04-17 13:00:00,47.54,47.68,47.53,47.65,35552.0,40.0678,40.1858,40.0593,40.1605,35552.0
2017-04-17 13:30:00,47.68,47.7,47.6,47.66,29957.0,40.1858,40.2026,40.1183,40.1689,29957.0
2017-04-17 14:00:00,47.65,47.69,47.48,47.51,91293.0,40.1605,40.1942,40.0172,40.0425,91293.0
2017-04-17 14:30:00,47.51,47.6,47.47,47.49,101326.0,40.0425,40.1183,40.0088,40.0256,101326.0
2017-04-17 15:00:00,47.49,47.7,47.49,47.68,156620.0,40.0256,40.2026,40.0256,40.1858,156620.0
2017-04-17 15:30:00,47.68,47.96,47.58,47.93,316046.0,40.1858,40.4218,40.1015,40.3965,316046.0
2017-04-18 09:30:00,47.47,47.82,47.36,47.78,58798.0,40.0088,40.3038,39.9161,40.2701,58798.0
2017-04-18 10:00:00,47.8,47.83,47.59,47.69,62920.0,40.2869,40.3122,40.1099,40.1942,62920.0
2017-04-18 10:30:00,47.7,47.86,47.7,47.77,60458.0,40.2026,40.3375,40.2026,40.2616,60458.0
2017-04-18 11:00:00,47.78,47.88,47.75,47.8,42793.0,40.2701,40.3543,40.2448,40.2869,42793.0
2017-04-18 11:30:00,47.78,47.79,47.44,47.5,50468.0,40.2701,40.2785,39.9835,40.0341,50468.0
2017-04-18 12:00:00,47.48,47.57,47.4,47.57,51061.0,40.0172,40.0931,39.9498,40.0931,51061.0
2017-04-18 12:30:00,47.56,47.56,47.44,47.46,27083.0,40.0846,40.0846,39.9835,40.0004,27083.0
2017-04-18 13:00:00,47.46,47.61,47.42,47.61,24140.0,40.0004,40.1268,39.9666,40.1268,24140.0
2017-04-18 13:30:00,47.61,47.72,47.57,47.7,32183.0,40.1268,40.2195,40.0931,40.2026,32183.0
2017-04-18 14:00:00,47.7,47.84,47.7,47.77,36013.0,40.2026,40.3206,40.2026,40.2616,36013.0
2017-04-18 14:30:00,47.79,47.83,47.63,47.66,40821.0,40.2785,40.3122,40.1436,40.1689,40821.0
2017-04-18 15:00:00,47.67,47.74,47.6,47.7,102156.0,40.1773,40.2363,40.1183,40.2026,102156.0
2017-04-18 15:30:00,47.69,47.73,47.62,47.7,224136.0,40.1942,40.2279,40.1352,40.2026,224136.0
2017-04-19 09:30:00,48.36,49.28,48.36,49.12,205608.0,40.7589,41.5343,40.7589,41.3994,205608.0
2017-04-19 10:00:00,49.14,49.25,48.99,49.1,132378.0,41.4163,41.509,41.2899,41.3826,132378.0
2017-04-19 10:30:00,49.1,49.13,48.79,48.89,96127.0,41.3826,41.4079,41.1213,41.2056,96127.0
2017-04-19 11:00:00,48.85,48.9,48.72,48.8,103385.0,41.1719,41.214,41.0623,41.1297,103385.0
2017-04-19 11:30:00,48.83,48.83,48.55,48.56,128239.0,41.155,41.155,40.919,40.9275,128239.0
2017-04-19 12:00:00,48.57,48.66,48.47,48.54,47069.0,40.9359,41.0117,40.8516,40.9106,47069.0
2017-04-19 12:30:00,48.55,48.57,48.47,48.47,77292.0,40.919,40.9359,40.8516,40.8516,77292.0
2017-04-19 13:00:00,48.47,48.48,48.3,48.43,37420.0,40.8516,40.86,40.7083,40.8179,37420.0
2017-04-19 13:30:00,48.39,48.45,48.35,48.37,66096.0,40.7842,40.8347,40.7505,40.7673,66096.0
2017-04-19 14:00:00,48.38,48.39,48.06,48.15,48483.0,40.7757,40.7842,40.506,40.5819,48483.0
2017-04-19 14:30:00,48.15,48.26,48.04,48.08,61520.0,40.5819,40.6746,40.4892,40.5229,61520.0
2017-04-19 15:00:00,48.07,48.14,48.0,48.0,119795.0,40.5145,40.5735,40.4555,40.4555,119795.0
2017-04-19 15:30:00,47.99,48.13,47.93,48.09,181344.0,40.447,40.565,40.3965,40.5313,181344.0
2017-04-20 09:30:00,48.5,49.07,48.47,48.92,79811.0,40.8769,41.3573,40.8516,41.2309,79811.0
2017-04-20 10:00:00,48.93,49.28,48.89,49.02,83651.0,41.2393,41.5343,41.2056,41.3152,83651.0
2017-04-20 10:30:00,48.99,49.15,48.93,49.14,42587.0,41.2899,41.4247,41.2393,41.4163,42587.0
2017-04-20 11:00:00,49.14,49.25,49.08,49.23,48676.0,41.4163,41.509,41.3657,41.4921,48676.0
2017-04-20 11:30:00,49.25,49.3,49.15,49.19,31241.0,41.509,41.5511,41.4247,41.4584,31241.0
2017-04-20 12:00:00,49.19,49.29,49.18,49.18,27428.0,41.4584,41.5427,41.45,41.45,27428.0
2017-04-20 12:30:00,49.2,49.37,49.19,49.24,19210.0,41.4669,41.6101,41.4584,41.5006,19210.0
2017-04-20 13:00:00,49.24,49.32,49.16,49.22,19028.0,41.5006,41.568,41.4332,41.4837,19028.0
2017-04-20 13:30:00,49.26,49.43,49.21,49.36,81598.0,41.5174,41.6607,41.4753,41.6017,81598.0
2017-04-20 14:00:00,49.37,49.37,49.18,49.19,28740.0,41.6101,41.6101,41.45,41.4584,28740.0
2017-04-20 14:30:00,49.19,49.21,49.14,49.15,29300.0,41.4584,41.4753,41.4163,41.4247,29300.0
2017-04-20 15:00:00,49.16,49.22,49.14,49.16,70708.0,41.4332,41.4837,41.4163,41.4332,70708.0
2017-04-20 15:30:00,49.17,49.31,49.16,49.17,193613.0,41.4416,41.5596,41.4332,41.4416,193613.0
2017-04-21 09:30:00,49.32,49.35,49.01,49.14,87461.0,41.568,41.5933,41.3067,41.4163,87461.0
2017-04-21 10:00:00,49.13,49.18,48.88,49.1,69698.0,41.4079,41.45,41.1972,41.3826,69698.0
2017-04-21 10:30:00,49.11,49.12,48.81,48.85,33472.0,41.391,41.3994,41.1382,41.1719,33472.0
2017-04-21 11:00:00,48.85,48.87,48.59,48.68,74688.0,41.1719,41.1887,40.9527,41.0286,74688.0
2017-04-21 11:30:00,48.68,48.84,48.65,48.8,79412.0,41.0286,41.1634,41.0033,41.1297,79412.0
2017-04-21 12:00:00,48.8,48.82,48.69,48.7,41455.0,41.1297,41.1466,41.037,41.0455,41455.0
2017-04-21 12:30:00,48.7,48.8,48.7,48.74,34507.0,41.0455,41.1297,41.0455,41.0792,34507.0
2017-04-21 13:00:00,48.74,48.78,48.55,48.66,32528.0,41.0792,41.1129,40.919,41.0117,32528.0
2017-04-21 13:30:00,48.63,48.94,48.58,48.91,29060.0,40.9865,41.2477,40.9443,41.2224,29060.0
2017-04-21 14:00:00,48.88,48.97,48.84,48.95,32099.0,41.1972,41.273,41.1634,41.2562,32099.0
2017-04-21 14:30:00,48.96,49.01,48.81,48.9,33684.0,41.2646,41.3067,41.1382,41.214,33684.0
2017-04-21 15:00:00,48.9,48.92,48.7,48.74,65921.0,41.214,41.2309,41.0455,41.0792,65921.0
2017-04-21 15:30:00,48.74,48.81,48.64,48.67,232175.0,41.0792,41.1382,40.9949,41.0202,232175.0
2017-04-24 09:30:00,49.5,49.85,49.31,49.45,53317.0,41.7197,42.0147,41.5596,41.6776,53317.0
2017-04-24 10:00:00,49.48,49.62,49.24,49.27,42933.0,41.7029,41.8208,41.5006,41.5259,42933.0
2017-04-24 10:30:00,49.27,49.38,49.17,49.24,63299.0,41.5259,41.6186,41.4416,41.5006,63299.0
2017-04-24 11:00:00,49.24,49.24,49.07,49.16,43986.0,41.5006,41.5006,41.3573,41.4332,43986.0
2017-04-24 11:30:00,49.15,49.15,49.02,49.05,47877.0,41.4247,41.4247,41.3152,41.3404,47877.0
2017-04-24 12:00:00,49.05,49.2,49.03,49.17,25751.0,41.3404,41.4669,41.3236,41.4416,25751.0
2017-04-24 12:30:00,49.16,49.26,49.14,49.24,24599.0,41.4332,41.5174,41.4163,41.5006,24599.0
2017-04-24 13:00:00,49.23,49.31,49.17,49.29,43588.0,41.4921,41.5596,41.4416,41.5427,43588.0
2017-04-24 13:30:00,49.28,49.31,49.19,49.23,31428.0,41.5343,41.5596,41.4584,41.4921,31428.0
2017-04-24 14:00:00,49.24,49.41,49.24,49.4,26754.0,41.5006,41.6439,41.5006,41.6354,26754.0
2017-04-24 14:30:00,49.42,49.5,49.34,49.38,18479.0,41.6523,41.7197,41.5849,41.6186,18479.0
2017-04-24 15:00:00,49.36,49.49,49.36,49.4,34882.0,41.6017,41.7113,41.6017,41.6354,34882.0
2017-04-24 15:30:00,49.39,49.43,49.32,49.34,112469.0,41.627,41.6607,41.568,41.5849,112469.0
2017-04-25 09:30:00,49.84,50.35,49.84,50.35,57802.0,42.0063,42.4361,42.0063,42.4361,57802.0
2017-04-25 10:00:00,50.39,50.76,50.35,50.55,141909.0,42.4698,42.7817,42.4361,42.6047,141909.0
2017-04-25 10:30:00,50.58,50.77,50.35,50.38,134940.0,42.63,42.7901,42.4361,42.4614,134940.0
2017-04-25 11:00:00,50.39,50.55,50.31,50.31,37658.0,42.4698,42.6047,42.4024,42.4024,37658.0
2017-04-25 11:30:00,50.32,50.37,50.17,50.35,60455.0,42.4108,42.453,42.2844,42.4361,60455.0
2017-04-25 12:00:00,50.36,50.39,50.31,50.34,33981.0,42.4445,42.4698,42.4024,42.4277,33981.0
2017-04-25 12:30:00,50.34,50.47,50.28,50.44,46471.0,42.4277,42.5372,42.3771,42.512,46471.0
2017-04-25 13:00:00,50.44,50.66,50.44,50.55,56278.0,42.512,42.6974,42.512,42.6047,56278.0
2017-04-25 13:30:00,50.55,50.61,50.5,50.53,49720.0,42.6047,42.6552,42.5625,42.5878,49720.0
2017-04-25 14:00:00,50.53,50.69,50.53,50.59,57292.0,42.5878,42.7227,42.5878,42.6384,57292.0
2017-04-25 14:30:00,50.57,50.58,50.42,50.43,44403.0,42.6215,42.63,42.4951,42.5035,44403.0
2017-04-25 15:00:00,50.44,50.69,50.42,50.63,105384.0,42.512,42.7227,42.4951,42.6721,105384.0
2017-04-25 15:30:00,50.63,50.64,50.56,50.6,299163.0,42.6721,42.6805,42.6131,42.6468,299163.0
2017-04-26 09:30:00,50.53,51.07,50.53,50.84,76479.0,42.5878,43.0429,42.5878,42.8491,76479.0
2017-04-26 10:00:00,50.8,51.06,50.77,51.06,82433.0,42.8154,43.0345,42.7901,43.0345,82433.0
2017-04-26 10:30:00,51.09,51.62,51.09,51.46,132035.0,43.0598,43.5065,43.0598,43.3716,132035.0
2017-04-26 11:00:00,51.46,51.52,51.23,51.49,85711.0,43.3716,43.4222,43.1778,43.3969,85711.0
2017-04-26 11:30:00,51.48,51.52,51.06,51.11,47179.0,43.3885,43.4222,43.0345,43.0767,47179.0
2017-04-26 12:00:00,51.11,51.14,51.05,51.06,37655.0,43.0767,43.1019,43.0261,43.0345,37655.0
2017-04-26 12:30:00,51.06,51.25,51.06,51.24,26664.0,43.0345,43.1946,43.0345,43.1862,26664.0
2017-04-26 13:00:00,51.23,51.27,51.12,51.12,44820.0,43.1778,43.2115,43.0851,43.0851,44820.0
2017-04-26 13:30:00,51.12,51.26,51.01,51.06,41246.0,43.0851,43.2031,42.9924,43.0345,41246.0
2017-04-26 14:00:00,51.05,51.19,51.0,51.15,56889.0,43.0261,43.1441,42.9839,43.1104,56889.0
2017-04-26 14:30:00,51.15,51.3,51.13,51.27,62930.0,43.1104,43.2368,43.0935,43.2115,62930.0
2017-04-26 15:00:00,51.27,51.44,51.26,51.38,128858.0,43.2115,43.3548,43.2031,43.3042,128858.0
2017-04-26 15:30:00,51.38,51.44,51.12,51.13,342498.0,43.3042,43.3548,43.0851,43.0935,342498.0
2017-04-27 09:30:00,51.09,51.19,50.79,50.99,95246.0,43.0598,43.1441,42.807,42.9755,95246.0
2017-04-27 10:00:00,51.0,51.43,50.98,51.05,77285.0,42.9839,43.3464,42.9671,43.0261,77285.0
2017-04-27 10:30:00,51.07,51.09,50.7,50.84,66493.0,43.0429,43.0598,42.7311,42.8491,66493.0
2017-04-27 11:00:00,50.83,50.92,50.77,50.8,38313.0,42.8407,42.9165,42.7901,42.8154,38313.0
2017-04-27 11:30:00,50.8,50.88,50.74,50.77,65809.0,42.8154,42.8828,42.7648,42.7901,65809.0
2017-04-27 12:00:00,50.78,50.94,50.78,50.78,30656.0,42.7985,42.9334,42.7985,42.7985,30656.0
2017-04-27 12:30:00,50.8,51.19,50.8,51.18,26338.0,42.8154,43.1441,42.8154,43.1357,26338.0
2017-04-27 13:00:00,51.18,51.18,50.99,51.03,32712.0,43.1357,43.1357,42.9755,43.0092,32712.0
2017-04-27 13:30:00,51.02,51.08,50.99,51.04,23443.0,43.0008,43.0514,42.9755,43.0177,23443.0
2017-04-27 14:00:00,51.03,51.04,50.95,51.01,73313.0,43.0092,43.0177,42.9418,42.9924,73313.0
2017-04-27 14:30:00,51.01,51.08,50.83,50.86,93903.0,42.9924,43.0514,42.8407,42.8659,93903.0
2017-04-27 15:00:00,50.86,50.89,50.75,50.8,79556.0,42.8659,42.8912,42.7732,42.8154,79556.0
2017-04-27 15:30:00,50.82,50.85,50.73,50.79,126413.0,42.8322,42.8575,42.7564,42.807,126413.0
2017-04-28 09:30:00,50.69,51.34,50.51,51.26,76748.0,42.7227,43.2705,42.571,43.2031,76748.0
2017-04-28 10:00:00,51.24,51.26,50.54,50.62,73490.0,43.1862,43.2031,42.5962,42.6637,73490.0
2017-04-28 10:30:00,50.63,50.93,50.55,50.89,68576.0,42.6721,42.9249,42.6047,42.8912,68576.0
2017-04-28 11:00:00,50.91,51.07,50.91,50.97,105932.0,42.9081,43.0429,42.9081,42.9587,105932.0
2017-04-28 11:30:00,50.97,50.97,50.67,50.72,114506.0,42.9587,42.9587,42.7058,42.748,114506.0
2017-04-28 12:00:00,50.72,50.95,50.63,50.92,186206.0,42.748,42.9418,42.6721,42.9165,186206.0
2017-04-28 12:30:00,50.91,50.91,50.73,50.76,40357.0,42.9081,42.9081,42.7564,42.7817,40357.0
2017-04-28 13:00:00,50.76,50.8,50.7,50.71,30991.0,42.7817,42.8154,42.7311,42.7395,30991.0
2017-04-28 13:30:00,50.71,50.88,50.68,50.83,219747.0,42.7395,42.8828,42.7142,42.8407,219747.0
2017-04-28 14:00:00,50.81,50.88,50.76,50.79,41862.0,42.8238,42.8828,42.7817,42.807,41862.0
2017-04-28 14:30:00,50.8,50.86,50.78,50.84,52188.0,42.8154,42.8659,42.7985,42.8491,52188.0
2017-04-28 15:00:00,50.84,50.87,50.81,50.85,75811.0,42.8491,42.8744,42.8238,42.8575,75811.0
2017-04-28 15:30:00,50.85,50.9,50.79,50.88,262283.0,42.8575,42.8997,42.807,42.8828,262283.0
2017-05-01 09:30:00,51.06,51.06,50.39,50.46,193160.0,43.0345,43.0345,42.4698,42.5288,193160.0
2017-05-01 10:00:00,50.43,50.44,50.0,50.12,163396.0,42.5035,42.512,42.1411,42.2423,163396.0
2017-05-01 10:30:00,50.16,50.32,50.14,50.24,78134.0,42.276,42.4108,42.2591,42.3434,78134.0
2017-05-01 11:00:00,50.26,50.3,50.05,50.06,128087.0,42.3603,42.394,42.1833,42.1917,128087.0
2017-05-01 11:30:00,50.05,50.21,49.99,50.09,163738.0,42.1833,42.3181,42.1327,42.217,163738.0
2017-05-01 12:00:00,50.1,50.11,49.83,49.87,76498.0,42.2254,42.2338,41.9978,42.0316,76498.0
2017-05-01 12:30:00,49.88,49.91,49.66,49.73,110072.0,42.04,42.0653,41.8546,41.9136,110072.0
2017-05-01 13:00:00,49.72,49.99,49.71,49.93,125178.0,41.9051,42.1327,41.8967,42.0821,125178.0
2017-05-01 13:30:00,49.94,50.09,49.93,50.07,100552.0,42.0906,42.217,42.0821,42.2001,100552.0
2017-05-01 14:00:00,50.08,50.16,49.88,49.93,88450.0,42.2085,42.276,42.04,42.0821,88450.0
2017-05-01 14:30:00,49.92,49.94,49.53,49.82,157155.0,42.0737,42.0906,41.745,41.9894,157155.0
2017-05-01 15:00:00,49.79,49.89,49.6,49.63,181179.0,41.9641,42.0484,41.804,41.8293,181179.0
2017-05-01 15:30:00,49.63,49.77,49.5,49.71,311580.0,41.8293,41.9473,41.7197,41.8967,311580.0
2017-05-02 09:30:00,49.92,51.82,49.92,51.39,481103.0,42.0737,43.6751,42.0737,43.3126,481103.0
2017-05-02 10:00:00,51.39,51.92,51.17,51.8,292771.0,43.3126,43.7593,43.1272,43.6582,292771.0
2017-05-02 10:30:00,51.82,51.88,51.37,51.56,167763.0,43.6751,43.7256,43.2958,43.4559,167763.0
2017-05-02 11:00:00,51.51,51.51,50.6,50.72,156438.0,43.4138,43.4138,42.6468,42.748,156438.0
2017-05-02 11:30:00,50.74,50.9,50.5,50.68,197935.0,42.7648,42.8997,42.5625,42.7142,197935.0
2017-05-02 12:00:00,50.7,51.07,50.57,50.91,294785.0,42.7311,43.0429,42.6215,42.9081,294785.0
2017-05-02 12:30:00,50.93,50.96,50.6,50.62,96524.0,42.9249,42.9502,42.6468,42.6637,96524.0
2017-05-02 13:00:00,50.61,50.75,50.52,50.53,130469.0,42.6552,42.7732,42.5794,42.5878,130469.0
2017-05-02 13:30:00,50.53,50.54,49.95,49.99,106515.0,42.5878,42.5962,42.099,42.1327,106515.0
2017-05-02 14:00:00,50.01,50.11,49.57,49.63,211394.0,42.1495,42.2338,41.7787,41.8293,211394.0
2017-05-02 14:30:00,49.67,49.94,49.63,49.85,175218.0,41.863,42.0906,41.8293,42.0147,175218.0
2017-05-02 15:00:00,49.85,50.01,49.83,50.0,190305.0,42.0147,42.1495,41.9978,42.1411,190305.0
2017-05-02 15:30:00,50.0,50.01,49.9,49.97,452757.0,42.1411,42.1495,42.0568,42.1158,452757.0
2017-05-03 09:30:00,49.91,50.16,49.82,49.87,74103.0,42.0653,42.276,41.9894,42.0316,74103.0
2017-05-03 10:00:00,49.9,50.08,49.84,50.08,55422.0,42.0568,42.2085,42.0063,42.2085,55422.0
2017-05-03 10:30:00,50.06,50.06,49.43,49.47,96443.0,42.1917,42.1917,41.6607,41.6944,96443.0
2017-05-03 11:00:00,49.49,49.92,49.49,49.89,103988.0,41.7113,42.0737,41.7113,42.0484,103988.0
2017-05-03 11:30:00,49.9,50.0,49.84,49.91,65530.0,42.0568,42.1411,42.0063,42.0653,65530.0
2017-05-03 12:00:00,49.91,50.01,49.86,49.95,44971.0,42.0653,42.1495,42.0231,42.099,44971.0
2017-05-03 12:30:00,49.94,50.05,49.92,50.0,35948.0,42.0906,42.1833,42.0737,42.1411,35948.0
2017-05-03 13:00:00,50.01,50.12,50.01,50.07,40800.0,42.1495,42.2423,42.1495,42.2001,40800.0
2017-05-03 13:30:00,50.06,50.13,50.02,50.13,37595.0,42.1917,42.2507,42.158,42.2507,37595.0
2017-05-03 14:00:00,50.14,50.35,50.11,50.25,75549.0,42.2591,42.4361,42.2338,42.3518,75549.0
2017-05-03 14:30:00,50.26,50.47,50.22,50.45,89292.0,42.3603,42.5372,42.3265,42.5204,89292.0
2017-05-03 15:00:00,50.45,50.47,50.24,50.26,106158.0,42.5204,42.5372,42.3434,42.3603,106158.0
2017-05-03 15:30:00,50.26,50.33,50.19,50.22,252071.0,42.3603,42.4193,42.3013,42.3265,252071.0
2017-05-04 09:30:00,50.21,50.51,49.43,49.43,40790.0,42.3181,42.571,41.6607,41.6607,40790.0
2017-05-04 10:00:00,49.48,49.57,49.15,49.17,103368.0,41.7029,41.7787,41.4247,41.4416,103368.0
2017-05-04 10:30:00,49.15,49.19,48.96,49.02,62069.0,41.4247,41.4584,41.2646,41.3152,62069.0
2017-05-04 11:00:00,49.04,49.14,48.97,49.01,53759.0,41.332,41.4163,41.273,41.3067,53759.0
2017-05-04 11:30:00,49.03,49.13,48.68,48.72,178119.0,41.3236,41.4079,41.0286,41.0623,178119.0
2017-05-04 12:00:00,48.72,48.93,48.49,48.84,219514.0,41.0623,41.2393,40.8685,41.1634,219514.0
2017-05-04 12:30:00,48.84,48.85,48.56,48.65,61424.0,41.1634,41.1719,40.9275,41.0033,61424.0
2017-05-04 13:00:00,48.65,48.68,48.41,48.41,112033.0,41.0033,41.0286,40.801,40.801,112033.0
2017-05-04 13:30:00,48.41,48.57,48.33,48.38,107845.0,40.801,40.9359,40.7336,40.7757,107845.0
2017-05-04 14:00:00,48.38,48.53,48.37,48.52,193579.0,40.7757,40.9022,40.7673,40.8937,193579.0
2017-05-04 14:30:00,48.52,48.58,48.41,48.42,195738.0,40.8937,40.9443,40.801,40.8095,195738.0
2017-05-04 15:00:00,48.42,48.5,48.39,48.48,242827.0,40.8095,40.8769,40.7842,40.86,242827.0
2017-05-04 15:30:00,48.47,48.71,48.43,48.63,422429.0,40.8516,41.0539,40.8179,40.9865,422429.0
2017-05-05 09:30:00,48.8,48.97,48.61,48.76,100928.0,41.1297,41.273,40.9696,41.096,100928.0
2017-05-05 10:00:00,48.75,49.1,48.67,49.08,154805.0,41.0876,41.3826,41.0202,41.3657,154805.0
2017-05-05 10:30:00,49.1,49.48,49.1,49.39,81101.0,41.3826,41.7029,41.3826,41.627,81101.0
2017-05-05 11:00:00,49.39,49.84,49.39,49.7,69015.0,41.627,42.0063,41.627,41.8883,69015.0
2017-05-05 11:30:00,49.68,49.79,49.63,49.76,43276.0,41.8714,41.9641,41.8293,41.9388,43276.0
2017-05-05 12:00:00,49.75,49.75,49.62,49.71,45572.0,41.9304,41.9304,41.8208,41.8967,45572.0
2017-05-05 12:30:00,49.69,49.7,49.53,49.61,43055.0,41.8798,41.8883,41.745,41.8124,43055.0
2017-05-05 13:00:00,49.6,49.71,49.55,49.71,43455.0,41.804,41.8967,41.7619,41.8967,43455.0
2017-05-05 13:30:00,49.72,49.87,49.69,49.84,40914.0,41.9051,42.0316,41.8798,42.0063,40914.0
2017-05-05 14:00:00,49.84,49.89,49.8,49.82,35793.0,42.0063,42.0484,41.9726,41.9894,35793.0
2017-05-05 14:30:00,49.81,49.9,49.8,49.87,42995.0,41.981,42.0568,41.9726,42.0316,42995.0
2017-05-05 15:00:00,49.87,49.95,49.84,49.94,68889.0,42.0316,42.099,42.0063,42.0906,68889.0
2017-05-05 15:30:00,49.93,50.01,49.86,49.98,194815.0,42.0821,42.1495,42.0231,42.1243,194815.0
2017-05-08 09:30:00,49.89,50.09,49.51,49.77,38065.0,42.0484,42.217,41.7281,41.9473,38065.0
2017-05-08 10:00:00,49.78,49.84,49.5,49.5,33683.0,41.9557,42.0063,41.7197,41.7197,33683.0
2017-05-08 10:30:00,49.51,49.97,49.5,49.75,106605.0,41.7281,42.1158,41.7197,41.9304,106605.0
2017-05-08 11:00:00,49.77,49.86,49.57,49.57,36813.0,41.9473,42.0231,41.7787,41.7787,36813.0
2017-05-08 11:30:00,49.61,49.7,49.53,49.53,52554.0,41.8124,41.8883,41.745,41.745,52554.0
2017-05-08 12:00:00,49.52,49.57,49.28,49.31,62161.0,41.7366,41.7787,41.5343,41.5596,62161.0
2017-05-08 12:30:00,49.32,49.54,49.31,49.54,53045.0,41.568,41.7534,41.5596,41.7534,53045.0
2017-05-08 13:00:00,49.54,49.68,49.5,49.65,39674.0,41.7534,41.8714,41.7197,41.8461,39674.0
2017-05-08 13:30:00,49.64,49.64,49.49,49.55,26141.0,41.8377,41.8377,41.7113,41.7619,26141.0
2017-05-08 14:00:00,49.55,49.71,49.53,49.64,60918.0,41.7619,41.8967,41.745,41.8377,60918.0
2017-05-08 14:30:00,49.64,49.74,49.6,49.7,36114.0,41.8377,41.922,41.804,41.8883,36114.0
2017-05-08 15:00:00,49.7,49.73,49.6,49.61,60671.0,41.8883,41.9136,41.804,41.8124,60671.0
2017-05-08 15:30:00,49.62,49.62,49.46,49.59,154343.0,41.8208,41.8208,41.686,41.7956,154343.0
2017-05-09 09:30:00,49.67,50.06,49.31,49.42,32717.0,41.863,42.1917,41.5596,41.6523,32717.0
2017-05-09 10:00:00,49.43,49.54,49.32,49.32,36895.0,41.6607,41.7534,41.568,41.568,36895.0
2017-05-09 10:30:00,49.36,49.36,49.1,49.3,83127.0,41.6017,41.6017,41.3826,41.5511,83127.0
2017-05-09 11:00:00,49.33,49.46,49.13,49.16,49609.0,41.5764,41.686,41.4079,41.4332,49609.0
2017-05-09 11:30:00,49.16,49.33,49.15,49.29,115988.0,41.4332,41.5764,41.4247,41.5427,115988.0
2017-05-09 12:00:00,49.3,49.36,49.19,49.21,37585.0,41.5511,41.6017,41.4584,41.4753,37585.0
2017-05-09 12:30:00,49.21,49.21,49.1,49.11,19664.0,41.4753,41.4753,41.3826,41.391,19664.0
2017-05-09 13:00:00,49.12,49.2,49.08,49.1,33968.0,41.3994,41.4669,41.3657,41.3826,33968.0
2017-05-09 13:30:00,49.12,49.3,49.1,49.26,35463.0,41.3994,41.5511,41.3826,41.5174,35463.0
2017-05-09 14:00:00,49.28,49.3,49.21,49.23,44128.0,41.5343,41.5511,41.4753,41.4921,44128.0
2017-05-09 14:30:00,49.23,49.3,49.15,49.29,43022.0,41.4921,41.5511,41.4247,41.5427,43022.0
2017-05-09 15:00:00,49.28,49.37,49.24,49.24,77797.0,41.5343,41.6101,41.5006,41.5006,77797.0
2017-05-09 15:30:00,49.24,49.24,48.97,49.14,200021.0,41.5006,41.5006,41.273,41.4163,200021.0
2017-05-10 09:30:00,49.15,49.5,49.03,49.44,66736.0,41.4247,41.7197,41.3236,41.6691,66736.0
2017-05-10 10:00:00,49.43,49.52,48.96,48.96,106780.0,41.6607,41.7366,41.2646,41.2646,106780.0
2017-05-10 10:30:00,48.98,49.59,48.97,49.59,83330.0,41.2814,41.7956,41.273,41.7956,83330.0
2017-05-10 11:00:00,49.55,49.58,49.45,49.49,33382.0,41.7619,41.7871,41.6776,41.7113,33382.0
2017-05-10 11:30:00,49.45,49.56,49.36,49.48,26419.0,41.6776,41.7703,41.6017,41.7029,26419.0
2017-05-10 12:00:00,49.47,49.52,49.45,49.46,19797.0,41.6944,41.7366,41.6776,41.686,19797.0
2017-05-10 12:30:00,49.47,49.49,49.4,49.46,14429.0,41.6944,41.7113,41.6354,41.686,14429.0
2017-05-10 13:00:00,49.46,49.55,49.46,49.53,27294.0,41.686,41.7619,41.686,41.745,27294.0
2017-05-10 13:30:00,49.53,49.53,49.37,49.41,25804.0,41.745,41.745,41.6101,41.6439,25804.0
2017-05-10 14:00:00,49.41,49.56,49.35,49.5,53890.0,41.6439,41.7703,41.5933,41.7197,53890.0
2017-05-10 14:30:00,49.5,49.66,49.49,49.64,48034.0,41.7197,41.8546,41.7113,41.8377,48034.0
2017-05-10 15:00:00,49.65,49.76,49.64,49.7,79747.0,41.8461,41.9388,41.8377,41.8883,79747.0
2017-05-10 15:30:00,49.69,49.77,49.65,49.74,189026.0,41.8798,41.9473,41.8461,41.922,189026.0
2017-05-11 09:30:00,49.62,49.8,48.93,49.04,23499.0,41.8208,41.9726,41.2393,41.332,23499.0
2017-05-11 10:00:00,49.02,49.08,48.76,48.93,42101.0,41.3152,41.3657,41.096,41.2393,42101.0
2017-05-11 10:30:00,48.91,49.23,48.9,49.23,24913.0,41.2224,41.4921,41.214,41.4921,24913.0
2017-05-11 11:00:00,49.18,49.38,49.14,49.18,69201.0,41.45,41.6186,41.4163,41.45,69201.0
2017-05-11 11:30:00,49.18,49.27,49.04,49.19,54823.0,41.45,41.5259,41.332,41.4584,54823.0
2017-05-11 12:00:00,49.17,49.18,49.08,49.11,17593.0,41.4416,41.45,41.3657,41.391,17593.0
2017-05-11 12:30:00,49.11,49.16,49.08,49.13,17021.0,41.391,41.4332,41.3657,41.4079,17021.0
2017-05-11 13:00:00,49.13,49.28,49.12,49.12,23566.0,41.4079,41.5343,41.3994,41.3994,23566.0
2017-05-11 13:30:00,49.11,49.27,49.09,49.25,14991.0,41.391,41.5259,41.3742,41.509,14991.0
2017-05-11 14:00:00,49.26,49.41,49.14,49.32,19690.0,41.5174,41.6439,41.4163,41.568,19690.0
2017-05-11 14:30:00,49.32,49.38,49.12,49.16,26196.0,41.568,41.6186,41.3994,41.4332,26196.0
2017-05-11 15:00:00,49.18,49.26,49.16,49.2,31706.0,41.45,41.5174,41.4332,41.4669,31706.0
2017-05-11 15:30:00,49.19,49.26,49.14,49.17,87270.0,41.4584,41.5174,41.4163,41.4416,87270.0
2017-05-12 09:30:00,49.0,49.14,48.8,49.02,30494.0,41.2983,41.4163,41.1297,41.3152,30494.0
2017-05-12 10:00:00,49.05,49.15,48.95,48.98,41540.0,41.3404,41.4247,41.2562,41.2814,41540.0
2017-05-12 10:30:00,48.96,49.11,48.96,49.03,16688.0,41.2646,41.391,41.2646,41.3236,16688.0
2017-05-12 11:00:00,49.06,49.14,48.98,49.03,14573.0,41.3489,41.4163,41.2814,41.3236,14573.0
2017-05-12 11:30:00,49.01,49.1,48.97,49.0,32021.0,41.3067,41.3826,41.273,41.2983,32021.0
2017-05-12 12:00:00,49.01,49.04,48.92,48.92,27489.0,41.3067,41.332,41.2309,41.2309,27489.0
2017-05-12 12:30:00,48.92,49.04,48.91,49.02,35635.0,41.2309,41.332,41.2224,41.3152,35635.0
2017-05-12 13:00:00,49.03,49.04,48.87,48.98,99576.0,41.3236,41.332,41.1887,41.2814,99576.0
2017-05-12 13:30:00,48.97,49.0,48.88,48.98,39872.0,41.273,41.2983,41.1972,41.2814,39872.0
2017-05-12 14:00:00,48.98,49.01,48.92,48.97,44074.0,41.2814,41.3067,41.2309,41.273,44074.0
2017-05-12 14:30:00,48.96,49.07,48.95,49.02,39316.0,41.2646,41.3573,41.2562,41.3152,39316.0
2017-05-12 15:00:00,49.01,49.05,48.93,48.93,54865.0,41.3067,41.3404,41.2393,41.2393,54865.0
2017-05-12 15:30:00,48.93,49.11,48.93,49.05,156735.0,41.2393,41.391,41.2393,41.3404,156735.0
2017-05-15 09:30:00,49.55,49.99,49.43,49.69,45643.0,41.7619,42.1327,41.6607,41.8798,45643.0
2017-05-15 10:00:00,49.69,49.75,49.47,49.54,60257.0,41.8798,41.9304,41.6944,41.7534,60257.0
2017-05-15 10:30:00,49.52,49.54,49.39,49.46,40305.0,41.7366,41.7534,41.627,41.686,40305.0
2017-05-15 11:00:00,49.5,49.75,49.47,49.72,86830.0,41.7197,41.9304,41.6944,41.9051,86830.0
2017-05-15 11:30:00,49.71,49.76,49.58,49.75,18267.0,41.8967,41.9388,41.7871,41.9304,18267.0
2017-05-15 12:00:00,49.75,49.75,49.67,49.71,20631.0,41.9304,41.9304,41.863,41.8967,20631.0
2017-05-15 12:30:00,49.71,49.77,49.7,49.74,21128.0,41.8967,41.9473,41.8883,41.922,21128.0
2017-05-15 13:00:00,49.73,49.86,49.72,49.86,24013.0,41.9136,42.0231,41.9051,42.0231,24013.0
2017-05-15 13:30:00,49.85,49.87,49.75,49.76,47572.0,42.0147,42.0316,41.9304,41.9388,47572.0
2017-05-15 14:00:00,49.75,49.8,49.7,49.7,35593.0,41.9304,41.9726,41.8883,41.8883,35593.0
2017-05-15 14:30:00,49.7,49.72,49.58,49.59,40690.0,41.8883,41.9051,41.7871,41.7956,40690.0
2017-05-15 15:00:00,49.59,49.69,49.53,49.68,44637.0,41.7956,41.8798,41.745,41.8714,44637.0
2017-05-15 15:30:00,49.69,49.75,49.59,49.68,154576.0,41.8798,41.9304,41.7956,41.8714,154576.0
2017-05-16 09:30:00,50.0,50.14,49.3,49.38,62021.0,42.1411,42.2591,41.5511,41.6186,62021.0
2017-05-16 10:00:00,49.37,49.68,49.21,49.26,83325.0,41.6101,41.8714,41.4753,41.5174,83325.0
2017-05-16 10:30:00,49.25,49.31,49.05,49.31,29989.0,41.509,41.5596,41.3404,41.5596,29989.0
2017-05-16 11:00:00,49.31,49.47,49.27,49.36,26291.0,41.5596,41.6944,41.5259,41.6017,26291.0
2017-05-16 11:30:00,49.35,49.63,49.32,49.61,57554.0,41.5933,41.8293,41.568,41.8124,57554.0
2017-05-16 12:00:00,49.61,49.67,49.5,49.66,36624.0,41.8124,41.863,41.7197,41.8546,36624.0
2017-05-16 12:30:00,49.65,49.65,49.5,49.5,20867.0,41.8461,41.8461,41.7197,41.7197,20867.0
2017-05-16 13:00:00,49.5,49.53,49.46,49.47,33729.0,41.7197,41.745,41.686,41.6944,33729.0
2017-05-16 13:30:00,49.47,49.53,49.45,49.46,17472.0,41.6944,41.745,41.6776,41.686,17472.0
2017-05-16 14:00:00,49.45,49.52,49.44,49.46,26086.0,41.6776,41.7366,41.6691,41.686,26086.0
2017-05-16 14:30:00,49.47,49.5,49.43,49.45,33774.0,41.6944,41.7197,41.6607,41.6776,33774.0
2017-05-16 15:00:00,49.45,49.5,49.43,49.47,44544.0,41.6776,41.7197,41.6607,41.6944,44544.0
2017-05-16 15:30:00,49.46,49.59,49.46,49.57,132819.0,41.686,41.7956,41.686,41.7787,132819.0
2017-05-17 09:30:00,48.93,49.08,48.73,48.86,58157.0,41.2393,41.3657,41.0707,41.1803,58157.0
2017-05-17 10:00:00,48.88,48.91,48.67,48.72,62556.0,41.1972,41.2224,41.0202,41.0623,62556.0
2017-05-17 10:30:00,48.73,48.97,48.62,48.67,72781.0,41.0707,41.273,40.978,41.0202,72781.0
2017-05-17 11:00:00,48.68,48.89,48.65,48.85,59496.0,41.0286,41.2056,41.0033,41.1719,59496.0
2017-05-17 11:30:00,48.85,49.01,48.78,49.0,38256.0,41.1719,41.3067,41.1129,41.2983,38256.0
2017-05-17 12:00:00,48.98,48.98,48.81,48.81,33058.0,41.2814,41.2814,41.1382,41.1382,33058.0
2017-05-17 12:30:00,48.8,48.99,48.8,48.97,25883.0,41.1297,41.2899,41.1297,41.273,25883.0
2017-05-17 13:00:00,48.96,48.98,48.84,48.87,52751.0,41.2646,41.2814,41.1634,41.1887,52751.0
2017-05-17 13:30:00,48.85,48.93,48.79,48.81,29744.0,41.1719,41.2393,41.1213,41.1382,29744.0
2017-05-17 14:00:00,48.8,48.88,48.59,48.59,53985.0,41.1297,41.1972,40.9527,40.9527,53985.0
2017-05-17 14:30:00,48.61,48.68,48.54,48.56,64796.0,40.9696,41.0286,40.9106,40.9275,64796.0
2017-05-17 15:00:00,48.56,48.73,48.5,48.61,73240.0,40.9275,41.0707,40.8769,40.9696,73240.0
2017-05-17 15:30:00,48.61,48.69,48.3,48.34,254927.0,40.9696,41.037,40.7083,40.742,254927.0
2017-05-18 09:30:00,48.23,48.52,47.54,47.82,60970.0,40.6493,40.8937,40.0678,40.3038,60970.0
2017-05-18 10:00:00,47.86,48.56,47.86,48.56,70829.0,40.3375,40.9275,40.3375,40.9275,70829.0
2017-05-18 10:30:00,48.55,48.68,48.37,48.57,50450.0,40.919,41.0286,40.7673,40.9359,50450.0
2017-05-18 11:00:00,48.58,48.83,48.56,48.67,48440.0,40.9443,41.155,40.9275,41.0202,48440.0
2017-05-18 11:30:00,48.67,48.74,48.4,48.59,93456.0,41.0202,41.0792,40.7926,40.9527,93456.0
2017-05-18 12:00:00,48.64,48.64,48.4,48.46,49240.0,40.9949,40.9949,40.7926,40.8432,49240.0
2017-05-18 12:30:00,48.46,48.49,48.34,48.38,42004.0,40.8432,40.8685,40.742,40.7757,42004.0
2017-05-18 13:00:00,48.4,48.43,48.29,48.39,29870.0,40.7926,40.8179,40.6999,40.7842,29870.0
2017-05-18 13:30:00,48.39,48.53,48.29,48.47,50917.0,40.7842,40.9022,40.6999,40.8516,50917.0
2017-05-18 14:00:00,48.48,48.68,48.47,48.65,38006.0,40.86,41.0286,40.8516,41.0033,38006.0
2017-05-18 14:30:00,48.66,48.8,48.65,48.68,74567.0,41.0117,41.1297,41.0033,41.0286,74567.0
2017-05-18 15:00:00,48.68,48.81,48.62,48.66,75579.0,41.0286,41.1382,40.978,41.0117,75579.0
2017-05-18 15:30:00,48.66,48.76,48.55,48.57,192051.0,41.0117,41.096,40.919,40.9359,192051.0
2017-05-19 09:30:00,48.94,49.28,48.32,49.15,157075.0,41.2477,41.5343,40.7252,41.4247,157075.0
2017-05-19 10:00:00,49.17,49.32,49.08,49.3,111803.0,41.4416,41.568,41.3657,41.5511,111803.0
2017-05-19 10:30:00,49.32,49.34,49.16,49.23,99102.0,41.568,41.5849,41.4332,41.4921,99102.0
2017-05-19 11:00:00,49.23,49.28,49.13,49.23,130283.0,41.4921,41.5343,41.4079,41.4921,130283.0
2017-05-19 11:30:00,49.25,49.25,49.08,49.23,63248.0,41.509,41.509,41.3657,41.4921,63248.0
2017-05-19 12:00:00,49.24,49.28,49.19,49.28,38608.0,41.5006,41.5343,41.4584,41.5343,38608.0
2017-05-19 12:30:00,49.3,49.63,49.27,49.61,141820.0,41.5511,41.8293,41.5259,41.8124,141820.0
2017-05-19 13:00:00,49.61,49.65,49.48,49.58,48581.0,41.8124,41.8461,41.7029,41.7871,48581.0
2017-05-19 13:30:00,49.58,49.71,49.47,49.71,49871.0,41.7871,41.8967,41.6944,41.8967,49871.0
2017-05-19 14:00:00,49.71,49.78,49.59,49.6,191346.0,41.8967,41.9557,41.7956,41.804,191346.0
2017-05-19 14:30:00,49.59,49.67,49.45,49.45,67699.0,41.7956,41.863,41.6776,41.6776,67699.0
2017-05-19 15:00:00,49.46,49.5,49.19,49.2,75255.0,41.686,41.7197,41.4584,41.4669,75255.0
2017-05-19 15:30:00,49.18,49.25,49.04,49.11,202336.0,41.45,41.509,41.332,41.391,202336.0
2017-05-22 09:30:00,50.43,50.43,49.16,49.45,66525.0,42.5035,42.5035,41.4332,41.6776,66525.0
2017-05-22 10:00:00,49.45,49.63,49.25,49.33,62895.0,41.6776,41.8293,41.509,41.5764,62895.0
2017-05-22 10:30:00,49.38,49.38,49.05,49.13,165144.0,41.6186,41.6186,41.3404,41.4079,165144.0
2017-05-22 11:00:00,49.11,49.14,49.02,49.09,29331.0,41.391,41.4163,41.3152,41.3742,29331.0
2017-05-22 11:30:00,49.1,49.15,49.0,49.13,57719.0,41.3826,41.4247,41.2983,41.4079,57719.0
2017-05-22 12:00:00,49.14,49.17,49.05,49.12,62625.0,41.4163,41.4416,41.3404,41.3994,62625.0
2017-05-22 12:30:00,49.14,49.2,49.08,49.09,13015.0,41.4163,41.4669,41.3657,41.3742,13015.0
2017-05-22 13:00:00,49.08,49.14,49.03,49.07,13861.0,41.3657,41.4163,41.3236,41.3573,13861.0
2017-05-22 13:30:00,49.1,49.1,49.01,49.02,17164.0,41.3826,41.3826,41.3067,41.3152,17164.0
2017-05-22 14:00:00,49.01,49.1,48.99,49.07,28413.0,41.3067,41.3826,41.2899,41.3573,28413.0
2017-05-22 14:30:00,49.09,49.12,49.05,49.11,52746.0,41.3742,41.3994,41.3404,41.391,52746.0
2017-05-22 15:00:00,49.11,49.15,49.07,49.1,43918.0,41.391,41.4247,41.3573,41.3826,43918.0
2017-05-22 15:30:00,49.11,49.18,49.09,49.13,111044.0,41.391,41.45,41.3742,41.4079,111044.0
2017-05-23 09:30:00,49.23,49.31,48.8,48.8,24536.0,41.4921,41.5596,41.1297,41.1297,24536.0
2017-05-23 10:00:00,48.81,48.97,48.74,48.97,23502.0,41.1382,41.273,41.0792,41.273,23502.0
2017-05-23 10:30:00,48.99,49.19,48.99,49.17,27227.0,41.2899,41.4584,41.2899,41.4416,27227.0
2017-05-23 11:00:00,49.17,49.42,49.14,49.4,57451.0,41.4416,41.6523,41.4163,41.6354,57451.0
2017-05-23 11:30:00,49.43,49.45,49.33,49.36,36706.0,41.6607,41.6776,41.5764,41.6017,36706.0
2017-05-23 12:00:00,49.35,49.41,49.29,49.3,24310.0,41.5933,41.6439,41.5427,41.5511,24310.0
2017-05-23 12:30:00,49.27,49.38,49.25,49.35,20147.0,41.5259,41.6186,41.509,41.5933,20147.0
2017-05-23 13:00:00,49.35,49.44,49.32,49.38,35515.0,41.5933,41.6691,41.568,41.6186,35515.0
2017-05-23 13:30:00,49.39,49.42,49.36,49.38,26697.0,41.627,41.6523,41.6017,41.6186,26697.0
2017-05-23 14:00:00,49.38,49.41,49.3,49.36,29682.0,41.6186,41.6439,41.5511,41.6017,29682.0
2017-05-23 14:30:00,49.36,49.42,49.3,49.38,38063.0,41.6017,41.6523,41.5511,41.6186,38063.0
2017-05-23 15:00:00,49.38,49.43,49.35,49.41,41759.0,41.6186,41.6607,41.5933,41.6439,41759.0
2017-05-23 15:30:00,49.41,49.48,49.35,49.47,103331.0,41.6439,41.7029,41.5933,41.6944,103331.0
2017-05-24 09:30:00,49.42,49.72,49.38,49.52,53908.0,41.6523,41.9051,41.6186,41.7366,53908.0
2017-05-24 10:00:00,49.53,49.67,49.48,49.5,33167.0,41.745,41.863,41.7029,41.7197,33167.0
2017-05-24 10:30:00,49.53,49.77,49.53,49.53,53366.0,41.745,41.9473,41.745,41.745,53366.0
2017-05-24 11:00:00,49.5,49.54,49.41,49.51,40554.0,41.7197,41.7534,41.6439,41.7281,40554.0
2017-05-24 11:30:00,49.53,49.54,49.23,49.24,34653.0,41.745,41.7534,41.4921,41.5006,34653.0
2017-05-24 12:00:00,49.26,49.31,49.23,49.24,22711.0,41.5174,41.5596,41.4921,41.5006,22711.0
2017-05-24 12:30:00,49.26,49.26,49.08,49.11,17276.0,41.5174,41.5174,41.3657,41.391,17276.0
2017-05-24 13:00:00,49.12,49.12,48.99,49.07,32547.0,41.3994,41.3994,41.2899,41.3573,32547.0
2017-05-24 13:30:00,49.08,49.11,48.99,49.04,22766.0,41.3657,41.391,41.2899,41.332,22766.0
2017-05-24 14:00:00,49.03,49.23,48.97,49.13,23173.0,41.3236,41.4921,41.273,41.4079,23173.0
2017-05-24 14:30:00,49.12,49.16,49.05,49.14,36795.0,41.3994,41.4332,41.3404,41.4163,36795.0
2017-05-24 15:00:00,49.13,49.17,48.99,49.07,207119.0,41.4079,41.4416,41.2899,41.3573,207119.0
2017-05-24 15:30:00,49.08,49.1,48.89,48.99,405442.0,41.3657,41.3826,41.2056,41.2899,405442.0
2017-05-25 09:30:00,49.12,49.25,48.85,49.05,28512.0,41.3994,41.509,41.1719,41.3404,28512.0
2017-05-25 10:00:00,49.04,49.21,48.92,49.09,63595.0,41.332,41.4753,41.2309,41.3742,63595.0
2017-05-25 10:30:00,49.09,49.14,48.96,49.0,78724.0,41.3742,41.4163,41.2646,41.2983,78724.0
2017-05-25 11:00:00,49.0,49.03,48.76,48.86,102448.0,41.2983,41.3236,41.096,41.1803,102448.0
2017-05-25 11:30:00,48.86,48.87,48.05,48.05,170360.0,41.1803,41.1887,40.4976,40.4976,170360.0
2017-05-25 12:00:00,48.05,48.15,47.84,48.07,240374.0,40.4976,40.5819,40.3206,40.5145,240374.0
2017-05-25 12:30:00,48.09,48.19,48.0,48.04,52101.0,40.5313,40.6156,40.4555,40.4892,52101.0
2017-05-25 13:00:00,48.05,48.1,48.0,48.02,27029.0,40.4976,40.5398,40.4555,40.4723,27029.0
2017-05-25 13:30:00,48.02,48.14,48.0,48.12,30973.0,40.4723,40.5735,40.4555,40.5566,30973.0
2017-05-25 14:00:00,48.12,48.13,48.01,48.06,27164.0,40.5566,40.565,40.4639,40.506,27164.0
2017-05-25 14:30:00,48.06,48.08,48.0,48.01,54524.0,40.506,40.5229,40.4555,40.4639,54524.0
2017-05-25 15:00:00,48.01,48.11,48.0,48.06,66682.0,40.4639,40.5482,40.4555,40.506,66682.0
2017-05-25 15:30:00,48.05,48.08,47.85,47.88,440537.0,40.4976,40.5229,40.3291,40.3543,440537.0
2017-05-26 09:30:00,47.86,48.21,47.51,48.04,64377.0,40.3375,40.6325,40.0425,40.4892,64377.0
2017-05-26 10:00:00,48.03,48.04,47.53,47.54,112534.0,40.4808,40.4892,40.0593,40.0678,112534.0
2017-05-26 10:30:00,47.55,47.72,47.51,47.65,119839.0,40.0762,40.2195,40.0425,40.1605,119839.0
2017-05-26 11:00:00,47.66,47.97,47.65,47.92,56783.0,40.1689,40.4302,40.1605,40.3881,56783.0
2017-05-26 11:30:00,47.92,47.92,47.74,47.83,51714.0,40.3881,40.3881,40.2363,40.3122,51714.0
2017-05-26 12:00:00,47.83,48.16,47.83,48.12,75714.0,40.3122,40.5903,40.3122,40.5566,75714.0
2017-05-26 12:30:00,48.11,48.14,48.0,48.08,40520.0,40.5482,40.5735,40.4555,40.5229,40520.0
2017-05-26 13:00:00,48.09,48.16,48.02,48.07,41181.0,40.5313,40.5903,40.4723,40.5145,41181.0
2017-05-26 13:30:00,48.08,48.11,48.04,48.04,33668.0,40.5229,40.5482,40.4892,40.4892,33668.0
2017-05-26 14:00:00,48.04,48.06,47.99,48.03,58890.0,40.4892,40.506,40.447,40.4808,58890.0
2017-05-26 14:30:00,48.02,48.11,47.99,48.07,99366.0,40.4723,40.5482,40.447,40.5145,99366.0
2017-05-26 15:00:00,48.07,48.08,47.96,48.04,78147.0,40.5145,40.5229,40.4218,40.4892,78147.0
2017-05-26 15:30:00,48.04,48.17,48.03,48.1,199789.0,40.4892,40.5988,40.4808,40.5398,199789.0
2017-05-30 09:30:00,47.86,47.9,47.48,47.8,49327.0,40.3375,40.3712,40.0172,40.2869,49327.0
2017-05-30 10:00:00,47.82,47.84,47.63,47.67,50513.0,40.3038,40.3206,40.1436,40.1773,50513.0
2017-05-30 10:30:00,47.69,48.0,47.69,47.87,31571.0,40.1942,40.4555,40.1942,40.3459,31571.0
2017-05-30 11:00:00,47.88,48.04,47.87,47.97,53874.0,40.3543,40.4892,40.3459,40.4302,53874.0
2017-05-30 11:30:00,47.98,48.04,47.92,48.0,38070.0,40.4386,40.4892,40.3881,40.4555,38070.0
2017-05-30 12:00:00,48.02,48.14,48.0,48.07,22090.0,40.4723,40.5735,40.4555,40.5145,22090.0
2017-05-30 12:30:00,48.09,48.13,48.03,48.11,14852.0,40.5313,40.565,40.4808,40.5482,14852.0
2017-05-30 13:00:00,48.1,48.24,48.1,48.21,23524.0,40.5398,40.6578,40.5398,40.6325,23524.0
2017-05-30 13:30:00,48.23,48.36,48.23,48.28,20068.0,40.6493,40.7589,40.6493,40.6915,20068.0
2017-05-30 14:00:00,48.28,48.44,48.28,48.38,29946.0,40.6915,40.8263,40.6915,40.7757,29946.0
2017-05-30 14:30:00,48.35,48.48,48.2,48.47,114842.0,40.7505,40.86,40.624,40.8516,114842.0
2017-05-30 15:00:00,48.47,48.55,48.35,48.37,35289.0,40.8516,40.919,40.7505,40.7673,35289.0
2017-05-30 15:30:00,48.38,48.4,48.27,48.3,136745.0,40.7757,40.7926,40.683,40.7083,136745.0
2017-05-31 09:30:00,48.26,48.26,47.73,47.75,102342.0,40.6746,40.6746,40.2279,40.2448,102342.0
2017-05-31 10:00:00,47.76,48.21,47.74,48.21,69833.0,40.2532,40.6325,40.2363,40.6325,69833.0
2017-05-31 10:30:00,48.22,48.4,48.0,48.18,89260.0,40.6409,40.7926,40.4555,40.6072,89260.0
2017-05-31 11:00:00,48.18,48.21,47.92,47.98,46759.0,40.6072,40.6325,40.3881,40.4386,46759.0
2017-05-31 11:30:00,47.97,48.16,47.94,48.1,42468.0,40.4302,40.5903,40.4049,40.5398,42468.0
2017-05-31 12:00:00,48.1,48.3,48.1,48.28,34236.0,40.5398,40.7083,40.5398,40.6915,34236.0
2017-05-31 12:30:00,48.29,48.39,48.25,48.28,42530.0,40.6999,40.7842,40.6662,40.6915,42530.0
2017-05-31 13:00:00,48.28,48.34,48.24,48.25,26977.0,40.6915,40.742,40.6578,40.6662,26977.0
2017-05-31 13:30:00,48.26,48.28,48.19,48.2,18486.0,40.6746,40.6915,40.6156,40.624,18486.0
2017-05-31 14:00:00,48.21,48.3,48.12,48.28,34706.0,40.6325,40.7083,40.5566,40.6915,34706.0
2017-05-31 14:30:00,48.27,48.27,48.01,48.05,60999.0,40.683,40.683,40.4639,40.4976,60999.0
2017-05-31 15:00:00,48.07,48.3,48.06,48.28,56129.0,40.5145,40.7083,40.506,40.6915,56129.0
2017-05-31 15:30:00,48.28,48.52,48.28,48.49,255730.0,40.6915,40.8937,40.6915,40.8685,255730.0
2017-06-01 09:30:00,48.75,49.01,48.34,49.0,37044.0,41.0876,41.3067,40.742,41.2983,37044.0
2017-06-01 10:00:00,49.0,49.39,48.86,49.25,41555.0,41.2983,41.627,41.1803,41.509,41555.0
2017-06-01 10:30:00,49.21,49.23,48.73,48.9,50047.0,41.4753,41.4921,41.0707,41.214,50047.0
2017-06-01 11:00:00,48.91,49.02,48.81,48.9,22383.0,41.2224,41.3152,41.1382,41.214,22383.0
2017-06-01 11:30:00,48.92,49.14,48.91,49.12,31213.0,41.2309,41.4163,41.2224,41.3994,31213.0
2017-06-01 12:00:00,49.11,49.27,49.11,49.27,30909.0,41.391,41.5259,41.391,41.5259,30909.0
2017-06-01 12:30:00,49.25,49.48,49.2,49.43,199990.0,41.509,41.7029,41.4669,41.6607,199990.0
2017-06-01 13:00:00,49.44,49.53,49.39,49.48,36252.0,41.6691,41.745,41.627,41.7029,36252.0
2017-06-01 13:30:00,49.48,49.48,49.32,49.38,38308.0,41.7029,41.7029,41.568,41.6186,38308.0
2017-06-01 14:00:00,49.35,49.46,49.33,49.45,79959.0,41.5933,41.686,41.5764,41.6776,79959.0
2017-06-01 14:30:00,49.44,49.44,49.2,49.22,30349.0,41.6691,41.6691,41.4669,41.4837,30349.0
2017-06-01 15:00:00,49.21,49.31,49.15,49.27,81942.0,41.4753,41.5596,41.4247,41.5259,81942.0
2017-06-01 15:30:00,49.26,49.32,49.15,49.31,177306.0,41.5174,41.568,41.4247,41.5596,177306.0
2017-06-02 09:30:00,49.27,49.33,48.94,49.04,180242.0,41.5259,41.5764,41.2477,41.332,180242.0
2017-06-02 10:00:00,49.05,49.1,48.87,49.0,37237.0,41.3404,41.3826,41.1887,41.2983,37237.0
2017-06-02 10:30:00,49.01,49.12,48.9,49.03,102330.0,41.3067,41.3994,41.214,41.3236,102330.0
2017-06-02 11:00:00,49.03,49.09,48.94,49.01,32660.0,41.3236,41.3742,41.2477,41.3067,32660.0
2017-06-02 11:30:00,49.0,49.21,48.96,49.21,241230.0,41.2983,41.4753,41.2646,41.4753,241230.0
2017-06-02 12:00:00,49.19,49.23,49.12,49.18,102250.0,41.4584,41.4921,41.3994,41.45,102250.0
2017-06-02 12:30:00,49.18,49.19,49.08,49.12,24061.0,41.45,41.4584,41.3657,41.3994,24061.0
2017-06-02 13:00:00,49.13,49.15,49.07,49.08,24667.0,41.4079,41.4247,41.3573,41.3657,24667.0
2017-06-02 13:30:00,49.09,49.13,49.03,49.04,24635.0,41.3742,41.4079,41.3236,41.332,24635.0
2017-06-02 14:00:00,49.04,49.08,48.98,48.98,28675.0,41.332,41.3657,41.2814,41.2814,28675.0
2017-06-02 14:30:00,48.99,49.06,48.97,49.01,35655.0,41.2899,41.3489,41.273,41.3067,35655.0
2017-06-02 15:00:00,49.01,49.04,48.92,48.94,59560.0,41.3067,41.332,41.2309,41.2477,59560.0
2017-06-02 15:30:00,48.94,48.95,48.44,48.57,365172.0,41.2477,41.2562,40.8263,40.9359,365172.0
2017-06-05 09:30:00,48.4,48.63,48.29,48.51,65541.0,40.7926,40.9865,40.6999,40.8853,65541.0
2017-06-05 10:00:00,48.55,48.82,48.5,48.55,36258.0,40.919,41.1466,40.8769,40.919,36258.0
2017-06-05 10:30:00,48.6,48.72,48.56,48.63,27929.0,40.9612,41.0623,40.9275,40.9865,27929.0
2017-06-05 11:00:00,48.63,48.63,48.45,48.45,37383.0,40.9865,40.9865,40.8347,40.8347,37383.0
2017-06-05 11:30:00,48.45,48.45,48.3,48.41,25166.0,40.8347,40.8347,40.7083,40.801,25166.0
2017-06-05 12:00:00,48.43,48.57,48.43,48.57,24227.0,40.8179,40.9359,40.8179,40.9359,24227.0
2017-06-05 12:30:00,48.57,48.6,48.51,48.55,23068.0,40.9359,40.9612,40.8853,40.919,23068.0
2017-06-05 13:00:00,48.56,48.61,48.51,48.57,19303.0,40.9275,40.9696,40.8853,40.9359,19303.0
2017-06-05 13:30:00,48.58,48.66,48.49,48.62,23543.0,40.9443,41.0117,40.8685,40.978,23543.0
2017-06-05 14:00:00,48.61,48.69,48.59,48.66,22524.0,40.9696,41.037,40.9527,41.0117,22524.0
2017-06-05 14:30:00,48.64,48.71,48.61,48.63,25382.0,40.9949,41.0539,40.9696,40.9865,25382.0
2017-06-05 15:00:00,48.64,48.71,48.57,48.63,54775.0,40.9949,41.0539,40.9359,40.9865,54775.0
2017-06-05 15:30:00,48.65,48.67,48.49,48.56,186675.0,41.0033,41.0202,40.8685,40.9275,186675.0
2017-06-06 09:30:00,48.28,48.28,47.77,48.1,15608.0,40.6915,40.6915,40.2616,40.5398,15608.0
2017-06-06 10:00:00,48.07,48.08,47.79,47.91,215534.0,40.5145,40.5229,40.2785,40.3796,215534.0
2017-06-06 10:30:00,47.9,47.9,47.41,47.45,75570.0,40.3712,40.3712,39.9582,39.9919,75570.0
2017-06-06 11:00:00,47.45,47.46,47.33,47.33,23592.0,39.9919,40.0004,39.8908,39.8908,23592.0
2017-06-06 11:30:00,47.35,47.6,47.31,47.42,39606.0,39.9076,40.1183,39.8739,39.9666,39606.0
2017-06-06 12:00:00,47.43,47.73,47.39,47.69,46464.0,39.9751,40.2279,39.9414,40.1942,46464.0
2017-06-06 12:30:00,47.69,47.72,47.53,47.53,136022.0,40.1942,40.2195,40.0593,40.0593,136022.0
2017-06-06 13:00:00,47.56,47.62,47.51,47.53,26988.0,40.0846,40.1352,40.0425,40.0593,26988.0
2017-06-06 13:30:00,47.51,47.52,47.44,47.49,54061.0,40.0425,40.0509,39.9835,40.0256,54061.0
2017-06-06 14:00:00,47.48,47.73,47.48,47.73,36546.0,40.0172,40.2279,40.0172,40.2279,36546.0
2017-06-06 14:30:00,47.71,47.9,47.7,47.79,97539.0,40.2111,40.3712,40.2026,40.2785,97539.0
2017-06-06 15:00:00,47.8,47.86,47.73,47.81,60827.0,40.2869,40.3375,40.2279,40.2953,60827.0
2017-06-06 15:30:00,47.81,47.82,47.44,47.55,266015.0,40.2953,40.3038,39.9835,40.0762,266015.0
2017-06-07 09:30:00,47.6,47.81,47.36,47.81,33519.0,40.1183,40.2953,39.9161,40.2953,33519.0
2017-06-07 10:00:00,47.77,47.87,47.66,47.67,45062.0,40.2616,40.3459,40.1689,40.1773,45062.0
2017-06-07 10:30:00,47.66,47.66,46.88,46.9,205333.0,40.1689,40.1689,39.5115,39.5284,205333.0
2017-06-07 11:00:00,46.91,46.96,46.54,46.79,77746.0,39.5368,39.5789,39.225,39.4357,77746.0
2017-06-07 11:30:00,46.76,46.78,46.48,46.51,33498.0,39.4104,39.4272,39.1744,39.1997,33498.0
2017-06-07 12:00:00,46.5,46.6,46.4,46.41,31832.0,39.1912,39.2755,39.107,39.1154,31832.0
2017-06-07 12:30:00,46.4,46.42,46.12,46.27,68260.0,39.107,39.1238,38.871,38.9974,68260.0
2017-06-07 13:00:00,46.27,46.29,45.92,46.0,55300.0,38.9974,39.0142,38.7024,38.7698,55300.0
2017-06-07 13:30:00,45.99,46.11,45.95,45.98,48389.0,38.7614,38.8625,38.7277,38.753,48389.0
2017-06-07 14:00:00,45.97,46.14,45.96,46.07,52486.0,38.7445,38.8878,38.7361,38.8288,52486.0
2017-06-07 14:30:00,46.09,46.27,46.09,46.15,58184.0,38.8457,38.9974,38.8457,38.8963,58184.0
2017-06-07 15:00:00,46.16,46.37,46.15,46.36,62979.0,38.9047,39.0817,38.8963,39.0732,62979.0
2017-06-07 15:30:00,46.36,46.42,46.24,46.28,252810.0,39.0732,39.1238,38.9721,39.0058,252810.0
2017-06-08 09:30:00,46.28,46.66,45.86,46.23,81419.0,39.0058,39.3261,38.6518,38.9637,81419.0
2017-06-08 10:00:00,46.2,46.26,45.99,46.02,107516.0,38.9384,38.989,38.7614,38.7867,107516.0
2017-06-08 10:30:00,46.02,46.45,45.99,46.43,56926.0,38.7867,39.1491,38.7614,39.1322,56926.0
2017-06-08 11:00:00,46.43,46.63,46.25,46.32,55219.0,39.1322,39.3008,38.9805,39.0395,55219.0
2017-06-08 11:30:00,46.32,46.37,46.05,46.15,93014.0,39.0395,39.0817,38.812,38.8963,93014.0
2017-06-08 12:00:00,46.14,46.42,46.14,46.4,72434.0,38.8878,39.1238,38.8878,39.107,72434.0
2017-06-08 12:30:00,46.41,46.6,46.41,46.54,70680.0,39.1154,39.2755,39.1154,39.225,70680.0
2017-06-08 13:00:00,46.55,46.71,46.51,46.7,55387.0,39.2334,39.3682,39.1997,39.3598,55387.0
2017-06-08 13:30:00,46.68,46.89,46.66,46.84,43162.0,39.343,39.5199,39.3261,39.4778,43162.0
2017-06-08 14:00:00,46.84,46.85,46.61,46.67,74404.0,39.4778,39.4862,39.284,39.3345,74404.0
2017-06-08 14:30:00,46.65,46.74,46.58,46.64,73677.0,39.3177,39.3935,39.2587,39.3092,73677.0
2017-06-08 15:00:00,46.65,46.85,46.62,46.83,135814.0,39.3177,39.4862,39.2924,39.4694,135814.0
2017-06-08 15:30:00,46.83,46.85,46.67,46.69,211859.0,39.4694,39.4862,39.3345,39.3514,211859.0
2017-06-09 09:30:00,46.75,47.21,46.6,46.92,45513.0,39.4019,39.7896,39.2755,39.5452,45513.0
2017-06-09 10:00:00,46.93,46.93,46.62,46.74,37036.0,39.5537,39.5537,39.2924,39.3935,37036.0
2017-06-09 10:30:00,46.78,46.93,46.71,46.87,33075.0,39.4272,39.5537,39.3682,39.5031,33075.0
2017-06-09 11:00:00,46.89,47.34,46.89,47.31,79674.0,39.5199,39.8992,39.5199,39.8739,79674.0
2017-06-09 11:30:00,47.3,47.43,47.18,47.33,340183.0,39.8655,39.9751,39.7644,39.8908,340183.0
2017-06-09 12:00:00,47.33,47.34,47.14,47.21,54560.0,39.8908,39.8992,39.7306,39.7896,54560.0
2017-06-09 12:30:00,47.2,47.33,47.12,47.21,57599.0,39.7812,39.8908,39.7138,39.7896,57599.0
2017-06-09 13:00:00,47.21,47.21,47.07,47.11,42697.0,39.7896,39.7896,39.6717,39.7054,42697.0
2017-06-09 13:30:00,47.09,47.38,47.04,47.08,106140.0,39.6885,39.9329,39.6464,39.6801,106140.0
2017-06-09 14:00:00,47.14,47.19,46.98,47.01,102001.0,39.7306,39.7728,39.5958,39.6211,102001.0
2017-06-09 14:30:00,47.03,47.08,46.85,46.93,122571.0,39.6379,39.6801,39.4862,39.5537,122571.0
2017-06-09 15:00:00,46.94,47.27,46.94,47.26,120183.0,39.5621,39.8402,39.5621,39.8318,120183.0
2017-06-09 15:30:00,47.26,47.37,47.16,47.29,172863.0,39.8318,39.9245,39.7475,39.8571,172863.0
2017-06-12 09:30:00,47.52,49.15,47.5,48.36,172366.0,40.0509,41.4247,40.0341,40.7589,172366.0
2017-06-12 10:00:00,48.3,48.54,47.95,48.53,111242.0,40.7083,40.9106,40.4133,40.9022,111242.0
2017-06-12 10:30:00,48.55,49.01,48.39,48.91,121178.0,40.919,41.3067,40.7842,41.2224,121178.0
2017-06-12 11:00:00,48.91,49.04,48.41,48.46,97223.0,41.2224,41.332,40.801,40.8432,97223.0
2017-06-12 11:30:00,48.48,48.65,48.39,48.5,64358.0,40.86,41.0033,40.7842,40.8769,64358.0
2017-06-12 12:00:00,48.47,48.65,48.35,48.65,35013.0,40.8516,41.0033,40.7505,41.0033,35013.0
2017-06-12 12:30:00,48.63,48.87,48.62,48.75,75973.0,40.9865,41.1887,40.978,41.0876,75973.0
2017-06-12 13:00:00,48.77,48.78,48.67,48.73,56492.0,41.1044,41.1129,41.0202,41.0707,56492.0
2017-06-12 13:30:00,48.73,48.75,48.64,48.75,47179.0,41.0707,41.0876,40.9949,41.0876,47179.0
2017-06-12 14:00:00,48.76,48.85,48.74,48.84,76423.0,41.096,41.1719,41.0792,41.1634,76423.0
2017-06-12 14:30:00,48.83,48.87,48.72,48.83,89805.0,41.155,41.1887,41.0623,41.155,89805.0
2017-06-12 15:00:00,48.83,48.83,48.59,48.61,87556.0,41.155,41.155,40.9527,40.9696,87556.0
2017-06-12 15:30:00,48.61,48.72,48.6,48.65,179350.0,40.9696,41.0623,40.9612,41.0033,179350.0
2017-06-13 09:30:00,48.64,48.76,48.29,48.51,32878.0,40.9949,41.096,40.6999,40.8853,32878.0
2017-06-13 10:00:00,48.5,48.78,48.4,48.7,62609.0,40.8769,41.1129,40.7926,41.0455,62609.0
2017-06-13 10:30:00,48.7,48.72,48.41,48.57,51342.0,41.0455,41.0623,40.801,40.9359,51342.0
2017-06-13 11:00:00,48.56,48.63,48.41,48.54,19766.0,40.9275,40.9865,40.801,40.9106,19766.0
2017-06-13 11:30:00,48.51,48.59,48.38,48.47,33287.0,40.8853,40.9527,40.7757,40.8516,33287.0
2017-06-13 12:00:00,48.45,48.57,48.42,48.51,36791.0,40.8347,40.9359,40.8095,40.8853,36791.0
2017-06-13 12:30:00,48.5,48.56,48.48,48.5,18682.0,40.8769,40.9275,40.86,40.8769,18682.0
2017-06-13 13:00:00,48.5,48.62,48.49,48.61,25376.0,40.8769,40.978,40.8685,40.9696,25376.0
2017-06-13 13:30:00,48.63,48.74,48.59,48.74,32998.0,40.9865,41.0792,40.9527,41.0792,32998.0
2017-06-13 14:00:00,48.74,48.9,48.71,48.89,32633.0,41.0792,41.214,41.0539,41.2056,32633.0
2017-06-13 14:30:00,48.9,48.93,48.74,48.78,31070.0,41.214,41.2393,41.0792,41.1129,31070.0
2017-06-13 15:00:00,48.81,48.81,48.68,48.71,80985.0,41.1382,41.1382,41.0286,41.0539,80985.0
2017-06-13 15:30:00,48.72,48.72,48.61,48.7,94491.0,41.0623,41.0623,40.9696,41.0455,94491.0
2017-06-14 09:30:00,48.75,48.75,48.21,48.23,51656.0,41.0876,41.0876,40.6325,40.6493,51656.0
2017-06-14 10:00:00,48.23,48.44,48.2,48.33,48909.0,40.6493,40.8263,40.624,40.7336,48909.0
2017-06-14 10:30:00,48.34,48.34,47.57,47.58,68961.0,40.742,40.742,40.0931,40.1015,68961.0
2017-06-14 11:00:00,47.58,47.84,47.48,47.78,46683.0,40.1015,40.3206,40.0172,40.2701,46683.0
2017-06-14 11:30:00,47.73,47.81,47.32,47.34,180844.0,40.2279,40.2953,39.8824,39.8992,180844.0
2017-06-14 12:00:00,47.36,47.37,47.13,47.15,51765.0,39.9161,39.9245,39.7222,39.7391,51765.0
2017-06-14 12:30:00,47.16,47.21,47.06,47.15,43766.0,39.7475,39.7896,39.6632,39.7391,43766.0
2017-06-14 13:00:00,47.16,47.29,47.08,47.16,65990.0,39.7475,39.8571,39.6801,39.7475,65990.0
2017-06-14 13:30:00,47.16,47.36,47.12,47.36,29697.0,39.7475,39.9161,39.7138,39.9161,29697.0
2017-06-14 14:00:00,47.36,47.38,47.08,47.26,51933.0,39.9161,39.9329,39.6801,39.8318,51933.0
2017-06-14 14:30:00,47.27,47.31,47.11,47.2,39027.0,39.8402,39.8739,39.7054,39.7812,39027.0
2017-06-14 15:00:00,47.19,47.5,47.14,47.4,66814.0,39.7728,40.0341,39.7306,39.9498,66814.0
2017-06-14 15:30:00,47.39,47.48,47.31,47.48,135145.0,39.9414,40.0172,39.8739,40.0172,135145.0
2017-06-15 09:30:00,47.05,47.91,47.05,47.79,134532.0,39.6548,40.3796,39.6548,40.2785,134532.0
2017-06-15 10:00:00,47.81,47.87,47.42,47.51,77882.0,40.2953,40.3459,39.9666,40.0425,77882.0
2017-06-15 10:30:00,47.53,47.55,47.13,47.24,20249.0,40.0593,40.0762,39.7222,39.8149,20249.0
2017-06-15 11:00:00,47.26,47.59,47.26,47.52,23605.0,39.8318,40.1099,39.8318,40.0509,23605.0
2017-06-15 11:30:00,47.49,47.67,47.46,47.54,33338.0,40.0256,40.1773,40.0004,40.0678,33338.0
2017-06-15 12:00:00,47.54,47.54,47.37,47.39,19260.0,40.0678,40.0678,39.9245,39.9414,19260.0
2017-06-15 12:30:00,47.43,47.51,47.39,47.51,12857.0,39.9751,40.0425,39.9414,40.0425,12857.0
2017-06-15 13:00:00,47.5,47.54,47.45,47.45,11678.0,40.0341,40.0678,39.9919,39.9919,11678.0
2017-06-15 13:30:00,47.48,47.63,47.48,47.53,14564.0,40.0172,40.1436,40.0172,40.0593,14564.0
2017-06-15 14:00:00,47.52,47.55,47.39,47.41,22801.0,40.0509,40.0762,39.9414,39.9582,22801.0
2017-06-15 14:30:00,47.41,47.43,47.31,47.37,25429.0,39.9582,39.9751,39.8739,39.9245,25429.0
2017-06-15 15:00:00,47.35,47.51,47.35,47.49,40801.0,39.9076,40.0425,39.9076,40.0256,40801.0
2017-06-15 15:30:00,47.47,47.48,47.34,47.46,140786.0,40.0088,40.0172,39.8992,40.0004,140786.0
2017-06-16 09:30:00,47.55,47.96,47.3,47.77,99284.0,40.0762,40.4218,39.8655,40.2616,99284.0
2017-06-16 10:00:00,47.75,48.05,47.75,48.03,27162.0,40.2448,40.4976,40.2448,40.4808,27162.0
2017-06-16 10:30:00,47.95,48.03,47.75,47.81,233058.0,40.4133,40.4808,40.2448,40.2953,233058.0
2017-06-16 11:00:00,47.79,47.81,47.54,47.54,35483.0,40.2785,40.2953,40.0678,40.0678,35483.0
2017-06-16 11:30:00,47.54,47.64,47.51,47.63,25362.0,40.0678,40.1521,40.0425,40.1436,25362.0
2017-06-16 12:00:00,47.63,47.77,47.62,47.74,16214.0,40.1436,40.2616,40.1352,40.2363,16214.0
2017-06-16 12:30:00,47.74,47.74,47.59,47.68,25034.0,40.2363,40.2363,40.1099,40.1858,25034.0
2017-06-16 13:00:00,47.68,47.71,47.6,47.62,23788.0,40.1858,40.2111,40.1183,40.1352,23788.0
2017-06-16 13:30:00,47.6,47.6,47.48,47.52,18681.0,40.1183,40.1183,40.0172,40.0509,18681.0
2017-06-16 14:00:00,47.52,47.52,47.33,47.38,33649.0,40.0509,40.0509,39.8908,39.9329,33649.0
2017-06-16 14:30:00,47.37,47.48,47.35,47.43,30722.0,39.9245,40.0172,39.9076,39.9751,30722.0
2017-06-16 15:00:00,47.43,47.46,47.36,47.46,39552.0,39.9751,40.0004,39.9161,40.0004,39552.0
2017-06-16 15:30:00,47.46,47.56,47.41,47.45,291034.0,40.0004,40.0846,39.9582,39.9919,291034.0
2017-06-19 09:30:00,47.7,47.95,47.46,47.55,37871.0,40.2026,40.4133,40.0004,40.0762,37871.0
2017-06-19 10:00:00,47.54,47.64,47.4,47.53,43082.0,40.0678,40.1521,39.9498,40.0593,43082.0
2017-06-19 10:30:00,47.56,47.65,47.54,47.57,28285.0,40.0846,40.1605,40.0678,40.0931,28285.0
2017-06-19 11:00:00,47.57,47.57,47.17,47.21,27122.0,40.0931,40.0931,39.7559,39.7896,27122.0
2017-06-19 11:30:00,47.22,47.29,47.12,47.22,22636.0,39.7981,39.8571,39.7138,39.7981,22636.0
2017-06-19 12:00:00,47.21,47.32,47.17,47.26,74001.0,39.7896,39.8824,39.7559,39.8318,74001.0
2017-06-19 12:30:00,47.25,47.32,47.17,47.3,90371.0,39.8234,39.8824,39.7559,39.8655,90371.0
2017-06-19 13:00:00,47.28,47.4,47.25,47.34,28193.0,39.8486,39.9498,39.8234,39.8992,28193.0
2017-06-19 13:30:00,47.34,47.4,47.23,47.25,63879.0,39.8992,39.9498,39.8065,39.8234,63879.0
2017-06-19 14:00:00,47.23,47.28,47.21,47.24,90008.0,39.8065,39.8486,39.7896,39.8149,90008.0
2017-06-19 14:30:00,47.28,47.37,47.27,47.34,32598.0,39.8486,39.9245,39.8402,39.8992,32598.0
2017-06-19 15:00:00,47.34,47.56,47.29,47.56,43554.0,39.8992,40.0846,39.8571,40.0846,43554.0
2017-06-19 15:30:00,47.57,47.57,47.45,47.51,129069.0,40.0931,40.0931,39.9919,40.0425,129069.0
2017-06-20 09:30:00,46.98,47.16,45.67,45.67,112488.0,39.5958,39.7475,38.4917,38.4917,112488.0
2017-06-20 10:00:00,45.72,46.26,45.69,46.16,93348.0,38.5338,38.989,38.5086,38.9047,93348.0
2017-06-20 10:30:00,46.13,46.16,45.69,45.76,75015.0,38.8794,38.9047,38.5086,38.5676,75015.0
2017-06-20 11:00:00,45.76,45.99,45.69,45.83,58384.0,38.5676,38.7614,38.5086,38.6266,58384.0
2017-06-20 11:30:00,45.81,45.98,45.81,45.92,45914.0,38.6097,38.753,38.6097,38.7024,45914.0
2017-06-20 12:00:00,45.94,46.29,45.92,46.07,62091.0,38.7193,39.0142,38.7024,38.8288,62091.0
2017-06-20 12:30:00,46.08,46.11,45.92,46.0,47588.0,38.8373,38.8625,38.7024,38.7698,47588.0
2017-06-20 13:00:00,45.97,45.98,45.84,45.92,28368.0,38.7445,38.753,38.635,38.7024,28368.0
2017-06-20 13:30:00,45.94,45.99,45.9,45.96,77951.0,38.7193,38.7614,38.6855,38.7361,77951.0
2017-06-20 14:00:00,45.97,46.15,45.93,46.15,109834.0,38.7445,38.8963,38.7108,38.8963,109834.0
2017-06-20 14:30:00,46.15,46.21,46.06,46.07,45786.0,38.8963,38.9468,38.8204,38.8288,45786.0
2017-06-20 15:00:00,46.07,46.19,45.99,46.19,73713.0,38.8288,38.93,38.7614,38.93,73713.0
2017-06-20 15:30:00,46.19,46.19,45.97,46.0,212949.0,38.93,38.93,38.7445,38.7698,212949.0
2017-06-21 09:30:00,45.84,45.88,45.29,45.48,37922.0,38.8017,38.8355,38.3361,38.4969,37922.0
2017-06-21 10:00:00,45.44,45.57,45.14,45.18,126720.0,38.4631,38.5731,38.2091,38.243,126720.0
2017-06-21 10:30:00,45.23,45.38,45.1,45.12,60747.0,38.2853,38.4123,38.1753,38.1922,60747.0
2017-06-21 11:00:00,45.12,45.14,44.71,44.75,57384.0,38.1922,38.2091,37.8452,37.879,57384.0
2017-06-21 11:30:00,44.75,44.85,44.6,44.71,66273.0,37.879,37.9637,37.7521,37.8452,66273.0
2017-06-21 12:00:00,44.71,44.74,44.56,44.58,46569.0,37.8452,37.8706,37.7182,37.7351,46569.0
2017-06-21 12:30:00,44.59,44.63,44.12,44.15,109071.0,37.7436,37.7774,37.3458,37.3711,109071.0
2017-06-21 13:00:00,44.15,44.25,44.09,44.22,71814.0,37.3711,37.4558,37.3204,37.4304,71814.0
2017-06-21 13:30:00,44.23,44.26,44.0,44.03,46683.0,37.4389,37.4643,37.2442,37.2696,46683.0
2017-06-21 14:00:00,44.03,44.04,43.94,44.02,65472.0,37.2696,37.278,37.1934,37.2611,65472.0
2017-06-21 14:30:00,44.01,44.19,43.99,44.1,71994.0,37.2526,37.405,37.2357,37.3288,71994.0
2017-06-21 15:00:00,44.1,44.13,43.95,44.08,108214.0,37.3288,37.3542,37.2019,37.3119,108214.0
2017-06-21 15:30:00,44.07,44.13,43.96,44.05,262891.0,37.3034,37.3542,37.2103,37.2865,262891.0
2017-06-22 09:30:00,44.13,44.4,44.0,44.13,59212.0,37.3542,37.5828,37.2442,37.3542,59212.0
2017-06-22 10:00:00,44.13,44.23,43.85,43.91,89565.0,37.3542,37.4389,37.1172,37.168,89565.0
2017-06-22 10:30:00,43.91,44.46,43.86,44.28,109365.0,37.168,37.6335,37.1257,37.4812,109365.0
2017-06-22 11:00:00,44.32,44.32,43.83,43.87,71294.0,37.515,37.515,37.1003,37.1341,71294.0
2017-06-22 11:30:00,43.88,43.92,43.79,43.82,80481.0,37.1426,37.1765,37.0664,37.0918,80481.0
2017-06-22 12:00:00,43.83,43.85,43.71,43.79,97723.0,37.1003,37.1172,36.9987,37.0664,97723.0
2017-06-22 12:30:00,43.78,43.85,43.73,43.73,43138.0,37.058,37.1172,37.0156,37.0156,43138.0
2017-06-22 13:00:00,43.73,43.77,43.6,43.76,199571.0,37.0156,37.0495,36.9056,37.041,199571.0
2017-06-22 13:30:00,43.75,43.99,43.71,43.91,184440.0,37.0326,37.2357,36.9987,37.168,184440.0
2017-06-22 14:00:00,43.91,44.3,43.91,44.3,467334.0,37.168,37.4981,37.168,37.4981,467334.0
2017-06-22 14:30:00,44.3,44.4,44.25,44.36,86966.0,37.4981,37.5828,37.4558,37.5489,86966.0
2017-06-22 15:00:00,44.37,44.42,44.18,44.3,86012.0,37.5574,37.5997,37.3965,37.4981,86012.0
2017-06-22 15:30:00,44.29,44.32,44.22,44.25,404131.0,37.4897,37.515,37.4304,37.4558,404131.0
2017-06-23 09:30:00,44.26,44.71,44.26,44.68,72327.0,37.4643,37.8452,37.4643,37.8198,72327.0
2017-06-23 10:00:00,44.72,44.89,44.63,44.79,72298.0,37.8536,37.9975,37.7774,37.9129,72298.0
2017-06-23 10:30:00,44.79,44.89,44.65,44.68,51884.0,37.9129,37.9975,37.7944,37.8198,51884.0
2017-06-23 11:00:00,44.68,44.68,44.5,44.55,43454.0,37.8198,37.8198,37.6674,37.7097,43454.0
2017-06-23 11:30:00,44.57,44.82,44.56,44.81,33396.0,37.7267,37.9383,37.7182,37.9298,33396.0
2017-06-23 12:00:00,44.82,44.88,44.62,44.65,24844.0,37.9383,37.9891,37.769,37.7944,24844.0
2017-06-23 12:30:00,44.64,44.76,44.63,44.66,15766.0,37.7859,37.8875,37.7774,37.8028,15766.0
2017-06-23 13:00:00,44.67,44.67,44.48,44.58,28165.0,37.8113,37.8113,37.6505,37.7351,28165.0
2017-06-23 13:30:00,44.57,44.57,44.42,44.44,36201.0,37.7267,37.7267,37.5997,37.6166,36201.0
2017-06-23 14:00:00,44.44,44.53,44.39,44.53,44904.0,37.6166,37.6928,37.5743,37.6928,44904.0
2017-06-23 14:30:00,44.53,44.56,44.47,44.51,34109.0,37.6928,37.7182,37.642,37.6759,34109.0
2017-06-23 15:00:00,44.52,44.52,44.41,44.44,71675.0,37.6843,37.6843,37.5912,37.6166,71675.0
2017-06-23 15:30:00,44.43,44.51,44.39,44.44,284832.0,37.6082,37.6759,37.5743,37.6166,284832.0
2017-06-26 09:30:00,44.87,45.63,44.77,45.36,146529.0,37.9806,38.6239,37.896,38.3954,146529.0
2017-06-26 10:00:00,45.34,45.54,45.19,45.37,78759.0,38.3784,38.5477,38.2515,38.4038,78759.0
2017-06-26 10:30:00,45.37,45.4,44.96,45.02,85823.0,38.4038,38.4292,38.0568,38.1076,85823.0
2017-06-26 11:00:00,45.02,45.51,44.91,45.51,95674.0,38.1076,38.5223,38.0145,38.5223,95674.0
2017-06-26 11:30:00,45.52,45.77,45.47,45.64,120307.0,38.5308,38.7424,38.4885,38.6324,120307.0
2017-06-26 12:00:00,45.63,45.69,45.44,45.45,49841.0,38.6239,38.6747,38.4631,38.4715,49841.0
2017-06-26 12:30:00,45.43,45.59,45.41,45.57,31326.0,38.4546,38.59,38.4377,38.5731,31326.0
2017-06-26 13:00:00,45.58,45.67,45.56,45.61,33664.0,38.5816,38.6578,38.5647,38.607,33664.0
2017-06-26 13:30:00,45.63,45.64,45.56,45.63,24159.0,38.6239,38.6324,38.5647,38.6239,24159.0
2017-06-26 14:00:00,45.63,45.7,45.52,45.57,48966.0,38.6239,38.6832,38.5308,38.5731,48966.0
2017-06-26 14:30:00,45.57,45.66,45.52,45.59,75943.0,38.5731,38.6493,38.5308,38.59,75943.0
2017-06-26 15:00:00,45.57,45.61,45.52,45.59,102416.0,38.5731,38.607,38.5308,38.59,102416.0
2017-06-26 15:30:00,45.59,45.61,45.49,45.52,260151.0,38.59,38.607,38.5054,38.5308,260151.0
2017-06-27 09:30:00,45.53,45.8,45.25,45.31,135677.0,38.5393,38.7678,38.3023,38.353,135677.0
2017-06-27 10:00:00,45.32,45.58,45.31,45.55,71919.0,38.3615,38.5816,38.353,38.5562,71919.0
2017-06-27 10:30:00,45.55,45.69,45.44,45.55,71708.0,38.5562,38.6747,38.4631,38.5562,71708.0
2017-06-27 11:00:00,45.56,45.56,45.24,45.28,45120.0,38.5647,38.5647,38.2938,38.3276,45120.0
2017-06-27 11:30:00,45.24,45.54,45.24,45.48,36444.0,38.2938,38.5477,38.2938,38.4969,36444.0
2017-06-27 12:00:00,45.46,45.54,45.44,45.47,30440.0,38.48,38.5477,38.4631,38.4885,30440.0
2017-06-27 12:30:00,45.47,45.56,45.44,45.48,47929.0,38.4885,38.5647,38.4631,38.4969,47929.0
2017-06-27 13:00:00,45.48,45.52,45.41,45.42,29216.0,38.4969,38.5308,38.4377,38.4461,29216.0
2017-06-27 13:30:00,45.43,45.47,45.31,45.36,36488.0,38.4546,38.4885,38.353,38.3954,36488.0
2017-06-27 14:00:00,45.36,45.36,45.17,45.3,49461.0,38.3954,38.3954,38.2345,38.3446,49461.0
2017-06-27 14:30:00,45.29,45.44,45.21,45.43,54187.0,38.3361,38.4631,38.2684,38.4546,54187.0
2017-06-27 15:00:00,45.43,45.51,45.39,45.46,70317.0,38.4546,38.5223,38.4208,38.48,70317.0
2017-06-27 15:30:00,45.47,45.47,45.33,45.33,217086.0,38.4885,38.4885,38.37,38.37,217086.0
2017-06-28 09:30:00,45.67,45.81,45.45,45.79,31909.0,38.6578,38.7763,38.4715,38.7593,31909.0
2017-06-28 10:00:00,45.78,45.91,45.54,45.59,44473.0,38.7509,38.8609,38.5477,38.59,44473.0
2017-06-28 10:30:00,45.55,46.01,45.52,45.91,69489.0,38.5562,38.9456,38.5308,38.8609,69489.0
2017-06-28 11:00:00,45.93,46.03,45.7,45.72,50526.0,38.8778,38.9625,38.6832,38.7001,50526.0
2017-06-28 11:30:00,45.73,45.97,45.72,45.94,31388.0,38.7086,38.9117,38.7001,38.8863,31388.0
2017-06-28 12:00:00,45.89,45.94,45.77,45.83,42335.0,38.844,38.8863,38.7424,38.7932,42335.0
2017-06-28 12:30:00,45.83,45.97,45.74,45.97,34183.0,38.7932,38.9117,38.717,38.9117,34183.0
2017-06-28 13:00:00,45.99,46.05,45.93,46.04,31683.0,38.9286,38.9794,38.8778,38.971,31683.0
2017-06-28 13:30:00,46.02,46.03,45.92,45.97,19722.0,38.954,38.9625,38.8694,38.9117,19722.0
2017-06-28 14:00:00,45.98,46.01,45.87,45.91,22522.0,38.9202,38.9456,38.8271,38.8609,22522.0
2017-06-28 14:30:00,45.93,46.0,45.84,45.86,56119.0,38.8778,38.9371,38.8017,38.8186,56119.0
2017-06-28 15:00:00,45.87,45.89,45.78,45.78,30934.0,38.8271,38.844,38.7509,38.7509,30934.0
2017-06-28 15:30:00,45.78,45.82,45.62,45.65,167333.0,38.7509,38.7847,38.6154,38.6408,167333.0
2017-06-29 09:30:00,45.72,46.09,45.69,45.74,37743.0,38.7001,39.0133,38.6747,38.717,37743.0
2017-06-29 10:00:00,45.73,45.83,45.49,45.8,67518.0,38.7086,38.7932,38.5054,38.7678,67518.0
2017-06-29 10:30:00,45.8,46.08,45.76,46.02,76207.0,38.7678,39.0048,38.7339,38.954,76207.0
2017-06-29 11:00:00,46.01,46.1,45.66,45.69,62212.0,38.9456,39.0217,38.6493,38.6747,62212.0
2017-06-29 11:30:00,45.7,45.7,45.45,45.55,25222.0,38.6832,38.6832,38.4715,38.5562,25222.0
2017-06-29 12:00:00,45.56,45.72,45.51,45.52,40223.0,38.5647,38.7001,38.5223,38.5308,40223.0
2017-06-29 12:30:00,45.52,45.63,45.49,45.56,38184.0,38.5308,38.6239,38.5054,38.5647,38184.0
2017-06-29 13:00:00,45.56,45.66,45.24,45.24,36044.0,38.5647,38.6493,38.2938,38.2938,36044.0
2017-06-29 13:30:00,45.22,45.49,45.22,45.43,38862.0,38.2769,38.5054,38.2769,38.4546,38862.0
2017-06-29 14:00:00,45.44,45.79,45.42,45.79,47628.0,38.4631,38.7593,38.4461,38.7593,47628.0
2017-06-29 14:30:00,45.79,45.79,45.62,45.71,26452.0,38.7593,38.7593,38.6154,38.6916,26452.0
2017-06-29 15:00:00,45.69,46.0,45.67,45.81,105437.0,38.6747,38.9371,38.6578,38.7763,105437.0
2017-06-29 15:30:00,45.81,45.95,45.7,45.72,140063.0,38.7763,38.8948,38.6832,38.7001,140063.0
2017-06-30 09:30:00,46.06,46.38,45.8,46.21,38097.0,38.9879,39.2587,38.7678,39.1149,38097.0
2017-06-30 10:00:00,46.2,46.28,45.92,45.96,47573.0,39.1064,39.1741,38.8694,38.9032,47573.0
2017-06-30 10:30:00,45.93,46.42,45.89,46.33,115138.0,38.8778,39.2926,38.844,39.2164,115138.0
2017-06-30 11:00:00,46.34,46.57,46.22,46.37,74109.0,39.2249,39.4196,39.1233,39.2503,74109.0
2017-06-30 11:30:00,46.37,46.62,46.37,46.51,36903.0,39.2503,39.4619,39.2503,39.3688,36903.0
2017-06-30 12:00:00,46.54,46.55,46.25,46.39,35665.0,39.3942,39.4026,39.1487,39.2672,35665.0
2017-06-30 12:30:00,46.38,46.44,46.3,46.35,17312.0,39.2587,39.3095,39.191,39.2334,17312.0
2017-06-30 13:00:00,46.35,46.52,46.33,46.52,26932.0,39.2334,39.3773,39.2164,39.3773,26932.0
2017-06-30 13:30:00,46.5,46.55,46.38,46.54,25351.0,39.3603,39.4026,39.2587,39.3942,25351.0
2017-06-30 14:00:00,46.54,46.68,46.52,46.65,40555.0,39.3942,39.5127,39.3773,39.4873,40555.0
2017-06-30 14:30:00,46.65,46.74,46.63,46.69,40936.0,39.4873,39.5635,39.4704,39.5212,40936.0
2017-06-30 15:00:00,46.68,46.74,46.63,46.71,52714.0,39.5127,39.5635,39.4704,39.5381,52714.0
2017-06-30 15:30:00,46.7,46.71,46.43,46.43,228644.0,39.5296,39.5381,39.3011,39.3011,228644.0
2017-07-03 09:30:00,46.85,47.34,46.56,46.76,75386.0,39.6566,40.0713,39.4111,39.5804,75386.0
2017-07-03 10:00:00,46.75,47.24,46.75,47.04,32140.0,39.5719,39.9867,39.5719,39.8174,32140.0
2017-07-03 10:30:00,47.07,47.17,46.92,47.0,37603.0,39.8428,39.9275,39.7158,39.7836,37603.0
2017-07-03 11:00:00,47.03,47.14,46.98,47.02,41462.0,39.8089,39.9021,39.7666,39.8005,41462.0
2017-07-03 11:30:00,47.01,47.13,46.96,47.1,24249.0,39.792,39.8936,39.7497,39.8682,24249.0
2017-07-03 12:00:00,47.05,47.12,46.97,46.99,28563.0,39.8259,39.8851,39.7582,39.7751,28563.0
2017-07-03 12:30:00,46.99,47.14,46.9,46.92,71268.0,39.7751,39.9021,39.6989,39.7158,71268.0
2017-07-05 09:30:00,46.91,47.11,46.58,46.94,56069.0,39.7074,39.8767,39.428,39.7328,56069.0
2017-07-05 10:00:00,46.93,46.93,46.38,46.42,70860.0,39.7243,39.7243,39.2587,39.2926,70860.0
2017-07-05 10:30:00,46.45,46.5,46.22,46.22,129805.0,39.318,39.3603,39.1233,39.1233,129805.0
2017-07-05 11:00:00,46.23,46.55,46.21,46.38,86242.0,39.1318,39.4026,39.1149,39.2587,86242.0
2017-07-05 11:30:00,46.37,46.54,46.23,46.52,60574.0,39.2503,39.3942,39.1318,39.3773,60574.0
2017-07-05 12:00:00,46.42,46.55,46.37,46.55,25944.0,39.2926,39.4026,39.2503,39.4026,25944.0
2017-07-05 12:30:00,46.55,46.68,46.54,46.61,44837.0,39.4026,39.5127,39.3942,39.4534,44837.0
2017-07-05 13:00:00,46.61,46.71,46.54,46.68,81219.0,39.4534,39.5381,39.3942,39.5127,81219.0
2017-07-05 13:30:00,46.69,46.73,46.63,46.66,26893.0,39.5212,39.555,39.4704,39.4958,26893.0
2017-07-05 14:00:00,46.66,46.75,46.49,46.52,93682.0,39.4958,39.5719,39.3519,39.3773,93682.0
2017-07-05 14:30:00,46.52,46.58,46.46,46.54,119204.0,39.3773,39.428,39.3265,39.3942,119204.0
2017-07-05 15:00:00,46.52,46.75,46.45,46.71,53580.0,39.3773,39.5719,39.318,39.5381,53580.0
2017-07-05 15:30:00,46.71,46.87,46.7,46.73,268014.0,39.5381,39.6735,39.5296,39.555,268014.0
2017-07-06 09:30:00,47.46,47.46,46.53,46.91,138087.0,40.1729,40.1729,39.3857,39.7074,138087.0
2017-07-06 10:00:00,46.92,47.24,46.8,47.07,138379.0,39.7158,39.9867,39.6143,39.8428,138379.0
2017-07-06 10:30:00,47.06,47.1,46.61,46.64,87900.0,39.8343,39.8682,39.4534,39.4788,87900.0
2017-07-06 11:00:00,46.66,47.45,46.66,47.28,146443.0,39.4958,40.1645,39.4958,40.0206,146443.0
2017-07-06 11:30:00,47.3,47.33,47.08,47.23,92322.0,40.0375,40.0629,39.8513,39.9782,92322.0
2017-07-06 12:00:00,47.23,47.33,47.1,47.12,86840.0,39.9782,40.0629,39.8682,39.8851,86840.0
2017-07-06 12:30:00,47.12,47.14,46.97,47.1,43174.0,39.8851,39.9021,39.7582,39.8682,43174.0
2017-07-06 13:00:00,47.09,47.12,46.94,47.08,39084.0,39.8597,39.8851,39.7328,39.8513,39084.0
2017-07-06 13:30:00,47.07,47.07,46.83,46.83,157415.0,39.8428,39.8428,39.6397,39.6397,157415.0
2017-07-06 14:00:00,46.83,46.83,46.48,46.55,131451.0,39.6397,39.6397,39.3434,39.4026,131451.0
2017-07-06 14:30:00,46.57,46.66,46.4,46.63,164740.0,39.4196,39.4958,39.2757,39.4704,164740.0
2017-07-06 15:00:00,46.6,46.71,46.47,46.48,89069.0,39.445,39.5381,39.3349,39.3434,89069.0
2017-07-06 15:30:00,46.47,46.48,46.18,46.33,299741.0,39.3349,39.3434,39.0895,39.2164,299741.0
2017-07-07 09:30:00,46.33,47.01,46.31,46.86,99908.0,39.2164,39.792,39.1995,39.665,99908.0
2017-07-07 10:00:00,46.82,46.82,46.42,46.43,93397.0,39.6312,39.6312,39.2926,39.3011,93397.0
2017-07-07 10:30:00,46.42,46.43,46.11,46.14,98675.0,39.2926,39.3011,39.0302,39.0556,98675.0
2017-07-07 11:00:00,46.15,46.28,46.03,46.19,70843.0,39.0641,39.1741,38.9625,39.0979,70843.0
2017-07-07 11:30:00,46.19,46.39,46.18,46.24,84054.0,39.0979,39.2672,39.0895,39.1402,84054.0
2017-07-07 12:00:00,46.26,46.41,46.18,46.37,42673.0,39.1572,39.2841,39.0895,39.2503,42673.0
2017-07-07 12:30:00,46.39,46.46,46.32,46.34,19481.0,39.2672,39.3265,39.208,39.2249,19481.0
2017-07-07 13:00:00,46.37,46.46,46.36,46.41,38550.0,39.2503,39.3265,39.2418,39.2841,38550.0
2017-07-07 13:30:00,46.42,46.6,46.41,46.48,53434.0,39.2926,39.445,39.2841,39.3434,53434.0
2017-07-07 14:00:00,46.5,46.51,46.25,46.28,39105.0,39.3603,39.3688,39.1487,39.1741,39105.0
2017-07-07 14:30:00,46.26,46.29,46.19,46.24,41418.0,39.1572,39.1826,39.0979,39.1402,41418.0
2017-07-07 15:00:00,46.23,46.44,46.23,46.43,43185.0,39.1318,39.3095,39.1318,39.3011,43185.0
2017-07-07 15:30:00,46.41,46.46,46.26,46.31,260713.0,39.2841,39.3265,39.1572,39.1995,260713.0
2017-07-10 09:30:00,46.21,46.61,46.18,46.21,45495.0,39.1149,39.4534,39.0895,39.1149,45495.0
2017-07-10 10:00:00,46.2,46.29,46.03,46.18,50113.0,39.1064,39.1826,38.9625,39.0895,50113.0
2017-07-10 10:30:00,46.19,46.34,46.1,46.32,62620.0,39.0979,39.2249,39.0217,39.208,62620.0
2017-07-10 11:00:00,46.32,46.41,46.16,46.32,41580.0,39.208,39.2841,39.0725,39.208,41580.0
2017-07-10 11:30:00,46.33,46.42,46.27,46.41,27171.0,39.2164,39.2926,39.1656,39.2841,27171.0
2017-07-10 12:00:00,46.45,46.5,46.37,46.44,21618.0,39.318,39.3603,39.2503,39.3095,21618.0
2017-07-10 12:30:00,46.44,46.58,46.4,46.58,23157.0,39.3095,39.428,39.2757,39.428,23157.0
2017-07-10 13:00:00,46.54,46.57,46.48,46.5,23332.0,39.3942,39.4196,39.3434,39.3603,23332.0
2017-07-10 13:30:00,46.52,46.85,46.48,46.8,62350.0,39.3773,39.6566,39.3434,39.6143,62350.0
2017-07-10 14:00:00,46.79,46.97,46.79,46.88,56237.0,39.6058,39.7582,39.6058,39.682,56237.0
2017-07-10 14:30:00,46.91,46.92,46.6,46.6,37126.0,39.7074,39.7158,39.445,39.445,37126.0
2017-07-10 15:00:00,46.6,46.71,46.45,46.54,54881.0,39.445,39.5381,39.318,39.3942,54881.0
2017-07-10 15:30:00,46.53,46.54,46.36,46.37,152784.0,39.3857,39.3942,39.2418,39.2503,152784.0
2017-07-11 09:30:00,46.06,46.06,45.15,45.69,104312.0,38.9879,38.9879,38.2176,38.6747,104312.0
2017-07-11 10:00:00,45.68,45.89,45.56,45.72,106872.0,38.6662,38.844,38.5647,38.7001,106872.0
2017-07-11 10:30:00,45.73,45.85,45.55,45.83,53911.0,38.7086,38.8101,38.5562,38.7932,53911.0
2017-07-11 11:00:00,45.81,45.81,45.26,45.34,54664.0,38.7763,38.7763,38.3107,38.3784,54664.0
2017-07-11 11:30:00,45.31,45.62,45.28,45.6,41742.0,38.353,38.6154,38.3276,38.5985,41742.0
2017-07-11 12:00:00,45.61,45.65,45.46,45.5,45232.0,38.607,38.6408,38.48,38.5139,45232.0
2017-07-11 12:30:00,45.51,45.52,45.37,45.4,43720.0,38.5223,38.5308,38.4038,38.4292,43720.0
2017-07-11 13:00:00,45.39,45.57,45.39,45.52,29173.0,38.4208,38.5731,38.4208,38.5308,29173.0
2017-07-11 13:30:00,45.54,45.74,45.53,45.66,21479.0,38.5477,38.717,38.5393,38.6493,21479.0
2017-07-11 14:00:00,45.66,45.77,45.66,45.77,32887.0,38.6493,38.7424,38.6493,38.7424,32887.0
2017-07-11 14:30:00,45.77,45.83,45.65,45.72,72219.0,38.7424,38.7932,38.6408,38.7001,72219.0
2017-07-11 15:00:00,45.73,45.74,45.66,45.73,46535.0,38.7086,38.717,38.6493,38.7086,46535.0
2017-07-11 15:30:00,45.74,45.84,45.73,45.75,219347.0,38.717,38.8017,38.7086,38.7255,219347.0
2017-07-12 09:30:00,46.25,46.4,45.94,46.02,73297.0,39.1487,39.2757,38.8863,38.954,73297.0
2017-07-12 10:00:00,46.08,46.35,45.99,46.27,47110.0,39.0048,39.2334,38.9286,39.1656,47110.0
2017-07-12 10:30:00,46.31,46.46,46.16,46.16,47498.0,39.1995,39.3265,39.0725,39.0725,47498.0
2017-07-12 11:00:00,46.14,46.24,46.02,46.2,33108.0,39.0556,39.1402,38.954,39.1064,33108.0
2017-07-12 11:30:00,46.22,46.23,46.08,46.18,29365.0,39.1233,39.1318,39.0048,39.0895,29365.0
2017-07-12 12:00:00,46.18,46.19,46.06,46.18,38173.0,39.0895,39.0979,38.9879,39.0895,38173.0
2017-07-12 12:30:00,46.18,46.36,46.18,46.36,28073.0,39.0895,39.2418,39.0895,39.2418,28073.0
2017-07-12 13:00:00,46.37,46.38,46.16,46.26,21353.0,39.2503,39.2587,39.0725,39.1572,21353.0
2017-07-12 13:30:00,46.27,46.43,46.26,46.42,32326.0,39.1656,39.3011,39.1572,39.2926,32326.0
2017-07-12 14:00:00,46.42,46.64,46.4,46.6,83107.0,39.2926,39.4788,39.2757,39.445,83107.0
2017-07-12 14:30:00,46.59,46.6,46.34,46.35,38655.0,39.4365,39.445,39.2249,39.2334,38655.0
2017-07-12 15:00:00,46.36,46.44,46.29,46.41,35071.0,39.2418,39.3095,39.1826,39.2841,35071.0
2017-07-12 15:30:00,46.4,46.41,46.25,46.28,127967.0,39.2757,39.2841,39.1487,39.1741,127967.0
2017-07-13 09:30:00,46.23,46.29,46.02,46.02,12687.0,39.1318,39.1826,38.954,38.954,12687.0
2017-07-13 10:00:00,46.02,46.08,45.68,45.69,75350.0,38.954,39.0048,38.6662,38.6747,75350.0
2017-07-13 10:30:00,45.72,45.73,45.47,45.51,125797.0,38.7001,38.7086,38.4885,38.5223,125797.0
2017-07-13 11:00:00,45.51,45.7,45.43,45.59,207749.0,38.5223,38.6832,38.4546,38.59,207749.0
2017-07-13 11:30:00,45.59,45.65,45.49,45.49,46863.0,38.59,38.6408,38.5054,38.5054,46863.0
2017-07-13 12:00:00,45.51,45.54,45.36,45.45,30777.0,38.5223,38.5477,38.3954,38.4715,30777.0
2017-07-13 12:30:00,45.44,45.5,45.4,45.46,39278.0,38.4631,38.5139,38.4292,38.48,39278.0
2017-07-13 13:00:00,45.46,45.63,45.46,45.52,38445.0,38.48,38.6239,38.48,38.5308,38445.0
2017-07-13 13:30:00,45.51,45.65,45.5,45.62,32725.0,38.5223,38.6408,38.5139,38.6154,32725.0
2017-07-13 14:00:00,45.61,45.78,45.6,45.74,37932.0,38.607,38.7509,38.5985,38.717,37932.0
2017-07-13 14:30:00,45.72,45.77,45.68,45.72,36956.0,38.7001,38.7424,38.6662,38.7001,36956.0
2017-07-13 15:00:00,45.73,45.74,45.63,45.69,59816.0,38.7086,38.717,38.6239,38.6747,59816.0
2017-07-13 15:30:00,45.68,45.81,45.62,45.77,218587.0,38.6662,38.7763,38.6154,38.7424,218587.0
2017-07-14 09:30:00,45.95,46.42,45.89,46.12,111809.0,38.8948,39.2926,38.844,39.0387,111809.0
2017-07-14 10:00:00,46.08,46.19,46.04,46.18,85016.0,39.0048,39.0979,38.971,39.0895,85016.0
2017-07-14 10:30:00,46.16,46.5,46.13,46.3,87552.0,39.0725,39.3603,39.0471,39.191,87552.0
2017-07-14 11:00:00,46.28,46.3,46.15,46.21,96744.0,39.1741,39.191,39.0641,39.1149,96744.0
2017-07-14 11:30:00,46.19,46.39,46.19,46.31,82757.0,39.0979,39.2672,39.0979,39.1995,82757.0
2017-07-14 12:00:00,46.32,46.48,46.32,46.33,30384.0,39.208,39.3434,39.208,39.2164,30384.0
2017-07-14 12:30:00,46.35,46.39,46.32,46.33,14320.0,39.2334,39.2672,39.208,39.2164,14320.0
2017-07-14 13:00:00,46.35,46.5,46.34,46.47,19045.0,39.2334,39.3603,39.2249,39.3349,19045.0
2017-07-14 13:30:00,46.47,46.49,46.35,46.4,25946.0,39.3349,39.3519,39.2334,39.2757,25946.0
2017-07-14 14:00:00,46.4,46.4,46.29,46.34,23584.0,39.2757,39.2757,39.1826,39.2249,23584.0
2017-07-14 14:30:00,46.34,46.37,46.25,46.33,28839.0,39.2249,39.2503,39.1487,39.2164,28839.0
2017-07-14 15:00:00,46.35,46.38,46.29,46.33,42112.0,39.2334,39.2587,39.1826,39.2164,42112.0
2017-07-14 15:30:00,46.33,46.33,46.12,46.17,148697.0,39.2164,39.2164,39.0387,39.081,148697.0
2017-07-17 09:30:00,46.36,46.51,46.09,46.49,94112.0,39.2418,39.3688,39.0133,39.3519,94112.0
2017-07-17 10:00:00,46.48,46.49,46.26,46.4,61423.0,39.3434,39.3519,39.1572,39.2757,61423.0
2017-07-17 10:30:00,46.41,46.65,46.41,46.49,39369.0,39.2841,39.4873,39.2841,39.3519,39369.0
2017-07-17 11:00:00,46.47,46.47,46.25,46.3,84938.0,39.3349,39.3349,39.1487,39.191,84938.0
2017-07-17 11:30:00,46.29,46.3,46.05,46.15,36435.0,39.1826,39.191,38.9794,39.0641,36435.0
2017-07-17 12:00:00,46.14,46.14,45.87,45.95,45150.0,39.0556,39.0556,38.8271,38.8948,45150.0
2017-07-17 12:30:00,45.96,46.12,45.91,46.05,45944.0,38.9032,39.0387,38.8609,38.9794,45944.0
2017-07-17 13:00:00,46.05,46.11,45.93,45.99,43719.0,38.9794,39.0302,38.8778,38.9286,43719.0
2017-07-17 13:30:00,45.99,46.04,45.92,45.94,60292.0,38.9286,38.971,38.8694,38.8863,60292.0
2017-07-17 14:00:00,45.94,45.98,45.88,45.96,62809.0,38.8863,38.9202,38.8355,38.9032,62809.0
2017-07-17 14:30:00,45.96,46.02,45.94,46.01,59688.0,38.9032,38.954,38.8863,38.9456,59688.0
2017-07-17 15:00:00,46.0,46.02,45.89,45.93,45362.0,38.9371,38.954,38.844,38.8778,45362.0
2017-07-17 15:30:00,45.94,46.03,45.89,45.9,249514.0,38.8863,38.9625,38.844,38.8524,249514.0
2017-07-18 09:30:00,45.81,46.26,45.71,46.26,57644.0,38.7763,39.1572,38.6916,39.1572,57644.0
2017-07-18 10:00:00,46.26,46.31,46.08,46.14,64424.0,39.1572,39.1995,39.0048,39.0556,64424.0
2017-07-18 10:30:00,46.15,46.17,45.89,46.15,122602.0,39.0641,39.081,38.844,39.0641,122602.0
2017-07-18 11:00:00,46.14,46.24,46.05,46.17,89287.0,39.0556,39.1402,38.9794,39.081,89287.0
2017-07-18 11:30:00,46.17,46.24,46.09,46.17,58603.0,39.081,39.1402,39.0133,39.081,58603.0
2017-07-18 12:00:00,46.18,46.32,46.15,46.17,37150.0,39.0895,39.208,39.0641,39.081,37150.0
2017-07-18 12:30:00,46.15,46.23,45.95,45.99,44866.0,39.0641,39.1318,38.8948,38.9286,44866.0
2017-07-18 13:00:00,45.98,45.98,45.77,45.82,34640.0,38.9202,38.9202,38.7424,38.7847,34640.0
2017-07-18 13:30:00,45.82,45.9,45.82,45.87,18311.0,38.7847,38.8524,38.7847,38.8271,18311.0
2017-07-18 14:00:00,45.87,45.97,45.85,45.95,28032.0,38.8271,38.9117,38.8101,38.8948,28032.0
2017-07-18 14:30:00,45.95,45.99,45.93,45.95,30036.0,38.8948,38.9286,38.8778,38.8948,30036.0
2017-07-18 15:00:00,45.96,46.08,45.92,46.07,53704.0,38.9032,39.0048,38.8694,38.9963,53704.0
2017-07-18 15:30:00,46.07,46.12,46.03,46.11,121440.0,38.9963,39.0387,38.9625,39.0302,121440.0
2017-07-19 09:30:00,46.15,46.33,46.03,46.05,12887.0,39.0641,39.2164,38.9625,38.9794,12887.0
2017-07-19 10:00:00,46.03,46.2,46.03,46.2,19988.0,38.9625,39.1064,38.9625,39.1064,19988.0
2017-07-19 10:30:00,46.2,46.39,46.2,46.39,30787.0,39.1064,39.2672,39.1064,39.2672,30787.0
2017-07-19 11:00:00,46.36,46.44,46.34,46.37,26891.0,39.2418,39.3095,39.2249,39.2503,26891.0
2017-07-19 11:30:00,46.37,46.4,46.33,46.36,19281.0,39.2503,39.2757,39.2164,39.2418,19281.0
2017-07-19 12:00:00,46.36,46.45,46.33,46.41,19382.0,39.2418,39.318,39.2164,39.2841,19382.0
2017-07-19 12:30:00,46.39,46.42,46.36,46.36,24296.0,39.2672,39.2926,39.2418,39.2418,24296.0
2017-07-19 13:00:00,46.36,46.46,46.29,46.4,29900.0,39.2418,39.3265,39.1826,39.2757,29900.0
2017-07-19 13:30:00,46.39,46.41,46.33,46.36,39887.0,39.2672,39.2841,39.2164,39.2418,39887.0
2017-07-19 14:00:00,46.35,46.38,46.18,46.36,50282.0,39.2334,39.2587,39.0895,39.2418,50282.0
2017-07-19 14:30:00,46.37,46.39,46.33,46.33,37654.0,39.2503,39.2672,39.2164,39.2164,37654.0
2017-07-19 15:00:00,46.33,46.56,46.33,46.49,151070.0,39.2164,39.4111,39.2164,39.3519,151070.0
2017-07-19 15:30:00,46.49,46.53,46.46,46.53,139493.0,39.3519,39.3857,39.3265,39.3857,139493.0
2017-07-20 09:30:00,46.65,46.76,46.3,46.68,48559.0,39.4873,39.5804,39.191,39.5127,48559.0
2017-07-20 10:00:00,46.66,46.71,46.34,46.5,49126.0,39.4958,39.5381,39.2249,39.3603,49126.0
2017-07-20 10:30:00,46.51,46.51,46.24,46.49,49976.0,39.3688,39.3688,39.1402,39.3519,49976.0
2017-07-20 11:00:00,46.5,46.5,46.2,46.24,33722.0,39.3603,39.3603,39.1064,39.1402,33722.0
2017-07-20 11:30:00,46.25,46.31,46.16,46.3,25065.0,39.1487,39.1995,39.0725,39.191,25065.0
2017-07-20 12:00:00,46.3,46.44,46.26,46.44,29075.0,39.191,39.3095,39.1572,39.3095,29075.0
2017-07-20 12:30:00,46.45,46.48,46.41,46.45,24402.0,39.318,39.3434,39.2841,39.318,24402.0
2017-07-20 13:00:00,46.47,46.72,46.46,46.71,52158.0,39.3349,39.5465,39.3265,39.5381,52158.0
2017-07-20 13:30:00,46.71,46.77,46.7,46.72,106570.0,39.5381,39.5889,39.5296,39.5465,106570.0
2017-07-20 14:00:00,46.72,46.72,46.55,46.58,33210.0,39.5465,39.5465,39.4026,39.428,33210.0
2017-07-20 14:30:00,46.59,46.87,46.56,46.85,78306.0,39.4365,39.6735,39.4111,39.6566,78306.0
2017-07-20 15:00:00,46.84,46.84,46.61,46.64,41584.0,39.6481,39.6481,39.4534,39.4788,41584.0
2017-07-20 15:30:00,46.65,46.7,46.53,46.6,137125.0,39.4873,39.5296,39.3857,39.445,137125.0
2017-07-21 09:30:00,46.34,46.36,46.1,46.1,56882.0,39.2249,39.2418,39.0217,39.0217,56882.0
2017-07-21 10:00:00,46.1,46.1,45.86,46.02,28707.0,39.0217,39.0217,38.8186,38.954,28707.0
2017-07-21 10:30:00,46.03,46.08,45.91,45.95,22490.0,38.9625,39.0048,38.8609,38.8948,22490.0
2017-07-21 11:00:00,45.95,46.15,45.95,46.11,16503.0,38.8948,39.0641,38.8948,39.0302,16503.0
2017-07-21 11:30:00,46.13,46.19,46.07,46.11,18106.0,39.0471,39.0979,38.9963,39.0302,18106.0
2017-07-21 12:00:00,46.12,46.21,46.1,46.16,12914.0,39.0387,39.1149,39.0217,39.0725,12914.0
2017-07-21 12:30:00,46.15,46.17,46.11,46.13,12447.0,39.0641,39.081,39.0302,39.0471,12447.0
2017-07-21 13:00:00,46.14,46.15,46.06,46.11,18681.0,39.0556,39.0641,38.9879,39.0302,18681.0
2017-07-21 13:30:00,46.12,46.12,46.01,46.03,12406.0,39.0387,39.0387,38.9456,38.9625,12406.0
2017-07-21 14:00:00,46.04,46.25,46.03,46.23,25434.0,38.971,39.1487,38.9625,39.1318,25434.0
2017-07-21 14:30:00,46.23,46.24,46.18,46.22,19754.0,39.1318,39.1402,39.0895,39.1233,19754.0
2017-07-21 15:00:00,46.22,46.29,46.18,46.19,30649.0,39.1233,39.1826,39.0895,39.0979,30649.0
2017-07-21 15:30:00,46.2,46.25,46.17,46.23,75277.0,39.1064,39.1487,39.081,39.1318,75277.0
2017-07-24 09:30:00,46.23,46.36,45.82,46.0,54332.0,39.1318,39.2418,38.7847,38.9371,54332.0
2017-07-24 10:00:00,45.94,46.16,45.92,46.1,22392.0,38.8863,39.0725,38.8694,39.0217,22392.0
2017-07-24 10:30:00,46.1,46.18,45.97,46.07,34709.0,39.0217,39.0895,38.9117,38.9963,34709.0
2017-07-24 11:00:00,46.05,46.19,46.05,46.09,20162.0,38.9794,39.0979,38.9794,39.0133,20162.0
2017-07-24 11:30:00,46.11,46.25,46.11,46.2,15812.0,39.0302,39.1487,39.0302,39.1064,15812.0
2017-07-24 12:00:00,46.2,46.2,46.05,46.05,9402.0,39.1064,39.1064,38.9794,38.9794,9402.0
2017-07-24 12:30:00,46.06,46.06,45.9,45.97,22873.0,38.9879,38.9879,38.8524,38.9117,22873.0
2017-07-24 13:00:00,45.98,46.0,45.93,45.94,13615.0,38.9202,38.9371,38.8778,38.8863,13615.0
2017-07-24 13:30:00,45.94,45.95,45.84,45.87,28350.0,38.8863,38.8948,38.8017,38.8271,28350.0
2017-07-24 14:00:00,45.88,46.07,45.88,46.07,72718.0,38.8355,38.9963,38.8355,38.9963,72718.0
2017-07-24 14:30:00,46.07,46.27,46.07,46.26,26720.0,38.9963,39.1656,38.9963,39.1572,26720.0
2017-07-24 15:00:00,46.26,46.33,46.14,46.19,30935.0,39.1572,39.2164,39.0556,39.0979,30935.0
2017-07-24 15:30:00,46.19,46.24,46.14,46.24,146242.0,39.0979,39.1402,39.0556,39.1402,146242.0
2017-07-25 09:30:00,46.76,47.14,46.55,46.9,145523.0,39.5804,39.9021,39.4026,39.6989,145523.0
2017-07-25 10:00:00,46.9,47.13,46.62,47.11,65453.0,39.6989,39.8936,39.4619,39.8767,65453.0
2017-07-25 10:30:00,47.1,47.4,47.1,47.27,94152.0,39.8682,40.1221,39.8682,40.0121,94152.0
2017-07-25 11:00:00,47.29,47.58,47.26,47.57,64484.0,40.029,40.2745,40.0036,40.266,64484.0
2017-07-25 11:30:00,47.56,47.59,47.36,47.39,70586.0,40.2576,40.283,40.0883,40.1137,70586.0
2017-07-25 12:00:00,47.39,47.51,47.39,47.48,75099.0,40.1137,40.2152,40.1137,40.1899,75099.0
2017-07-25 12:30:00,47.48,47.48,47.41,47.44,39483.0,40.1899,40.1899,40.1306,40.156,39483.0
2017-07-25 13:00:00,47.46,47.47,47.22,47.28,43825.0,40.1729,40.1814,39.9698,40.0206,43825.0
2017-07-25 13:30:00,47.28,47.31,47.24,47.29,40115.0,40.0206,40.046,39.9867,40.029,40115.0
2017-07-25 14:00:00,47.28,47.3,47.15,47.24,45483.0,40.0206,40.0375,39.9105,39.9867,45483.0
2017-07-25 14:30:00,47.25,47.36,47.24,47.34,49182.0,39.9952,40.0883,39.9867,40.0713,49182.0
2017-07-25 15:00:00,47.35,47.4,47.28,47.3,74276.0,40.0798,40.1221,40.0206,40.0375,74276.0
2017-07-25 15:30:00,47.3,47.3,47.21,47.25,184821.0,40.0375,40.0375,39.9613,39.9952,184821.0
2017-07-26 09:30:00,47.37,47.49,46.76,46.88,152878.0,40.0967,40.1983,39.5804,39.682,152878.0
2017-07-26 10:00:00,46.87,46.88,46.66,46.68,55814.0,39.6735,39.682,39.4958,39.5127,55814.0
2017-07-26 10:30:00,46.7,47.18,46.7,47.03,124323.0,39.5296,39.9359,39.5296,39.8089,124323.0
2017-07-26 11:00:00,47.0,47.02,46.66,46.69,52581.0,39.7836,39.8005,39.4958,39.5212,52581.0
2017-07-26 11:30:00,46.65,46.73,46.55,46.6,29238.0,39.4873,39.555,39.4026,39.445,29238.0
2017-07-26 12:00:00,46.59,46.71,46.57,46.68,75654.0,39.4365,39.5381,39.4196,39.5127,75654.0
2017-07-26 12:30:00,46.66,46.73,46.53,46.67,92897.0,39.4958,39.555,39.3857,39.5042,92897.0
2017-07-26 13:00:00,46.66,46.66,46.6,46.62,35197.0,39.4958,39.4958,39.445,39.4619,35197.0
2017-07-26 13:30:00,46.62,46.73,46.6,46.71,39496.0,39.4619,39.555,39.445,39.5381,39496.0
2017-07-26 14:00:00,46.71,46.84,46.71,46.84,85326.0,39.5381,39.6481,39.5381,39.6481,85326.0
2017-07-26 14:30:00,46.83,46.95,46.68,46.69,53005.0,39.6397,39.7412,39.5127,39.5212,53005.0
2017-07-26 15:00:00,46.69,46.78,46.63,46.67,54427.0,39.5212,39.5973,39.4704,39.5042,54427.0
2017-07-26 15:30:00,46.67,46.67,46.55,46.65,161704.0,39.5042,39.5042,39.4026,39.4873,161704.0
2017-07-27 09:30:00,46.57,46.63,45.79,45.85,95980.0,39.4196,39.4704,38.7593,38.8101,95980.0
2017-07-27 10:00:00,45.83,46.2,45.71,46.12,51495.0,38.7932,39.1064,38.6916,39.0387,51495.0
2017-07-27 10:30:00,46.16,46.39,46.05,46.19,197550.0,39.0725,39.2672,38.9794,39.0979,197550.0
2017-07-27 11:00:00,46.16,46.24,45.99,46.02,59829.0,39.0725,39.1402,38.9286,38.954,59829.0
2017-07-27 11:30:00,46.05,46.2,46.0,46.15,39589.0,38.9794,39.1064,38.9371,39.0641,39589.0
2017-07-27 12:00:00,46.19,46.39,46.14,46.37,34253.0,39.0979,39.2672,39.0556,39.2503,34253.0
2017-07-27 12:30:00,46.37,46.68,46.24,46.63,84606.0,39.2503,39.5127,39.1402,39.4704,84606.0
2017-07-27 13:00:00,46.62,46.63,46.31,46.38,44577.0,39.4619,39.4704,39.1995,39.2587,44577.0
2017-07-27 13:30:00,46.39,46.45,46.21,46.39,43107.0,39.2672,39.318,39.1149,39.2672,43107.0
2017-07-27 14:00:00,46.41,46.44,46.32,46.44,51020.0,39.2841,39.3095,39.208,39.3095,51020.0
2017-07-27 14:30:00,46.44,46.47,46.26,46.34,48474.0,39.3095,39.3349,39.1572,39.2249,48474.0
2017-07-27 15:00:00,46.35,46.47,46.29,46.44,91001.0,39.2334,39.3349,39.1826,39.3095,91001.0
2017-07-27 15:30:00,46.43,46.54,46.28,46.37,347873.0,39.3011,39.3942,39.1741,39.2503,347873.0
2017-07-28 09:30:00,41.05,42.0,40.24,41.29,861472.0,34.7471,35.5513,34.0615,34.9503,861472.0
2017-07-28 10:00:00,41.29,41.86,41.09,41.66,615912.0,34.9503,35.4328,34.781,35.2635,615912.0
2017-07-28 10:30:00,41.66,42.11,41.65,42.07,403811.0,35.2635,35.6444,35.255,35.6105,403811.0
2017-07-28 11:00:00,42.05,42.05,41.5,41.79,507855.0,35.5936,35.5936,35.128,35.3735,507855.0
2017-07-28 11:30:00,41.79,41.98,41.68,41.72,357336.0,35.3735,35.5343,35.2804,35.3143,357336.0
2017-07-28 12:00:00,41.73,41.78,41.13,41.21,553199.0,35.3227,35.365,34.8148,34.8826,553199.0
2017-07-28 12:30:00,41.25,41.54,41.24,41.43,263929.0,34.9164,35.1619,34.908,35.0688,263929.0
2017-07-28 13:00:00,41.43,41.48,40.75,41.01,572482.0,35.0688,35.1111,34.4932,34.7133,572482.0
2017-07-28 13:30:00,41.01,41.41,41.01,41.31,188949.0,34.7133,35.0518,34.7133,34.9672,188949.0
2017-07-28 14:00:00,41.31,41.48,41.22,41.39,249830.0,34.9672,35.1111,34.891,35.0349,249830.0
2017-07-28 14:30:00,41.39,41.44,41.2,41.3,312665.0,35.0349,35.0772,34.8741,34.9587,312665.0
2017-07-28 15:00:00,41.3,41.69,41.25,41.55,440877.0,34.9587,35.2889,34.9164,35.1704,440877.0
2017-07-28 15:30:00,41.54,41.65,41.29,41.3,1037844.0,35.1619,35.255,34.9503,34.9587,1037844.0
2017-07-31 09:30:00,41.31,42.14,41.3,41.96,313377.0,34.9672,35.6698,34.9587,35.5174,313377.0
2017-07-31 10:00:00,41.97,42.02,41.76,41.93,227151.0,35.5259,35.5682,35.3481,35.492,227151.0
2017-07-31 10:30:00,41.93,41.94,41.55,41.59,236917.0,35.492,35.5005,35.1704,35.2042,236917.0
2017-07-31 11:00:00,41.59,41.64,41.28,41.42,183303.0,35.2042,35.2465,34.9418,35.0603,183303.0
2017-07-31 11:30:00,41.41,41.52,41.36,41.46,119388.0,35.0518,35.145,35.0095,35.0942,119388.0
2017-07-31 12:00:00,41.45,41.46,41.02,41.07,154972.0,35.0857,35.0942,34.7217,34.7641,154972.0
2017-07-31 12:30:00,41.07,41.2,41.02,41.09,90390.0,34.7641,34.8741,34.7217,34.781,90390.0
2017-07-31 13:00:00,41.09,41.12,40.96,41.1,137760.0,34.781,34.8064,34.6709,34.7894,137760.0
2017-07-31 13:30:00,41.09,41.39,41.09,41.25,227950.0,34.781,35.0349,34.781,34.9164,227950.0
2017-07-31 14:00:00,41.26,41.33,41.14,41.33,100923.0,34.9249,34.9841,34.8233,34.9841,100923.0
2017-07-31 14:30:00,41.33,41.38,41.24,41.24,282023.0,34.9841,35.0265,34.908,34.908,282023.0
2017-07-31 15:00:00,41.24,41.26,41.16,41.22,226140.0,34.908,34.9249,34.8402,34.891,226140.0
2017-07-31 15:30:00,41.23,41.23,41.12,41.12,410222.0,34.8995,34.8995,34.8064,34.8064,410222.0
2017-08-01 09:30:00,41.13,41.65,41.13,41.25,173627.0,34.8148,35.255,34.8148,34.9164,173627.0
2017-08-01 10:00:00,41.24,41.44,41.24,41.41,173740.0,34.908,35.0772,34.908,35.0518,173740.0
2017-08-01 10:30:00,41.4,41.46,41.29,41.36,140299.0,35.0434,35.0942,34.9503,35.0095,140299.0
2017-08-01 11:00:00,41.36,41.46,41.09,41.09,101129.0,35.0095,35.0942,34.781,34.781,101129.0
2017-08-01 11:30:00,41.1,41.33,41.09,41.29,69704.0,34.7894,34.9841,34.781,34.9503,69704.0
2017-08-01 12:00:00,41.3,41.35,41.2,41.3,51019.0,34.9587,35.0011,34.8741,34.9587,51019.0
2017-08-01 12:30:00,41.3,41.32,41.22,41.24,39635.0,34.9587,34.9757,34.891,34.908,39635.0
2017-08-01 13:00:00,41.24,41.3,41.23,41.3,55110.0,34.908,34.9587,34.8995,34.9587,55110.0
2017-08-01 13:30:00,41.29,41.37,41.27,41.3,238521.0,34.9503,35.018,34.9333,34.9587,238521.0
2017-08-01 14:00:00,41.31,41.34,41.29,41.32,60528.0,34.9672,34.9926,34.9503,34.9757,60528.0
2017-08-01 14:30:00,41.32,41.38,41.28,41.37,184788.0,34.9757,35.0265,34.9418,35.018,184788.0
2017-08-01 15:00:00,41.37,41.44,41.27,41.41,365879.0,35.018,35.0772,34.9333,35.0518,365879.0
2017-08-01 15:30:00,41.42,41.63,41.4,41.59,304525.0,35.0603,35.2381,35.0434,35.2042,304525.0
2017-08-02 09:30:00,41.37,41.99,41.33,41.95,65621.0,35.018,35.5428,34.9841,35.5089,65621.0
2017-08-02 10:00:00,41.94,41.94,41.31,41.35,84356.0,35.5005,35.5005,34.9672,35.0011,84356.0
2017-08-02 10:30:00,41.36,41.43,41.24,41.34,72956.0,35.0095,35.0688,34.908,34.9926,72956.0
2017-08-02 11:00:00,41.36,41.46,41.31,41.36,100343.0,35.0095,35.0942,34.9672,35.0095,100343.0
2017-08-02 11:30:00,41.36,41.53,41.36,41.45,36618.0,35.0095,35.1534,35.0095,35.0857,36618.0
2017-08-02 12:00:00,41.46,41.52,41.31,41.37,40527.0,35.0942,35.145,34.9672,35.018,40527.0
2017-08-02 12:30:00,41.38,41.46,41.33,41.46,78213.0,35.0265,35.0942,34.9841,35.0942,78213.0
2017-08-02 13:00:00,41.46,41.75,41.46,41.75,67110.0,35.0942,35.3396,35.0942,35.3396,67110.0
2017-08-02 13:30:00,41.74,41.84,41.73,41.8,58721.0,35.3312,35.4158,35.3227,35.382,58721.0
2017-08-02 14:00:00,41.81,41.88,41.79,41.87,67691.0,35.3904,35.4497,35.3735,35.4412,67691.0
2017-08-02 14:30:00,41.87,42.06,41.87,42.06,70040.0,35.4412,35.602,35.4412,35.602,70040.0
2017-08-02 15:00:00,42.05,42.06,41.94,41.96,146091.0,35.5936,35.602,35.5005,35.5174,146091.0
2017-08-02 15:30:00,41.96,42.0,41.81,41.92,378398.0,35.5174,35.5513,35.3904,35.4835,378398.0
2017-08-03 09:30:00,41.82,41.93,41.65,41.71,115035.0,35.3989,35.492,35.255,35.3058,115035.0
2017-08-03 10:00:00,41.68,41.71,41.38,41.4,66697.0,35.2804,35.3058,35.0265,35.0434,66697.0
2017-08-03 10:30:00,41.4,41.44,41.11,41.16,129672.0,35.0434,35.0772,34.7979,34.8402,129672.0
2017-08-03 11:00:00,41.18,41.37,41.16,41.27,104182.0,34.8572,35.018,34.8402,34.9333,104182.0
2017-08-03 11:30:00,41.26,41.51,41.11,41.48,119437.0,34.9249,35.1365,34.7979,35.1111,119437.0
2017-08-03 12:00:00,41.47,41.51,41.31,41.33,41425.0,35.1026,35.1365,34.9672,34.9841,41425.0
2017-08-03 12:30:00,41.33,41.43,41.18,41.2,37203.0,34.9841,35.0688,34.8572,34.8741,37203.0
2017-08-03 13:00:00,41.23,41.39,41.23,41.31,48281.0,34.8995,35.0349,34.8995,34.9672,48281.0
2017-08-03 13:30:00,41.32,41.34,41.24,41.25,35403.0,34.9757,34.9926,34.908,34.9164,35403.0
2017-08-03 14:00:00,41.26,41.3,41.22,41.23,76805.0,34.9249,34.9587,34.891,34.8995,76805.0
2017-08-03 14:30:00,41.23,41.24,41.04,41.11,125460.0,34.8995,34.908,34.7387,34.7979,125460.0
2017-08-03 15:00:00,41.1,41.28,41.07,41.24,140052.0,34.7894,34.9418,34.7641,34.908,140052.0
2017-08-03 15:30:00,41.24,41.26,41.06,41.22,385898.0,34.908,34.9249,34.7556,34.891,385898.0
2017-08-04 09:30:00,41.31,41.44,40.91,41.03,72924.0,34.9672,35.0772,34.6286,34.7302,72924.0
2017-08-04 10:00:00,41.04,41.35,41.03,41.32,83152.0,34.7387,35.0011,34.7302,34.9757,83152.0
2017-08-04 10:30:00,41.33,41.5,41.2,41.28,66247.0,34.9841,35.128,34.8741,34.9418,66247.0
2017-08-04 11:00:00,41.29,41.54,41.28,41.37,46519.0,34.9503,35.1619,34.9418,35.018,46519.0
2017-08-04 11:30:00,41.37,41.44,41.32,41.39,34940.0,35.018,35.0772,34.9757,35.0349,34940.0
2017-08-04 12:00:00,41.4,41.48,41.35,41.42,59932.0,35.0434,35.1111,35.0011,35.0603,59932.0
2017-08-04 12:30:00,41.41,41.44,41.29,41.3,66892.0,35.0518,35.0772,34.9503,34.9587,66892.0
2017-08-04 13:00:00,41.3,41.4,41.3,41.35,41974.0,34.9587,35.0434,34.9587,35.0011,41974.0
2017-08-04 13:30:00,41.34,41.38,41.29,41.31,43034.0,34.9926,35.0265,34.9503,34.9672,43034.0
2017-08-04 14:00:00,41.32,41.39,41.19,41.2,103554.0,34.9757,35.0349,34.8656,34.8741,103554.0
2017-08-04 14:30:00,41.2,41.31,41.17,41.21,70182.0,34.8741,34.9672,34.8487,34.8826,70182.0
2017-08-04 15:00:00,41.21,41.24,41.05,41.06,72025.0,34.8826,34.908,34.7471,34.7556,72025.0
2017-08-04 15:30:00,41.07,41.22,41.06,41.18,218902.0,34.7641,34.891,34.7556,34.8572,218902.0
2017-08-07 09:30:00,41.11,41.17,40.82,40.91,79887.0,34.7979,34.8487,34.5524,34.6286,79887.0
2017-08-07 10:00:00,40.91,40.92,40.56,40.59,114579.0,34.6286,34.6371,34.3324,34.3578,114579.0
2017-08-07 10:30:00,40.58,40.61,40.45,40.45,82817.0,34.3493,34.3747,34.2392,34.2392,82817.0
2017-08-07 11:00:00,40.46,40.49,40.39,40.49,87492.0,34.2477,34.2731,34.1885,34.2731,87492.0
2017-08-07 11:30:00,40.5,40.67,40.49,40.62,73975.0,34.2816,34.4255,34.2731,34.3831,73975.0
2017-08-07 12:00:00,40.63,40.71,40.59,40.6,52455.0,34.3916,34.4593,34.3578,34.3662,52455.0
2017-08-07 12:30:00,40.61,40.65,40.56,40.59,35498.0,34.3747,34.4085,34.3324,34.3578,35498.0
2017-08-07 13:00:00,40.59,40.64,40.58,40.61,36461.0,34.3578,34.4001,34.3493,34.3747,36461.0
2017-08-07 13:30:00,40.61,40.62,40.46,40.46,42773.0,34.3747,34.3831,34.2477,34.2477,42773.0
2017-08-07 14:00:00,40.46,40.49,40.43,40.45,88874.0,34.2477,34.2731,34.2223,34.2392,88874.0
2017-08-07 14:30:00,40.46,40.56,40.43,40.48,75021.0,34.2477,34.3324,34.2223,34.2646,75021.0
2017-08-07 15:00:00,40.49,40.52,40.39,40.5,139965.0,34.2731,34.2985,34.1885,34.2816,139965.0
2017-08-07 15:30:00,40.49,40.64,40.49,40.56,347735.0,34.2731,34.4001,34.2731,34.3324,347735.0
2017-08-08 09:30:00,40.43,40.67,40.37,40.4,53333.0,34.2223,34.4255,34.1715,34.1969,53333.0
2017-08-08 10:00:00,40.4,40.43,40.26,40.32,39577.0,34.1969,34.2223,34.0784,34.1292,39577.0
2017-08-08 10:30:00,40.31,40.5,40.25,40.48,168262.0,34.1207,34.2816,34.07,34.2646,168262.0
2017-08-08 11:00:00,40.47,40.68,40.47,40.59,139843.0,34.2562,34.4339,34.2562,34.3578,139843.0
2017-08-08 11:30:00,40.6,40.63,40.43,40.47,44297.0,34.3662,34.3916,34.2223,34.2562,44297.0
2017-08-08 12:00:00,40.49,40.5,40.37,40.37,20372.0,34.2731,34.2816,34.1715,34.1715,20372.0
2017-08-08 12:30:00,40.38,40.43,40.17,40.19,35407.0,34.18,34.2223,34.0022,34.0192,35407.0
2017-08-08 13:00:00,40.19,40.23,40.16,40.16,25946.0,34.0192,34.053,33.9938,33.9938,25946.0
2017-08-08 13:30:00,40.16,40.23,40.1,40.12,26749.0,33.9938,34.053,33.943,33.9599,26749.0
2017-08-08 14:00:00,40.13,40.25,40.12,40.21,20078.0,33.9684,34.07,33.9599,34.0361,20078.0
2017-08-08 14:30:00,40.23,40.25,40.11,40.11,33524.0,34.053,34.07,33.9515,33.9515,33524.0
2017-08-08 15:00:00,40.13,40.15,39.95,40.01,73967.0,33.9684,33.9853,33.816,33.8668,73967.0
2017-08-08 15:30:00,40.0,40.0,39.8,39.84,285120.0,33.8583,33.8583,33.6891,33.7229,285120.0
2017-08-09 09:30:00,39.69,39.84,39.56,39.6,70541.0,33.5959,33.7229,33.4859,33.5198,70541.0
2017-08-09 10:00:00,39.66,39.69,39.55,39.63,49363.0,33.5705,33.5959,33.4774,33.5452,49363.0
2017-08-09 10:30:00,39.65,39.77,39.57,39.62,23830.0,33.5621,33.6637,33.4944,33.5367,23830.0
2017-08-09 11:00:00,39.61,39.67,39.45,39.46,73579.0,33.5282,33.579,33.3928,33.4013,73579.0
2017-08-09 11:30:00,39.46,39.49,39.4,39.45,49285.0,33.4013,33.4266,33.3505,33.3928,49285.0
2017-08-09 12:00:00,39.45,39.46,39.36,39.39,43077.0,33.3928,33.4013,33.3166,33.342,43077.0
2017-08-09 12:30:00,39.4,39.4,39.3,39.3,44278.0,33.3505,33.3505,33.2658,33.2658,44278.0
2017-08-09 13:00:00,39.31,39.46,39.3,39.42,34778.0,33.2743,33.4013,33.2658,33.3674,34778.0
2017-08-09 13:30:00,39.43,39.43,39.25,39.28,105074.0,33.3759,33.3759,33.2235,33.2489,105074.0
2017-08-09 14:00:00,39.27,39.28,39.11,39.15,79354.0,33.2404,33.2489,33.105,33.1389,79354.0
2017-08-09 14:30:00,39.16,39.16,39.05,39.07,61528.0,33.1473,33.1473,33.0542,33.0711,61528.0
2017-08-09 15:00:00,39.06,39.09,38.95,39.04,131993.0,33.0627,33.0881,32.9696,33.0457,131993.0
2017-08-09 15:30:00,39.05,39.17,39.02,39.13,397130.0,33.0542,33.1558,33.0288,33.1219,397130.0
2017-08-10 09:30:00,38.88,39.15,38.74,39.01,66201.0,32.9103,33.1389,32.7918,33.0203,66201.0
2017-08-10 10:00:00,39.0,39.04,38.66,38.85,165647.0,33.0119,33.0457,32.7241,32.8849,165647.0
2017-08-10 10:30:00,38.85,38.93,38.75,38.77,70608.0,32.8849,32.9526,32.8003,32.8172,70608.0
2017-08-10 11:00:00,38.76,38.85,38.7,38.8,68487.0,32.8087,32.8849,32.7579,32.8426,68487.0
2017-08-10 11:30:00,38.8,38.83,38.6,38.67,63418.0,32.8426,32.868,32.6733,32.7326,63418.0
2017-08-10 12:00:00,38.67,38.67,38.56,38.61,38483.0,32.7326,32.7326,32.6394,32.6818,38483.0
2017-08-10 12:30:00,38.6,38.6,38.49,38.56,42072.0,32.6733,32.6733,32.5802,32.6394,42072.0
2017-08-10 13:00:00,38.57,38.63,38.53,38.6,75447.0,32.6479,32.6987,32.614,32.6733,75447.0
2017-08-10 13:30:00,38.59,38.62,38.49,38.59,207092.0,32.6648,32.6902,32.5802,32.6648,207092.0
2017-08-10 14:00:00,38.57,38.65,38.52,38.59,165118.0,32.6479,32.7156,32.6056,32.6648,165118.0
2017-08-10 14:30:00,38.6,38.65,38.51,38.53,90340.0,32.6733,32.7156,32.5971,32.614,90340.0
2017-08-10 15:00:00,38.54,38.63,38.43,38.62,326596.0,32.6225,32.6987,32.5294,32.6902,326596.0
2017-08-10 15:30:00,38.62,38.67,38.53,38.64,364804.0,32.6902,32.7326,32.614,32.7072,364804.0
2017-08-11 09:30:00,38.27,38.73,38.27,38.61,91468.0,32.394,32.7833,32.394,32.6818,91468.0
2017-08-11 10:00:00,38.6,38.85,38.59,38.8,30391.0,32.6733,32.8849,32.6648,32.8426,30391.0
2017-08-11 10:30:00,38.81,38.89,38.77,38.83,40305.0,32.8511,32.9188,32.8172,32.868,40305.0
2017-08-11 11:00:00,38.82,38.83,38.65,38.68,47977.0,32.8595,32.868,32.7156,32.741,47977.0
2017-08-11 11:30:00,38.69,38.86,38.67,38.8,35608.0,32.7495,32.8934,32.7326,32.8426,35608.0
2017-08-11 12:00:00,38.8,38.83,38.75,38.81,53464.0,32.8426,32.868,32.8003,32.8511,53464.0
2017-08-11 12:30:00,38.82,38.83,38.69,38.69,23731.0,32.8595,32.868,32.7495,32.7495,23731.0
2017-08-11 13:00:00,38.69,38.84,38.65,38.82,26269.0,32.7495,32.8765,32.7156,32.8595,26269.0
2017-08-11 13:30:00,38.82,38.86,38.78,38.83,27882.0,32.8595,32.8934,32.8257,32.868,27882.0
2017-08-11 14:00:00,38.82,38.91,38.81,38.89,67742.0,32.8595,32.9357,32.8511,32.9188,67742.0
2017-08-11 14:30:00,38.89,38.89,38.79,38.8,71579.0,32.9188,32.9188,32.8341,32.8426,71579.0
2017-08-11 15:00:00,38.8,38.89,38.78,38.87,55984.0,32.8426,32.9188,32.8257,32.9018,55984.0
2017-08-11 15:30:00,38.88,38.91,38.79,38.83,277477.0,32.9103,32.9357,32.8341,32.868,277477.0
2017-08-14 09:30:00,39.23,39.35,38.98,39.12,87374.0,33.2066,33.3081,32.995,33.1135,87374.0
2017-08-14 10:00:00,39.1,39.33,39.1,39.25,44881.0,33.0965,33.2912,33.0965,33.2235,44881.0
2017-08-14 10:30:00,39.25,39.42,39.23,39.39,37016.0,33.2235,33.3674,33.2066,33.342,37016.0
2017-08-14 11:00:00,39.38,39.43,39.3,39.41,33734.0,33.3335,33.3759,33.2658,33.3589,33734.0
2017-08-14 11:30:00,39.43,39.44,39.36,39.37,16738.0,33.3759,33.3843,33.3166,33.3251,16738.0
2017-08-14 12:00:00,39.39,39.53,39.39,39.45,70989.0,33.342,33.4605,33.342,33.3928,70989.0
2017-08-14 12:30:00,39.45,39.5,39.19,39.22,151866.0,33.3928,33.4351,33.1727,33.1981,151866.0
2017-08-14 13:00:00,39.22,39.31,39.21,39.3,32588.0,33.1981,33.2743,33.1896,33.2658,32588.0
2017-08-14 13:30:00,39.29,39.39,39.28,39.35,26570.0,33.2574,33.342,33.2489,33.3081,26570.0
2017-08-14 14:00:00,39.38,39.38,39.32,39.36,30152.0,33.3335,33.3335,33.2828,33.3166,30152.0
2017-08-14 14:30:00,39.35,39.38,39.27,39.32,41593.0,33.3081,33.3335,33.2404,33.2828,41593.0
2017-08-14 15:00:00,39.31,39.4,39.29,39.4,96671.0,33.2743,33.3505,33.2574,33.3505,96671.0
2017-08-14 15:30:00,39.39,39.51,39.37,39.45,481901.0,33.342,33.4436,33.3251,33.3928,481901.0
2017-08-15 09:30:00,39.71,39.97,39.29,39.65,130119.0,33.6129,33.8329,33.2574,33.5621,130119.0
2017-08-15 10:00:00,39.66,39.66,39.5,39.52,77122.0,33.5705,33.5705,33.4351,33.452,77122.0
2017-08-15 10:30:00,39.5,39.65,39.49,39.56,101021.0,33.4351,33.5621,33.4266,33.4859,101021.0
2017-08-15 11:00:00,39.54,39.66,39.45,39.47,95556.0,33.469,33.5705,33.3928,33.4097,95556.0
2017-08-15 11:30:00,39.48,39.48,39.43,39.45,56416.0,33.4182,33.4182,33.3759,33.3928,56416.0
2017-08-15 12:00:00,39.45,39.47,39.34,39.44,59251.0,33.3928,33.4097,33.2997,33.3843,59251.0
2017-08-15 12:30:00,39.44,39.45,39.35,39.35,29761.0,33.3843,33.3928,33.3081,33.3081,29761.0
2017-08-15 13:00:00,39.36,39.43,39.34,39.41,54974.0,33.3166,33.3759,33.2997,33.3589,54974.0
2017-08-15 13:30:00,39.4,39.46,39.37,39.39,72244.0,33.3505,33.4013,33.3251,33.342,72244.0
2017-08-15 14:00:00,39.4,39.49,39.38,39.49,52373.0,33.3505,33.4266,33.3335,33.4266,52373.0
2017-08-15 14:30:00,39.48,39.52,39.44,39.47,90085.0,33.4182,33.452,33.3843,33.4097,90085.0
2017-08-15 15:00:00,39.48,39.52,39.44,39.49,73775.0,33.4182,33.452,33.3843,33.4266,73775.0
2017-08-15 15:30:00,39.49,39.53,39.44,39.45,522877.0,33.4266,33.4605,33.3843,33.3928,522877.0
2017-08-16 09:30:00,39.57,39.83,39.5,39.59,44234.0,33.4944,33.7144,33.4351,33.5113,44234.0
2017-08-16 10:00:00,39.58,40.0,39.58,39.93,108715.0,33.5028,33.8583,33.5028,33.7991,108715.0
2017-08-16 10:30:00,39.93,39.94,39.83,39.87,56497.0,33.7991,33.8076,33.7144,33.7483,56497.0
2017-08-16 11:00:00,39.85,39.89,39.75,39.88,88179.0,33.7314,33.7652,33.6467,33.7568,88179.0
2017-08-16 11:30:00,39.87,39.87,39.64,39.64,84374.0,33.7483,33.7483,33.5536,33.5536,84374.0
2017-08-16 12:00:00,39.63,39.64,39.53,39.53,21142.0,33.5452,33.5536,33.4605,33.4605,21142.0
2017-08-16 12:30:00,39.54,39.62,39.52,39.61,34068.0,33.469,33.5367,33.452,33.5282,34068.0
2017-08-16 13:00:00,39.6,39.63,39.47,39.54,74860.0,33.5198,33.5452,33.4097,33.469,74860.0
2017-08-16 13:30:00,39.52,39.58,39.49,39.52,40988.0,33.452,33.5028,33.4266,33.452,40988.0
2017-08-16 14:00:00,39.53,39.68,39.52,39.54,41209.0,33.4605,33.5875,33.452,33.469,41209.0
2017-08-16 14:30:00,39.52,39.62,39.49,39.58,53073.0,33.452,33.5367,33.4266,33.5028,53073.0
2017-08-16 15:00:00,39.59,39.59,39.44,39.47,123879.0,33.5113,33.5113,33.3843,33.4097,123879.0
2017-08-16 15:30:00,39.44,39.47,39.37,39.42,215595.0,33.3843,33.4097,33.3251,33.3674,215595.0
2017-08-17 09:30:00,39.19,39.36,39.11,39.18,16358.0,33.1727,33.3166,33.105,33.1642,16358.0
2017-08-17 10:00:00,39.18,39.25,38.99,39.09,29454.0,33.1642,33.2235,33.0034,33.0881,29454.0
2017-08-17 10:30:00,39.11,39.17,38.99,39.05,30860.0,33.105,33.1558,33.0034,33.0542,30860.0
2017-08-17 11:00:00,39.05,39.27,39.04,39.13,37391.0,33.0542,33.2404,33.0457,33.1219,37391.0
2017-08-17 11:30:00,39.14,39.15,38.95,39.0,49128.0,33.1304,33.1389,32.9696,33.0119,49128.0
2017-08-17 12:00:00,39.01,39.06,38.86,38.86,26201.0,33.0203,33.0627,32.8934,32.8934,26201.0
2017-08-17 12:30:00,38.85,38.88,38.76,38.76,23116.0,32.8849,32.9103,32.8087,32.8087,23116.0
2017-08-17 13:00:00,38.76,38.82,38.7,38.75,47684.0,32.8087,32.8595,32.7579,32.8003,47684.0
2017-08-17 13:30:00,38.76,38.84,38.74,38.82,17359.0,32.8087,32.8765,32.7918,32.8595,17359.0
2017-08-17 14:00:00,38.84,38.86,38.71,38.81,16745.0,32.8765,32.8934,32.7664,32.8511,16745.0
2017-08-17 14:30:00,38.81,38.83,38.7,38.74,27580.0,32.8511,32.868,32.7579,32.7918,27580.0
2017-08-17 15:00:00,38.74,38.74,38.5,38.52,81566.0,32.7918,32.7918,32.5887,32.6056,81566.0
2017-08-17 15:30:00,38.54,38.61,38.38,38.4,187452.0,32.6225,32.6818,32.4871,32.504,187452.0
2017-08-18 09:30:00,38.29,38.41,38.15,38.27,81538.0,32.4109,32.5125,32.2924,32.394,81538.0
2017-08-18 10:00:00,38.28,38.39,38.26,38.28,68954.0,32.4024,32.4955,32.3855,32.4024,68954.0
2017-08-18 10:30:00,38.27,38.28,38.15,38.26,67430.0,32.394,32.4024,32.2924,32.3855,67430.0
2017-08-18 11:00:00,38.26,38.46,38.21,38.44,98100.0,32.3855,32.5548,32.3432,32.5379,98100.0
2017-08-18 11:30:00,38.44,38.45,38.38,38.42,58914.0,32.5379,32.5463,32.4871,32.5209,58914.0
2017-08-18 12:00:00,38.43,38.43,38.29,38.41,39446.0,32.5294,32.5294,32.4109,32.5125,39446.0
2017-08-18 12:30:00,38.41,38.54,38.29,38.29,77343.0,32.5125,32.6225,32.4109,32.4109,77343.0
2017-08-18 13:00:00,38.29,38.33,38.19,38.24,75773.0,32.4109,32.4448,32.3263,32.3686,75773.0
2017-08-18 13:30:00,38.24,38.26,38.15,38.16,40933.0,32.3686,32.3855,32.2924,32.3009,40933.0
2017-08-18 14:00:00,38.16,38.21,38.13,38.18,54490.0,32.3009,32.3432,32.2755,32.3178,54490.0
2017-08-18 14:30:00,38.18,38.23,38.14,38.18,47055.0,32.3178,32.3601,32.2839,32.3178,47055.0
2017-08-18 15:00:00,38.18,38.31,38.17,38.27,56696.0,32.3178,32.4278,32.3093,32.394,56696.0
2017-08-18 15:30:00,38.27,38.3,38.11,38.11,287210.0,32.394,32.4194,32.2585,32.2585,287210.0
2017-08-21 09:30:00,38.06,38.06,37.68,37.75,60924.0,32.2162,32.2162,31.8946,31.9538,60924.0
2017-08-21 10:00:00,37.73,37.83,37.66,37.78,61642.0,31.9369,32.0215,31.8776,31.9792,61642.0
2017-08-21 10:30:00,37.79,37.97,37.78,37.95,80434.0,31.9877,32.14,31.9792,32.1231,80434.0
2017-08-21 11:00:00,37.94,37.98,37.92,37.94,55256.0,32.1146,32.1485,32.0977,32.1146,55256.0
2017-08-21 11:30:00,37.95,37.98,37.85,37.85,35239.0,32.1231,32.1485,32.0385,32.0385,35239.0
2017-08-21 12:00:00,37.84,37.87,37.6,37.76,48059.0,32.03,32.0554,31.8268,31.9623,48059.0
2017-08-21 12:30:00,37.77,37.83,37.77,37.79,25564.0,31.9707,32.0215,31.9707,31.9877,25564.0
2017-08-21 13:00:00,37.8,37.81,37.76,37.77,23178.0,31.9961,32.0046,31.9623,31.9707,23178.0
2017-08-21 13:30:00,37.77,37.78,37.64,37.67,26686.0,31.9707,31.9792,31.8607,31.8861,26686.0
2017-08-21 14:00:00,37.67,37.68,37.58,37.59,45774.0,31.8861,31.8946,31.8099,31.8184,45774.0
2017-08-21 14:30:00,37.59,37.6,37.55,37.59,35005.0,31.8184,31.8268,31.7845,31.8184,35005.0
2017-08-21 15:00:00,37.59,37.61,37.51,37.57,69642.0,31.8184,31.8353,31.7507,31.8014,69642.0
2017-08-21 15:30:00,37.56,37.65,37.54,37.57,202282.0,31.793,31.8692,31.7761,31.8014,202282.0
2017-08-22 09:30:00,37.78,38.16,37.74,38.03,91886.0,31.9792,32.3009,31.9453,32.1908,91886.0
2017-08-22 10:00:00,38.03,38.14,38.01,38.03,75441.0,32.1908,32.2839,32.1739,32.1908,75441.0
2017-08-22 10:30:00,38.04,38.08,37.98,38.08,80328.0,32.1993,32.2331,32.1485,32.2331,80328.0
2017-08-22 11:00:00,38.08,38.26,38.06,38.2,111815.0,32.2331,32.3855,32.2162,32.3347,111815.0
2017-08-22 11:30:00,38.2,38.34,38.18,38.25,60515.0,32.3347,32.4532,32.3178,32.377,60515.0
2017-08-22 12:00:00,38.25,38.29,38.18,38.18,70512.0,32.377,32.4109,32.3178,32.3178,70512.0
2017-08-22 12:30:00,38.2,38.28,38.18,38.28,32141.0,32.3347,32.4024,32.3178,32.4024,32141.0
2017-08-22 13:00:00,38.28,38.33,38.25,38.3,56604.0,32.4024,32.4448,32.377,32.4194,56604.0
2017-08-22 13:30:00,38.31,38.37,38.28,38.33,54812.0,32.4278,32.4786,32.4024,32.4448,54812.0
2017-08-22 14:00:00,38.33,38.43,38.26,38.38,133786.0,32.4448,32.5294,32.3855,32.4871,133786.0
2017-08-22 14:30:00,38.4,38.64,38.37,38.61,80685.0,32.504,32.7072,32.4786,32.6818,80685.0
2017-08-22 15:00:00,38.6,38.74,38.58,38.73,64848.0,32.6733,32.7918,32.6564,32.7833,64848.0
2017-08-22 15:30:00,38.73,38.79,38.68,38.75,255921.0,32.7833,32.8341,32.741,32.8003,255921.0
2017-08-23 09:30:00,38.47,38.77,38.42,38.63,36843.0,32.5633,32.8172,32.5209,32.6987,36843.0
2017-08-23 10:00:00,38.61,38.74,38.59,38.73,38470.0,32.6818,32.7918,32.6648,32.7833,38470.0
2017-08-23 10:30:00,38.73,38.83,38.66,38.74,45245.0,32.7833,32.868,32.7241,32.7918,45245.0
2017-08-23 11:00:00,38.75,38.79,38.6,38.74,31847.0,32.8003,32.8341,32.6733,32.7918,31847.0
2017-08-23 11:30:00,38.74,38.79,38.69,38.76,32366.0,32.7918,32.8341,32.7495,32.8087,32366.0
2017-08-23 12:00:00,38.75,38.8,38.71,38.77,25085.0,32.8003,32.8426,32.7664,32.8172,25085.0
2017-08-23 12:30:00,38.75,38.77,38.69,38.72,22436.0,32.8003,32.8172,32.7495,32.7749,22436.0
2017-08-23 13:00:00,38.71,38.76,38.67,38.71,25321.0,32.7664,32.8087,32.7326,32.7664,25321.0
2017-08-23 13:30:00,38.72,38.72,38.61,38.63,24598.0,32.7749,32.7749,32.6818,32.6987,24598.0
2017-08-23 14:00:00,38.64,38.71,38.62,38.64,35150.0,32.7072,32.7664,32.6902,32.7072,35150.0
2017-08-23 14:30:00,38.64,38.7,38.63,38.68,32303.0,32.7072,32.7579,32.6987,32.741,32303.0
2017-08-23 15:00:00,38.68,38.73,38.63,38.64,52842.0,32.741,32.7833,32.6987,32.7072,52842.0
2017-08-23 15:30:00,38.64,38.68,38.54,38.55,161838.0,32.7072,32.741,32.6225,32.631,161838.0
2017-08-24 09:30:00,38.6,38.73,38.23,38.24,16441.0,32.6733,32.7833,32.3601,32.3686,16441.0
2017-08-24 10:00:00,38.25,38.46,38.25,38.36,22679.0,32.377,32.5548,32.377,32.4702,22679.0
2017-08-24 10:30:00,38.36,38.4,38.17,38.2,20800.0,32.4702,32.504,32.3093,32.3347,20800.0
2017-08-24 11:00:00,38.19,38.31,38.13,38.31,84517.0,32.3263,32.4278,32.2755,32.4278,84517.0
2017-08-24 11:30:00,38.29,38.36,38.24,38.35,29844.0,32.4109,32.4702,32.3686,32.4617,29844.0
2017-08-24 12:00:00,38.35,38.38,38.27,38.27,19481.0,32.4617,32.4871,32.394,32.394,19481.0
2017-08-24 12:30:00,38.27,38.3,38.16,38.16,17701.0,32.394,32.4194,32.3009,32.3009,17701.0
2017-08-24 13:00:00,38.16,38.18,38.1,38.1,15422.0,32.3009,32.3178,32.2501,32.2501,15422.0
2017-08-24 13:30:00,38.09,38.1,37.99,37.99,23575.0,32.2416,32.2501,32.157,32.157,23575.0
2017-08-24 14:00:00,37.98,38.01,37.91,38.01,23437.0,32.1485,32.1739,32.0892,32.1739,23437.0
2017-08-24 14:30:00,38.0,38.09,37.99,38.08,36516.0,32.1654,32.2416,32.157,32.2331,36516.0
2017-08-24 15:00:00,38.08,38.15,38.02,38.13,47303.0,32.2331,32.2924,32.1824,32.2755,47303.0
2017-08-24 15:30:00,38.12,38.14,38.02,38.04,131557.0,32.267,32.2839,32.1824,32.1993,131557.0
2017-08-25 09:30:00,38.45,38.45,38.12,38.35,34054.0,32.5463,32.5463,32.267,32.4617,34054.0
2017-08-25 10:00:00,38.37,38.52,38.28,38.52,32309.0,32.4786,32.6056,32.4024,32.6056,32309.0
2017-08-25 10:30:00,38.55,38.55,38.39,38.49,33511.0,32.631,32.631,32.4955,32.5802,33511.0
2017-08-25 11:00:00,38.49,38.58,38.45,38.53,33105.0,32.5802,32.6564,32.5463,32.614,33105.0
2017-08-25 11:30:00,38.53,38.72,38.53,38.71,46369.0,32.614,32.7749,32.614,32.7664,46369.0
2017-08-25 12:00:00,38.71,38.75,38.63,38.65,82316.0,32.7664,32.8003,32.6987,32.7156,82316.0
2017-08-25 12:30:00,38.63,38.64,38.56,38.62,120341.0,32.6987,32.7072,32.6394,32.6902,120341.0
2017-08-25 13:00:00,38.61,38.67,38.6,38.63,18552.0,32.6818,32.7326,32.6733,32.6987,18552.0
2017-08-25 13:30:00,38.63,38.68,38.61,38.66,26191.0,32.6987,32.741,32.6818,32.7241,26191.0
2017-08-25 14:00:00,38.67,38.74,38.66,38.72,80744.0,32.7326,32.7918,32.7241,32.7749,80744.0
2017-08-25 14:30:00,38.71,38.72,38.56,38.56,24090.0,32.7664,32.7749,32.6394,32.6394,24090.0
2017-08-25 15:00:00,38.55,38.61,38.53,38.55,85091.0,32.631,32.6818,32.614,32.631,85091.0
2017-08-25 15:30:00,38.55,38.56,38.4,38.42,117580.0,32.631,32.6394,32.504,32.5209,117580.0
2017-08-28 09:30:00,38.44,38.7,38.44,38.58,30651.0,32.5379,32.7579,32.5379,32.6564,30651.0
2017-08-28 10:00:00,38.57,38.63,38.18,38.18,18457.0,32.6479,32.6987,32.3178,32.3178,18457.0
2017-08-28 10:30:00,38.18,38.19,38.0,38.15,30507.0,32.3178,32.3263,32.1654,32.2924,30507.0
2017-08-28 11:00:00,38.17,38.17,38.04,38.06,27082.0,32.3093,32.3093,32.1993,32.2162,27082.0
2017-08-28 11:30:00,38.05,38.06,37.93,37.95,41099.0,32.2077,32.2162,32.1062,32.1231,41099.0
2017-08-28 12:00:00,37.94,37.96,37.87,37.9,25810.0,32.1146,32.1316,32.0554,32.0808,25810.0
2017-08-28 12:30:00,37.9,37.97,37.86,37.97,36283.0,32.0808,32.14,32.0469,32.14,36283.0
2017-08-28 13:00:00,37.98,38.15,37.98,38.12,35123.0,32.1485,32.2924,32.1485,32.267,35123.0
2017-08-28 13:30:00,38.12,38.24,38.06,38.24,39400.0,32.267,32.3686,32.2162,32.3686,39400.0
2017-08-28 14:00:00,38.22,38.35,38.18,38.31,66479.0,32.3516,32.4617,32.3178,32.4278,66479.0
2017-08-28 14:30:00,38.31,38.33,38.26,38.3,85565.0,32.4278,32.4448,32.3855,32.4194,85565.0
2017-08-28 15:00:00,38.31,38.47,38.3,38.42,53264.0,32.4278,32.5633,32.4194,32.5209,53264.0
2017-08-28 15:30:00,38.42,38.43,38.33,38.4,165392.0,32.5209,32.5294,32.4448,32.504,165392.0
2017-08-29 09:30:00,38.05,38.43,38.01,38.41,29839.0,32.2077,32.5294,32.1739,32.5125,29839.0
2017-08-29 10:00:00,38.42,38.45,38.18,38.33,36702.0,32.5209,32.5463,32.3178,32.4448,36702.0
2017-08-29 10:30:00,38.33,38.52,38.25,38.28,40200.0,32.4448,32.6056,32.377,32.4024,40200.0
2017-08-29 11:00:00,38.32,38.33,38.2,38.28,25626.0,32.4363,32.4448,32.3347,32.4024,25626.0
2017-08-29 11:30:00,38.27,38.3,38.17,38.2,21316.0,32.394,32.4194,32.3093,32.3347,21316.0
2017-08-29 12:00:00,38.2,38.42,38.17,38.4,105582.0,32.3347,32.5209,32.3093,32.504,105582.0
2017-08-29 12:30:00,38.4,38.54,38.39,38.54,61224.0,32.504,32.6225,32.4955,32.6225,61224.0
2017-08-29 13:00:00,38.53,38.59,38.51,38.56,35730.0,32.614,32.6648,32.5971,32.6394,35730.0
2017-08-29 13:30:00,38.58,38.63,38.53,38.56,25092.0,32.6564,32.6987,32.614,32.6394,25092.0
2017-08-29 14:00:00,38.57,38.65,38.57,38.59,30954.0,32.6479,32.7156,32.6479,32.6648,30954.0
2017-08-29 14:30:00,38.58,38.67,38.58,38.62,34162.0,32.6564,32.7326,32.6564,32.6902,34162.0
2017-08-29 15:00:00,38.61,38.71,38.6,38.71,76127.0,32.6818,32.7664,32.6733,32.7664,76127.0
2017-08-29 15:30:00,38.72,38.72,38.63,38.66,148815.0,32.7749,32.7749,32.6987,32.7241,148815.0
2017-08-30 09:30:00,38.62,38.71,38.26,38.29,55140.0,32.6902,32.7664,32.3855,32.4109,55140.0
2017-08-30 10:00:00,38.27,38.33,38.21,38.21,18368.0,32.394,32.4448,32.3432,32.3432,18368.0
2017-08-30 10:30:00,38.24,38.4,38.18,38.3,25948.0,32.3686,32.504,32.3178,32.4194,25948.0
2017-08-30 11:00:00,38.31,38.41,38.23,38.41,65018.0,32.4278,32.5125,32.3601,32.5125,65018.0
2017-08-30 11:30:00,38.41,38.61,38.41,38.54,37582.0,32.5125,32.6818,32.5125,32.6225,37582.0
2017-08-30 12:00:00,38.54,38.56,38.37,38.37,20311.0,32.6225,32.6394,32.4786,32.4786,20311.0
2017-08-30 12:30:00,38.36,38.47,38.33,38.46,16228.0,32.4702,32.5633,32.4448,32.5548,16228.0
2017-08-30 13:00:00,38.47,38.61,38.47,38.61,11545.0,32.5633,32.6818,32.5633,32.6818,11545.0
2017-08-30 13:30:00,38.61,38.76,38.6,38.74,62747.0,32.6818,32.8087,32.6733,32.7918,62747.0
2017-08-30 14:00:00,38.74,38.82,38.72,38.8,50370.0,32.7918,32.8595,32.7749,32.8426,50370.0
2017-08-30 14:30:00,38.8,38.89,38.79,38.83,31784.0,32.8426,32.9188,32.8341,32.868,31784.0
2017-08-30 15:00:00,38.83,38.85,38.78,38.85,24237.0,32.868,32.8849,32.8257,32.8849,24237.0
2017-08-30 15:30:00,38.84,38.99,38.81,38.97,256537.0,32.8765,33.0034,32.8511,32.9865,256537.0
2017-08-31 09:30:00,39.19,39.25,38.74,38.87,44375.0,33.1727,33.2235,32.7918,32.9018,44375.0
2017-08-31 10:00:00,38.93,39.0,38.83,38.84,23854.0,32.9526,33.0119,32.868,32.8765,23854.0
2017-08-31 10:30:00,38.85,38.92,38.79,38.81,43854.0,32.8849,32.9442,32.8341,32.8511,43854.0
2017-08-31 11:00:00,38.8,38.9,38.77,38.82,33962.0,32.8426,32.9272,32.8172,32.8595,33962.0
2017-08-31 11:30:00,38.83,38.93,38.75,38.87,44302.0,32.868,32.9526,32.8003,32.9018,44302.0
2017-08-31 12:00:00,38.86,39.09,38.84,39.05,35699.0,32.8934,33.0881,32.8765,33.0542,35699.0
2017-08-31 12:30:00,39.05,39.11,39.01,39.11,42108.0,33.0542,33.105,33.0203,33.105,42108.0
2017-08-31 13:00:00,39.11,39.15,39.03,39.12,31888.0,33.105,33.1389,33.0373,33.1135,31888.0
2017-08-31 13:30:00,39.12,39.21,39.1,39.18,33278.0,33.1135,33.1896,33.0965,33.1642,33278.0
2017-08-31 14:00:00,39.17,39.22,39.14,39.2,22833.0,33.1558,33.1981,33.1304,33.1812,22833.0
2017-08-31 14:30:00,39.21,39.23,39.15,39.22,22684.0,33.1896,33.2066,33.1389,33.1981,22684.0
2017-08-31 15:00:00,39.22,39.33,39.2,39.32,50148.0,33.1981,33.2912,33.1812,33.2828,50148.0
2017-08-31 15:30:00,39.32,39.4,39.24,39.27,230066.0,33.2828,33.3505,33.215,33.2404,230066.0
2017-09-01 09:30:00,39.4,39.56,39.29,39.39,34036.0,33.3505,33.4859,33.2574,33.342,34036.0
2017-09-01 10:00:00,39.36,39.56,39.36,39.49,53702.0,33.3166,33.4859,33.3166,33.4266,53702.0
2017-09-01 10:30:00,39.48,39.64,39.47,39.57,39999.0,33.4182,33.5536,33.4097,33.4944,39999.0
2017-09-01 11:00:00,39.57,39.61,39.53,39.59,33546.0,33.4944,33.5282,33.4605,33.5113,33546.0
2017-09-01 11:30:00,39.59,39.83,39.56,39.79,61012.0,33.5113,33.7144,33.4859,33.6806,61012.0
2017-09-01 12:00:00,39.8,39.86,39.77,39.83,37146.0,33.6891,33.7398,33.6637,33.7144,37146.0
2017-09-01 12:30:00,39.82,39.83,39.74,39.8,224487.0,33.706,33.7144,33.6383,33.6891,224487.0
2017-09-01 13:00:00,39.81,39.9,39.8,39.82,97252.0,33.6975,33.7737,33.6891,33.706,97252.0
2017-09-01 13:30:00,39.82,39.89,39.81,39.84,42744.0,33.706,33.7652,33.6975,33.7229,42744.0
2017-09-01 14:00:00,39.84,39.87,39.74,39.78,84472.0,33.7229,33.7483,33.6383,33.6721,84472.0
2017-09-01 14:30:00,39.79,39.79,39.62,39.69,87278.0,33.6806,33.6806,33.5367,33.5959,87278.0
2017-09-01 15:00:00,39.7,39.75,39.59,39.61,100292.0,33.6044,33.6467,33.5113,33.5282,100292.0
2017-09-01 15:30:00,39.63,39.63,39.49,39.54,145948.0,33.5452,33.5452,33.4266,33.469,145948.0
2017-09-05 09:30:00,39.64,39.82,39.43,39.65,71698.0,33.5536,33.706,33.3759,33.5621,71698.0
2017-09-05 10:00:00,39.66,39.74,39.53,39.62,93692.0,33.5705,33.6383,33.4605,33.5367,93692.0
2017-09-05 10:30:00,39.61,39.64,39.52,39.56,86514.0,33.5282,33.5536,33.452,33.4859,86514.0
2017-09-05 11:00:00,39.54,39.76,39.54,39.7,101252.0,33.469,33.6552,33.469,33.6044,101252.0
2017-09-05 11:30:00,39.7,39.77,39.68,39.7,60526.0,33.6044,33.6637,33.5875,33.6044,60526.0
2017-09-05 12:00:00,39.7,39.7,39.51,39.53,81770.0,33.6044,33.6044,33.4436,33.4605,81770.0
2017-09-05 12:30:00,39.54,39.6,39.43,39.45,177637.0,33.469,33.5198,33.3759,33.3928,177637.0
2017-09-05 13:00:00,39.42,39.49,39.3,39.41,44648.0,33.3674,33.4266,33.2658,33.3589,44648.0
2017-09-05 13:30:00,39.41,39.6,39.34,39.57,95809.0,33.3589,33.5198,33.2997,33.4944,95809.0
2017-09-05 14:00:00,39.59,39.65,39.46,39.57,34526.0,33.5113,33.5621,33.4013,33.4944,34526.0
2017-09-05 14:30:00,39.57,39.63,39.45,39.49,46025.0,33.4944,33.5452,33.3928,33.4266,46025.0
2017-09-05 15:00:00,39.5,39.61,39.42,39.53,114645.0,33.4351,33.5282,33.3674,33.4605,114645.0
2017-09-05 15:30:00,39.54,39.57,39.44,39.54,236219.0,33.469,33.4944,33.3843,33.469,236219.0
2017-09-06 09:30:00,40.06,40.06,39.71,40.02,132349.0,33.9091,33.9091,33.6129,33.8753,132349.0
2017-09-06 10:00:00,40.03,40.2,40.0,40.2,48932.0,33.8837,34.0276,33.8583,34.0276,48932.0
2017-09-06 10:30:00,40.2,40.34,40.16,40.29,78115.0,34.0276,34.1461,33.9938,34.1038,78115.0
2017-09-06 11:00:00,40.28,40.29,40.15,40.16,92066.0,34.0954,34.1038,33.9853,33.9938,92066.0
2017-09-06 11:30:00,40.16,40.16,39.97,40.02,124330.0,33.9938,33.9938,33.8329,33.8753,124330.0
2017-09-06 12:00:00,40.02,40.02,39.74,39.76,139848.0,33.8753,33.8753,33.6383,33.6552,139848.0
2017-09-06 12:30:00,39.76,39.81,39.7,39.75,32126.0,33.6552,33.6975,33.6044,33.6467,32126.0
2017-09-06 13:00:00,39.74,40.03,39.74,39.85,105159.0,33.6383,33.8837,33.6383,33.7314,105159.0
2017-09-06 13:30:00,39.83,39.85,39.77,39.8,30356.0,33.7144,33.7314,33.6637,33.6891,30356.0
2017-09-06 14:00:00,39.8,39.89,39.8,39.84,60090.0,33.6891,33.7652,33.6891,33.7229,60090.0
2017-09-06 14:30:00,39.84,39.88,39.81,39.82,31811.0,33.7229,33.7568,33.6975,33.706,31811.0
2017-09-06 15:00:00,39.82,39.96,39.79,39.89,64430.0,33.706,33.8245,33.6806,33.7652,64430.0
2017-09-06 15:30:00,39.89,39.96,39.81,39.96,340831.0,33.7652,33.8245,33.6975,33.8245,340831.0
2017-09-07 09:30:00,40.02,40.02,39.64,39.65,60490.0,33.8753,33.8753,33.5536,33.5621,60490.0
2017-09-07 10:00:00,39.66,39.75,39.54,39.56,53810.0,33.5705,33.6467,33.469,33.4859,53810.0
2017-09-07 10:30:00,39.56,39.71,39.53,39.65,70547.0,33.4859,33.6129,33.4605,33.5621,70547.0
2017-09-07 11:00:00,39.64,39.71,39.49,39.5,82144.0,33.5536,33.6129,33.4266,33.4351,82144.0
2017-09-07 11:30:00,39.49,39.49,39.37,39.45,66870.0,33.4266,33.4266,33.3251,33.3928,66870.0
2017-09-07 12:00:00,39.45,39.46,39.38,39.39,61270.0,33.3928,33.4013,33.3335,33.342,61270.0
2017-09-07 12:30:00,39.39,39.66,39.39,39.65,51638.0,33.342,33.5705,33.342,33.5621,51638.0
2017-09-07 13:00:00,39.65,39.69,39.5,39.54,39349.0,33.5621,33.5959,33.4351,33.469,39349.0
2017-09-07 13:30:00,39.54,39.71,39.51,39.71,46214.0,33.469,33.6129,33.4436,33.6129,46214.0
2017-09-07 14:00:00,39.71,39.87,39.69,39.84,56861.0,33.6129,33.7483,33.5959,33.7229,56861.0
2017-09-07 14:30:00,39.84,39.96,39.83,39.91,79126.0,33.7229,33.8245,33.7144,33.7822,79126.0
2017-09-07 15:00:00,39.92,40.0,39.86,39.87,79205.0,33.7906,33.8583,33.7398,33.7483,79205.0
2017-09-07 15:30:00,39.86,39.94,39.82,39.92,187113.0,33.7398,33.8076,33.706,33.7906,187113.0
2017-09-08 09:30:00,39.84,39.95,39.01,39.02,304817.0,33.7229,33.816,33.0203,33.0288,304817.0
2017-09-08 10:00:00,38.99,39.36,38.99,39.18,186569.0,33.0034,33.3166,33.0034,33.1642,186569.0
2017-09-08 10:30:00,39.18,39.39,39.18,39.29,140467.0,33.1642,33.342,33.1642,33.2574,140467.0
2017-09-08 11:00:00,39.27,39.39,39.2,39.28,43413.0,33.2404,33.342,33.1812,33.2489,43413.0
2017-09-08 11:30:00,39.27,39.48,39.27,39.42,107675.0,33.2404,33.4182,33.2404,33.3674,107675.0
2017-09-08 12:00:00,39.43,39.55,39.42,39.53,31154.0,33.3759,33.4774,33.3674,33.4605,31154.0
2017-09-08 12:30:00,39.54,39.58,39.45,39.52,53211.0,33.469,33.5028,33.3928,33.452,53211.0
2017-09-08 13:00:00,39.52,39.56,39.38,39.44,50762.0,33.452,33.4859,33.3335,33.3843,50762.0
2017-09-08 13:30:00,39.44,39.48,39.38,39.48,23813.0,33.3843,33.4182,33.3335,33.4182,23813.0
2017-09-08 14:00:00,39.47,39.57,39.47,39.52,30801.0,33.4097,33.4944,33.4097,33.452,30801.0
2017-09-08 14:30:00,39.52,39.59,39.49,39.51,29396.0,33.452,33.5113,33.4266,33.4436,29396.0
2017-09-08 15:00:00,39.52,39.59,39.45,39.47,46131.0,33.452,33.5113,33.3928,33.4097,46131.0
2017-09-08 15:30:00,39.47,39.51,39.37,39.48,159808.0,33.4097,33.4436,33.3251,33.4182,159808.0
2017-09-11 09:30:00,39.82,40.36,39.71,40.3,87471.0,33.706,34.1631,33.6129,34.1123,87471.0
2017-09-11 10:00:00,40.26,40.42,40.2,40.29,65192.0,34.0784,34.2139,34.0276,34.1038,65192.0
2017-09-11 10:30:00,40.3,40.48,40.21,40.29,92585.0,34.1123,34.2646,34.0361,34.1038,92585.0
2017-09-11 11:00:00,40.3,40.38,40.18,40.35,42280.0,34.1123,34.18,34.0107,34.1546,42280.0
2017-09-11 11:30:00,40.33,40.47,40.24,40.44,38990.0,34.1377,34.2562,34.0615,34.2308,38990.0
2017-09-11 12:00:00,40.44,40.47,40.35,40.36,19493.0,34.2308,34.2562,34.1546,34.1631,19493.0
2017-09-11 12:30:00,40.36,40.4,40.33,40.36,16203.0,34.1631,34.1969,34.1377,34.1631,16203.0
2017-09-11 13:00:00,40.38,40.39,40.35,40.38,17937.0,34.18,34.1885,34.1546,34.18,17937.0
2017-09-11 13:30:00,40.38,40.42,40.33,40.33,46563.0,34.18,34.2139,34.1377,34.1377,46563.0
2017-09-11 14:00:00,40.34,40.43,40.33,40.34,92213.0,34.1461,34.2223,34.1377,34.1461,92213.0
2017-09-11 14:30:00,40.35,40.36,40.23,40.25,46212.0,34.1546,34.1631,34.053,34.07,46212.0
2017-09-11 15:00:00,40.25,40.39,40.24,40.31,73866.0,34.07,34.1885,34.0615,34.1207,73866.0
2017-09-11 15:30:00,40.3,40.31,40.21,40.22,149986.0,34.1123,34.1207,34.0361,34.0446,149986.0
2017-09-12 09:30:00,40.39,40.66,40.28,40.64,34165.0,34.1885,34.417,34.0954,34.4001,34165.0
2017-09-12 10:00:00,40.64,40.82,40.57,40.75,309930.0,34.4001,34.5524,34.3408,34.4932,309930.0
2017-09-12 10:30:00,40.75,40.77,40.64,40.65,64166.0,34.4932,34.5101,34.4001,34.4085,64166.0
2017-09-12 11:00:00,40.66,40.67,40.49,40.54,43029.0,34.417,34.4255,34.2731,34.3154,43029.0
2017-09-12 11:30:00,40.54,40.56,40.49,40.5,38362.0,34.3154,34.3324,34.2731,34.2816,38362.0
2017-09-12 12:00:00,40.49,40.57,40.44,40.47,33880.0,34.2731,34.3408,34.2308,34.2562,33880.0
2017-09-12 12:30:00,40.47,40.49,40.4,40.4,37792.0,34.2562,34.2731,34.1969,34.1969,37792.0
2017-09-12 13:00:00,40.4,40.43,40.4,40.41,30802.0,34.1969,34.2223,34.1969,34.2054,30802.0
2017-09-12 13:30:00,40.4,40.43,40.37,40.41,34885.0,34.1969,34.2223,34.1715,34.2054,34885.0
2017-09-12 14:00:00,40.4,40.42,40.33,40.34,42793.0,34.1969,34.2139,34.1377,34.1461,42793.0
2017-09-12 14:30:00,40.34,40.42,40.33,40.4,39564.0,34.1461,34.2139,34.1377,34.1969,39564.0
2017-09-12 15:00:00,40.4,40.4,40.34,40.37,54422.0,34.1969,34.1969,34.1461,34.1715,54422.0
2017-09-12 15:30:00,40.37,40.46,40.35,40.46,203160.0,34.1715,34.2477,34.1546,34.2477,203160.0
2017-09-13 09:30:00,40.45,40.72,40.37,40.69,37980.0,34.2392,34.4678,34.1715,34.4424,37980.0
2017-09-13 10:00:00,40.69,40.76,40.63,40.75,33567.0,34.4424,34.5017,34.3916,34.4932,33567.0
2017-09-13 10:30:00,40.75,40.78,40.63,40.72,29203.0,34.4932,34.5186,34.3916,34.4678,29203.0
2017-09-13 11:00:00,40.72,40.78,40.67,40.77,35533.0,34.4678,34.5186,34.4255,34.5101,35533.0
2017-09-13 11:30:00,40.77,40.91,40.75,40.83,374025.0,34.5101,34.6286,34.4932,34.5609,374025.0
2017-09-13 12:00:00,40.85,40.94,40.81,40.92,14149.0,34.5778,34.654,34.544,34.6371,14149.0
2017-09-13 12:30:00,40.92,40.95,40.86,40.89,25583.0,34.6371,34.6625,34.5863,34.6117,25583.0
2017-09-13 13:00:00,40.89,40.92,40.85,40.87,37566.0,34.6117,34.6371,34.5778,34.5948,37566.0
2017-09-13 13:30:00,40.86,40.89,40.81,40.85,37987.0,34.5863,34.6117,34.544,34.5778,37987.0
2017-09-13 14:00:00,40.85,40.9,40.81,40.82,53855.0,34.5778,34.6202,34.544,34.5524,53855.0
2017-09-13 14:30:00,40.82,40.93,40.79,40.93,89157.0,34.5524,34.6455,34.527,34.6455,89157.0
2017-09-13 15:00:00,40.93,40.97,40.83,40.9,93506.0,34.6455,34.6794,34.5609,34.6202,93506.0
2017-09-13 15:30:00,40.89,40.91,40.8,40.9,453471.0,34.6117,34.6286,34.5355,34.6202,453471.0
2017-09-14 09:30:00,40.89,41.19,40.7,41.12,44883.0,34.6117,34.8656,34.4509,34.8064,44883.0
2017-09-14 10:00:00,41.14,41.39,41.0,41.12,80676.0,34.8233,35.0349,34.7048,34.8064,80676.0
2017-09-14 10:30:00,41.14,41.16,41.04,41.07,37069.0,34.8233,34.8402,34.7387,34.7641,37069.0
2017-09-14 11:00:00,41.06,41.12,41.0,41.02,53985.0,34.7556,34.8064,34.7048,34.7217,53985.0
2017-09-14 11:30:00,41.02,41.17,41.02,41.15,59389.0,34.7217,34.8487,34.7217,34.8318,59389.0
2017-09-14 12:00:00,41.16,41.2,41.14,41.15,47990.0,34.8402,34.8741,34.8233,34.8318,47990.0
2017-09-14 12:30:00,41.14,41.17,41.12,41.13,24583.0,34.8233,34.8487,34.8064,34.8148,24583.0
2017-09-14 13:00:00,41.13,41.13,41.02,41.11,30573.0,34.8148,34.8148,34.7217,34.7979,30573.0
2017-09-14 13:30:00,41.11,41.31,41.1,41.3,40938.0,34.7979,34.9672,34.7894,34.9587,40938.0
2017-09-14 14:00:00,41.3,41.34,41.27,41.33,34139.0,34.9587,34.9926,34.9333,34.9841,34139.0
2017-09-14 14:30:00,41.34,41.4,41.33,41.4,38417.0,34.9926,35.0434,34.9841,35.0434,38417.0
2017-09-14 15:00:00,41.4,41.44,41.36,41.38,47729.0,35.0434,35.0772,35.0095,35.0265,47729.0
2017-09-14 15:30:00,41.38,41.4,41.31,41.36,186773.0,35.0265,35.0434,34.9672,35.0095,186773.0
2017-09-15 09:30:00,41.29,41.36,41.03,41.15,170085.0,34.9503,35.0095,34.7302,34.8318,170085.0
2017-09-15 10:00:00,41.12,41.12,40.94,40.97,36472.0,34.8064,34.8064,34.654,34.6794,36472.0
2017-09-15 10:30:00,40.96,41.12,40.9,41.09,53143.0,34.6709,34.8064,34.6202,34.781,53143.0
2017-09-15 11:00:00,41.09,41.31,41.06,41.27,56328.0,34.781,34.9672,34.7556,34.9333,56328.0
2017-09-15 11:30:00,41.27,41.4,41.21,41.33,29639.0,34.9333,35.0434,34.8826,34.9841,29639.0
2017-09-15 12:00:00,41.32,41.48,41.25,41.38,34478.0,34.9757,35.1111,34.9164,35.0265,34478.0
2017-09-15 12:30:00,41.37,41.38,41.3,41.31,14386.0,35.018,35.0265,34.9587,34.9672,14386.0
2017-09-15 13:00:00,41.31,41.33,41.25,41.28,17534.0,34.9672,34.9841,34.9164,34.9418,17534.0
2017-09-15 13:30:00,41.29,41.31,41.22,41.27,21121.0,34.9503,34.9672,34.891,34.9333,21121.0
2017-09-15 14:00:00,41.27,41.43,41.27,41.42,23988.0,34.9333,35.0688,34.9333,35.0603,23988.0
2017-09-15 14:30:00,41.41,41.43,41.36,41.36,27526.0,35.0518,35.0688,35.0095,35.0095,27526.0
2017-09-15 15:00:00,41.36,41.38,41.3,41.32,50521.0,35.0095,35.0265,34.9587,34.9757,50521.0
2017-09-15 15:30:00,41.32,41.41,41.3,41.39,177338.0,34.9757,35.0518,34.9587,35.0349,177338.0
2017-09-18 09:30:00,41.53,41.59,41.31,41.48,22042.0,35.1534,35.2042,34.9672,35.1111,22042.0
2017-09-18 10:00:00,41.47,41.76,41.38,41.43,43977.0,35.1026,35.3481,35.0265,35.0688,43977.0
2017-09-18 10:30:00,41.44,41.49,41.34,41.38,54503.0,35.0772,35.1196,34.9926,35.0265,54503.0
2017-09-18 11:00:00,41.38,41.43,41.3,41.41,33752.0,35.0265,35.0688,34.9587,35.0518,33752.0
2017-09-18 11:30:00,41.4,41.44,41.31,41.43,41704.0,35.0434,35.0772,34.9672,35.0688,41704.0
2017-09-18 12:00:00,41.43,41.45,41.38,41.38,28526.0,35.0688,35.0857,35.0265,35.0265,28526.0
2017-09-18 12:30:00,41.37,41.41,41.36,41.39,31268.0,35.018,35.0518,35.0095,35.0349,31268.0
2017-09-18 13:00:00,41.39,41.57,41.39,41.53,27788.0,35.0349,35.1873,35.0349,35.1534,27788.0
2017-09-18 13:30:00,41.53,41.58,41.48,41.55,47058.0,35.1534,35.1957,35.1111,35.1704,47058.0
2017-09-18 14:00:00,41.54,41.56,41.41,41.42,29879.0,35.1619,35.1788,35.0518,35.0603,29879.0
2017-09-18 14:30:00,41.42,41.43,41.38,41.4,27884.0,35.0603,35.0688,35.0265,35.0434,27884.0
2017-09-18 15:00:00,41.41,41.45,41.34,41.35,76877.0,35.0518,35.0857,34.9926,35.0011,76877.0
2017-09-18 15:30:00,41.35,41.44,41.33,41.41,177806.0,35.0011,35.0772,34.9841,35.0518,177806.0
2017-09-19 09:30:00,41.44,41.58,41.3,41.47,18903.0,35.0772,35.1957,34.9587,35.1026,18903.0
2017-09-19 10:00:00,41.43,41.66,41.43,41.6,27904.0,35.0688,35.2635,35.0688,35.2127,27904.0
2017-09-19 10:30:00,41.59,41.63,41.51,41.6,43265.0,35.2042,35.2381,35.1365,35.2127,43265.0
2017-09-19 11:00:00,41.59,41.84,41.5,41.81,121102.0,35.2042,35.4158,35.128,35.3904,121102.0
2017-09-19 11:30:00,41.8,41.89,41.7,41.89,63076.0,35.382,35.4581,35.2973,35.4581,63076.0
2017-09-19 12:00:00,41.88,41.9,41.8,41.87,25925.0,35.4497,35.4666,35.382,35.4412,25925.0
2017-09-19 12:30:00,41.9,42.04,41.87,41.98,52880.0,35.4666,35.5851,35.4412,35.5343,52880.0
2017-09-19 13:00:00,41.99,42.01,41.85,41.89,25624.0,35.5428,35.5597,35.4243,35.4581,25624.0
2017-09-19 13:30:00,41.9,41.91,41.83,41.84,24025.0,35.4666,35.4751,35.4074,35.4158,24025.0
2017-09-19 14:00:00,41.84,41.88,41.79,41.81,39231.0,35.4158,35.4497,35.3735,35.3904,39231.0
2017-09-19 14:30:00,41.82,41.86,41.78,41.79,32871.0,35.3989,35.4328,35.365,35.3735,32871.0
2017-09-19 15:00:00,41.79,41.9,41.77,41.88,58886.0,35.3735,35.4666,35.3566,35.4497,58886.0
2017-09-19 15:30:00,41.89,42.0,41.88,41.95,131052.0,35.4581,35.5513,35.4497,35.5089,131052.0
2017-09-20 09:30:00,42.09,42.46,41.98,42.42,70792.0,35.6274,35.9406,35.5343,35.9068,70792.0
2017-09-20 10:00:00,42.38,42.39,42.17,42.25,58749.0,35.8729,35.8814,35.6952,35.7629,58749.0
2017-09-20 10:30:00,42.24,42.37,42.13,42.35,53490.0,35.7544,35.8644,35.6613,35.8475,53490.0
2017-09-20 11:00:00,42.35,42.67,42.31,42.66,127998.0,35.8475,36.1184,35.8137,36.1099,127998.0
2017-09-20 11:30:00,42.66,42.67,42.39,42.43,54941.0,36.1099,36.1184,35.8814,35.9152,54941.0
2017-09-20 12:00:00,42.43,42.54,42.4,42.52,56940.0,35.9152,36.0083,35.8898,35.9914,56940.0
2017-09-20 12:30:00,42.53,42.58,42.46,42.56,38455.0,35.9999,36.0422,35.9406,36.0253,38455.0
2017-09-20 13:00:00,42.56,42.58,42.45,42.48,40449.0,36.0253,36.0422,35.9322,35.9576,40449.0
2017-09-20 13:30:00,42.48,42.57,42.44,42.5,44401.0,35.9576,36.0337,35.9237,35.9745,44401.0
2017-09-20 14:00:00,42.48,42.67,42.45,42.55,74664.0,35.9576,36.1184,35.9322,36.0168,74664.0
2017-09-20 14:30:00,42.55,42.68,42.46,42.6,82190.0,36.0168,36.1269,35.9406,36.0591,82190.0
2017-09-20 15:00:00,42.61,42.62,42.53,42.53,98328.0,36.0676,36.0761,35.9999,35.9999,98328.0
2017-09-20 15:30:00,42.55,42.62,42.49,42.55,210394.0,36.0168,36.0761,35.966,36.0168,210394.0
2017-09-21 09:30:00,42.38,42.48,42.11,42.14,41151.0,36.0345,36.1195,35.8049,35.8304,41151.0
2017-09-21 10:00:00,42.15,42.36,42.02,42.32,45919.0,35.8389,36.0175,35.7284,35.9834,45919.0
2017-09-21 10:30:00,42.33,42.45,42.33,42.35,29610.0,35.992,36.094,35.992,36.009,29610.0
2017-09-21 11:00:00,42.34,42.42,42.31,42.32,36061.0,36.0005,36.0685,35.9749,35.9834,36061.0
2017-09-21 11:30:00,42.31,42.31,42.24,42.24,17188.0,35.9749,35.9749,35.9154,35.9154,17188.0
2017-09-21 12:00:00,42.24,42.31,42.23,42.27,19424.0,35.9154,35.9749,35.9069,35.9409,19424.0
2017-09-21 12:30:00,42.26,42.34,42.26,42.3,19771.0,35.9324,36.0005,35.9324,35.9664,19771.0
2017-09-21 13:00:00,42.3,42.39,42.27,42.33,23523.0,35.9664,36.043,35.9409,35.992,23523.0
2017-09-21 13:30:00,42.33,42.38,42.29,42.38,32198.0,35.992,36.0345,35.9579,36.0345,32198.0
2017-09-21 14:00:00,42.36,42.42,42.28,42.32,39710.0,36.0175,36.0685,35.9494,35.9834,39710.0
2017-09-21 14:30:00,42.33,42.38,42.16,42.25,45014.0,35.992,36.0345,35.8474,35.9239,45014.0
2017-09-21 15:00:00,42.23,42.29,42.14,42.14,46295.0,35.9069,35.9579,35.8304,35.8304,46295.0
2017-09-21 15:30:00,42.14,42.24,42.11,42.2,162527.0,35.8304,35.9154,35.8049,35.8814,162527.0
2017-09-22 09:30:00,42.08,42.18,41.71,41.78,36775.0,35.7794,35.8644,35.4648,35.5243,36775.0
2017-09-22 10:00:00,41.8,41.96,41.8,41.85,56588.0,35.5413,35.6774,35.5413,35.5838,56588.0
2017-09-22 10:30:00,41.84,42.02,41.82,42.0,50378.0,35.5753,35.7284,35.5583,35.7114,50378.0
2017-09-22 11:00:00,42.02,42.07,41.96,42.04,47218.0,35.7284,35.7709,35.6774,35.7454,47218.0
2017-09-22 11:30:00,42.07,42.15,42.03,42.15,7440.0,35.7709,35.8389,35.7369,35.8389,7440.0
2017-09-22 12:00:00,42.15,42.26,42.14,42.22,16389.0,35.8389,35.9324,35.8304,35.8984,16389.0
2017-09-22 12:30:00,42.22,42.35,42.22,42.35,27217.0,35.8984,36.009,35.8984,36.009,27217.0
2017-09-22 13:00:00,42.35,42.45,42.27,42.45,29936.0,36.009,36.094,35.9409,36.094,29936.0
2017-09-22 13:30:00,42.47,42.52,42.34,42.41,53462.0,36.111,36.1535,36.0005,36.06,53462.0
2017-09-22 14:00:00,42.41,42.51,42.4,42.48,44192.0,36.06,36.145,36.0515,36.1195,44192.0
2017-09-22 14:30:00,42.48,42.58,42.48,42.54,55429.0,36.1195,36.2045,36.1195,36.1705,55429.0
2017-09-22 15:00:00,42.54,42.63,42.52,42.61,95620.0,36.1705,36.247,36.1535,36.23,95620.0
2017-09-22 15:30:00,42.61,42.67,42.58,42.62,190472.0,36.23,36.281,36.2045,36.2385,190472.0
2017-09-25 09:30:00,42.45,43.06,42.45,43.05,186752.0,36.094,36.6126,36.094,36.6041,186752.0
2017-09-25 10:00:00,43.05,43.1,42.85,42.98,132375.0,36.6041,36.6467,36.4341,36.5446,132375.0
2017-09-25 10:30:00,42.96,43.06,42.87,42.87,94672.0,36.5276,36.6126,36.4511,36.4511,94672.0
2017-09-25 11:00:00,42.89,42.9,42.68,42.85,79101.0,36.4681,36.4766,36.2895,36.4341,79101.0
2017-09-25 11:30:00,42.85,42.87,42.79,42.86,46993.0,36.4341,36.4511,36.3831,36.4426,46993.0
2017-09-25 12:00:00,42.86,43.05,42.82,42.85,88586.0,36.4426,36.6041,36.4086,36.4341,88586.0
2017-09-25 12:30:00,42.84,42.88,42.81,42.81,22298.0,36.4256,36.4596,36.4001,36.4001,22298.0
2017-09-25 13:00:00,42.81,42.96,42.81,42.94,26751.0,36.4001,36.5276,36.4001,36.5106,26751.0
2017-09-25 13:30:00,42.94,42.98,42.89,42.98,38718.0,36.5106,36.5446,36.4681,36.5446,38718.0
2017-09-25 14:00:00,42.99,43.03,42.94,43.02,47708.0,36.5531,36.5871,36.5106,36.5786,47708.0
2017-09-25 14:30:00,43.02,43.09,42.99,43.03,55635.0,36.5786,36.6382,36.5531,36.5871,55635.0
2017-09-25 15:00:00,43.02,43.03,42.88,42.96,97644.0,36.5786,36.5871,36.4596,36.5276,97644.0
2017-09-25 15:30:00,42.96,43.03,42.92,43.02,260650.0,36.5276,36.5871,36.4936,36.5786,260650.0
2017-09-26 09:30:00,43.1,43.1,42.87,42.96,16283.0,36.6467,36.6467,36.4511,36.5276,16283.0
2017-09-26 10:00:00,42.93,43.17,42.91,43.1,63519.0,36.5021,36.7062,36.4851,36.6467,63519.0
2017-09-26 10:30:00,43.1,43.11,42.98,43.05,38020.0,36.6467,36.6552,36.5446,36.6041,38020.0
2017-09-26 11:00:00,43.03,43.23,43.01,43.01,67060.0,36.5871,36.7572,36.5701,36.5701,67060.0
2017-09-26 11:30:00,43.01,43.11,43.01,43.09,26516.0,36.5701,36.6552,36.5701,36.6382,26516.0
2017-09-26 12:00:00,43.09,43.16,43.05,43.15,30023.0,36.6382,36.6977,36.6041,36.6892,30023.0
2017-09-26 12:30:00,43.15,43.31,43.14,43.24,45065.0,36.6892,36.8252,36.6807,36.7657,45065.0
2017-09-26 13:00:00,43.25,43.41,43.19,43.39,53576.0,36.7742,36.9102,36.7232,36.8932,53576.0
2017-09-26 13:30:00,43.38,43.41,43.31,43.39,38814.0,36.8847,36.9102,36.8252,36.8932,38814.0
2017-09-26 14:00:00,43.38,43.52,43.25,43.32,68770.0,36.8847,37.0038,36.7742,36.8337,68770.0
2017-09-26 14:30:00,43.3,43.49,43.29,43.43,78870.0,36.8167,36.9783,36.8082,36.9272,78870.0
2017-09-26 15:00:00,43.42,43.51,43.35,43.36,94555.0,36.9187,36.9953,36.8592,36.8677,94555.0
2017-09-26 15:30:00,43.36,43.4,43.31,43.36,214220.0,36.8677,36.9017,36.8252,36.8677,214220.0
2017-09-27 09:30:00,43.55,43.65,43.06,43.08,132943.0,37.0293,37.1143,36.6126,36.6297,132943.0
2017-09-27 10:00:00,43.09,43.2,43.03,43.2,72481.0,36.6382,36.7317,36.5871,36.7317,72481.0
2017-09-27 10:30:00,43.2,43.23,42.73,42.73,89484.0,36.7317,36.7572,36.3321,36.3321,89484.0
2017-09-27 11:00:00,42.72,42.87,42.66,42.66,54926.0,36.3236,36.4511,36.2725,36.2725,54926.0
2017-09-27 11:30:00,42.66,42.88,42.62,42.84,74579.0,36.2725,36.4596,36.2385,36.4256,74579.0
2017-09-27 12:00:00,42.85,42.92,42.78,42.9,48791.0,36.4341,36.4936,36.3746,36.4766,48791.0
2017-09-27 12:30:00,42.9,43.22,42.88,43.22,36531.0,36.4766,36.7487,36.4596,36.7487,36531.0
2017-09-27 13:00:00,43.22,43.32,43.19,43.2,43869.0,36.7487,36.8337,36.7232,36.7317,43869.0
2017-09-27 13:30:00,43.21,43.38,43.17,43.38,38332.0,36.7402,36.8847,36.7062,36.8847,38332.0
2017-09-27 14:00:00,43.38,43.47,43.28,43.29,75112.0,36.8847,36.9613,36.7997,36.8082,75112.0
2017-09-27 14:30:00,43.31,43.36,43.25,43.28,35410.0,36.8252,36.8677,36.7742,36.7997,35410.0
2017-09-27 15:00:00,43.28,43.35,43.24,43.3,61949.0,36.7997,36.8592,36.7657,36.8167,61949.0
2017-09-27 15:30:00,43.3,43.32,43.2,43.25,246173.0,36.8167,36.8337,36.7317,36.7742,246173.0
2017-09-28 09:30:00,43.16,43.43,42.65,42.69,74424.0,36.6977,36.9272,36.264,36.298,74424.0
2017-09-28 10:00:00,42.7,42.73,42.21,42.35,197133.0,36.3066,36.3321,35.8899,36.009,197133.0
2017-09-28 10:30:00,42.34,42.45,42.23,42.4,141926.0,36.0005,36.094,35.9069,36.0515,141926.0
2017-09-28 11:00:00,42.39,42.66,42.38,42.49,70840.0,36.043,36.2725,36.0345,36.128,70840.0
2017-09-28 11:30:00,42.5,42.57,42.46,42.57,71033.0,36.1365,36.196,36.1025,36.196,71033.0
2017-09-28 12:00:00,42.6,42.7,42.5,42.51,35346.0,36.2215,36.3066,36.1365,36.145,35346.0
2017-09-28 12:30:00,42.52,42.67,42.52,42.64,32363.0,36.1535,36.281,36.1535,36.2555,32363.0
2017-09-28 13:00:00,42.63,42.65,42.53,42.57,33070.0,36.247,36.264,36.162,36.196,33070.0
2017-09-28 13:30:00,42.58,42.63,42.57,42.63,53679.0,36.2045,36.247,36.196,36.247,53679.0
2017-09-28 14:00:00,42.63,42.67,42.58,42.62,93727.0,36.247,36.281,36.2045,36.2385,93727.0
2017-09-28 14:30:00,42.61,42.63,42.54,42.55,53710.0,36.23,36.247,36.1705,36.179,53710.0
2017-09-28 15:00:00,42.55,42.6,42.48,42.5,74828.0,36.179,36.2215,36.1195,36.1365,74828.0
2017-09-28 15:30:00,42.5,42.51,42.4,42.51,256933.0,36.1365,36.145,36.0515,36.145,256933.0
2017-09-29 09:30:00,42.53,42.77,42.18,42.56,71770.0,36.162,36.3661,35.8644,36.1875,71770.0
2017-09-29 10:00:00,42.56,42.62,42.4,42.41,34870.0,36.1875,36.2385,36.0515,36.06,34870.0
2017-09-29 10:30:00,42.41,42.57,42.4,42.55,34931.0,36.06,36.196,36.0515,36.179,34931.0
2017-09-29 11:00:00,42.54,42.67,42.54,42.62,37140.0,36.1705,36.281,36.1705,36.2385,37140.0
2017-09-29 11:30:00,42.62,42.69,42.59,42.62,29449.0,36.2385,36.298,36.213,36.2385,29449.0
2017-09-29 12:00:00,42.64,42.68,42.62,42.63,10515.0,36.2555,36.2895,36.2385,36.247,10515.0
2017-09-29 12:30:00,42.64,42.66,42.53,42.53,20173.0,36.2555,36.2725,36.162,36.162,20173.0
2017-09-29 13:00:00,42.52,42.53,42.44,42.53,37741.0,36.1535,36.162,36.0855,36.162,37741.0
2017-09-29 13:30:00,42.53,42.57,42.48,42.51,72924.0,36.162,36.196,36.1195,36.145,72924.0
2017-09-29 14:00:00,42.51,42.62,42.5,42.61,45477.0,36.145,36.2385,36.1365,36.23,45477.0
2017-09-29 14:30:00,42.61,42.65,42.53,42.59,72807.0,36.23,36.264,36.162,36.213,72807.0
2017-09-29 15:00:00,42.58,42.61,42.54,42.59,92327.0,36.2045,36.23,36.1705,36.213,92327.0
2017-09-29 15:30:00,42.58,42.61,42.52,42.59,208588.0,36.2045,36.23,36.1535,36.213,208588.0
2017-10-02 09:30:00,42.52,42.63,41.78,41.98,251365.0,36.1535,36.247,35.5243,35.6944,251365.0
2017-10-02 10:00:00,41.99,42.19,41.95,41.98,90053.0,35.7029,35.8729,35.6688,35.6944,90053.0
2017-10-02 10:30:00,42.02,42.1,41.99,42.07,52877.0,35.7284,35.7964,35.7029,35.7709,52877.0
2017-10-02 11:00:00,42.06,42.15,41.97,42.0,50896.0,35.7624,35.8389,35.6859,35.7114,50896.0
2017-10-02 11:30:00,41.99,42.31,41.99,42.26,31764.0,35.7029,35.9749,35.7029,35.9324,31764.0
2017-10-02 12:00:00,42.25,42.47,42.24,42.37,21842.0,35.9239,36.111,35.9154,36.026,21842.0
2017-10-02 12:30:00,42.39,42.44,42.34,42.37,40580.0,36.043,36.0855,36.0005,36.026,40580.0
2017-10-02 13:00:00,42.37,42.37,42.22,42.28,77476.0,36.026,36.026,35.8984,35.9494,77476.0
2017-10-02 13:30:00,42.28,42.41,42.28,42.34,45233.0,35.9494,36.06,35.9494,36.0005,45233.0
2017-10-02 14:00:00,42.36,42.37,42.2,42.23,87687.0,36.0175,36.026,35.8814,35.9069,87687.0
2017-10-02 14:30:00,42.22,42.31,42.14,42.25,335385.0,35.8984,35.9749,35.8304,35.9239,335385.0
2017-10-02 15:00:00,42.25,42.25,42.07,42.09,148683.0,35.9239,35.9239,35.7709,35.7879,148683.0
2017-10-02 15:30:00,42.09,42.1,41.99,42.07,326946.0,35.7879,35.7964,35.7029,35.7709,326946.0
2017-10-03 09:30:00,42.12,42.31,41.92,42.07,63345.0,35.8134,35.9749,35.6433,35.7709,63345.0
2017-10-03 10:00:00,42.08,42.11,41.93,41.99,118966.0,35.7794,35.8049,35.6518,35.7029,118966.0
2017-10-03 10:30:00,42.0,42.13,41.92,42.13,70833.0,35.7114,35.8219,35.6433,35.8219,70833.0
2017-10-03 11:00:00,42.14,42.21,42.08,42.16,38976.0,35.8304,35.8899,35.7794,35.8474,38976.0
2017-10-03 11:30:00,42.16,42.32,42.12,42.32,31142.0,35.8474,35.9834,35.8134,35.9834,31142.0
2017-10-03 12:00:00,42.32,42.36,42.24,42.24,25263.0,35.9834,36.0175,35.9154,35.9154,25263.0
2017-10-03 12:30:00,42.24,42.3,42.2,42.29,28628.0,35.9154,35.9664,35.8814,35.9579,28628.0
2017-10-03 13:00:00,42.3,42.44,42.3,42.42,19632.0,35.9664,36.0855,35.9664,36.0685,19632.0
2017-10-03 13:30:00,42.42,42.44,42.27,42.4,46227.0,36.0685,36.0855,35.9409,36.0515,46227.0
2017-10-03 14:00:00,42.4,42.53,42.39,42.51,68786.0,36.0515,36.162,36.043,36.145,68786.0
2017-10-03 14:30:00,42.51,42.57,42.47,42.53,78084.0,36.145,36.196,36.111,36.162,78084.0
2017-10-03 15:00:00,42.52,42.65,42.5,42.61,172289.0,36.1535,36.264,36.1365,36.23,172289.0
2017-10-03 15:30:00,42.62,42.69,42.59,42.68,239150.0,36.2385,36.298,36.213,36.2895,239150.0
2017-10-04 09:30:00,42.8,43.07,42.74,43.07,97804.0,36.3916,36.6212,36.3406,36.6212,97804.0
2017-10-04 10:00:00,43.08,43.26,42.98,43.26,108740.0,36.6297,36.7827,36.5446,36.7827,108740.0
2017-10-04 10:30:00,43.25,43.56,43.25,43.56,104276.0,36.7742,37.0378,36.7742,37.0378,104276.0
2017-10-04 11:00:00,43.55,43.59,43.44,43.51,190054.0,37.0293,37.0633,36.9358,36.9953,190054.0
2017-10-04 11:30:00,43.51,43.52,43.46,43.5,53404.0,36.9953,37.0038,36.9528,36.9868,53404.0
2017-10-04 12:00:00,43.5,43.53,43.21,43.22,175392.0,36.9868,37.0123,36.7402,36.7487,175392.0
2017-10-04 12:30:00,43.23,43.23,43.05,43.07,63731.0,36.7572,36.7572,36.6041,36.6212,63731.0
2017-10-04 13:00:00,43.07,43.19,43.05,43.19,49585.0,36.6212,36.7232,36.6041,36.7232,49585.0
2017-10-04 13:30:00,43.18,43.29,43.0,43.05,112709.0,36.7147,36.8082,36.5616,36.6041,112709.0
2017-10-04 14:00:00,43.05,43.14,43.04,43.08,106821.0,36.6041,36.6807,36.5956,36.6297,106821.0
2017-10-04 14:30:00,43.08,43.12,43.03,43.05,71301.0,36.6297,36.6637,36.5871,36.6041,71301.0
2017-10-04 15:00:00,43.05,43.15,43.05,43.09,157434.0,36.6041,36.6892,36.6041,36.6382,157434.0
2017-10-04 15:30:00,43.08,43.12,42.99,43.05,290785.0,36.6297,36.6637,36.5531,36.6041,290785.0
2017-10-05 09:30:00,43.09,43.23,42.94,43.15,19650.0,36.6382,36.7572,36.5106,36.6892,19650.0
2017-10-05 10:00:00,43.16,43.19,43.07,43.18,21992.0,36.6977,36.7232,36.6212,36.7147,21992.0
2017-10-05 10:30:00,43.17,43.28,43.17,43.23,43234.0,36.7062,36.7997,36.7062,36.7572,43234.0
2017-10-05 11:00:00,43.23,43.26,43.18,43.21,61197.0,36.7572,36.7827,36.7147,36.7402,61197.0
2017-10-05 11:30:00,43.21,43.32,43.17,43.28,21230.0,36.7402,36.8337,36.7062,36.7997,21230.0
2017-10-05 12:00:00,43.3,43.42,43.26,43.26,55629.0,36.8167,36.9187,36.7827,36.7827,55629.0
2017-10-05 12:30:00,43.25,43.28,43.23,43.25,36463.0,36.7742,36.7997,36.7572,36.7742,36463.0
2017-10-05 13:00:00,43.25,43.28,43.2,43.23,63147.0,36.7742,36.7997,36.7317,36.7572,63147.0
2017-10-05 13:30:00,43.23,43.25,43.19,43.21,56673.0,36.7572,36.7742,36.7232,36.7402,56673.0
2017-10-05 14:00:00,43.21,43.21,43.12,43.14,52374.0,36.7402,36.7402,36.6637,36.6807,52374.0
2017-10-05 14:30:00,43.13,43.17,43.13,43.16,39514.0,36.6722,36.7062,36.6722,36.6977,39514.0
2017-10-05 15:00:00,43.17,43.21,43.13,43.17,49492.0,36.7062,36.7402,36.6722,36.7062,49492.0
2017-10-05 15:30:00,43.18,43.23,43.16,43.23,297281.0,36.7147,36.7572,36.6977,36.7572,297281.0
2017-10-06 09:30:00,43.06,43.25,42.97,43.18,47838.0,36.6126,36.7742,36.5361,36.7147,47838.0
2017-10-06 10:00:00,43.17,43.29,43.12,43.27,50483.0,36.7062,36.8082,36.6637,36.7912,50483.0
2017-10-06 10:30:00,43.27,43.3,43.1,43.15,41069.0,36.7912,36.8167,36.6467,36.6892,41069.0
2017-10-06 11:00:00,43.14,43.18,43.07,43.15,89149.0,36.6807,36.7147,36.6212,36.6892,89149.0
2017-10-06 11:30:00,43.15,43.19,42.99,43.04,153773.0,36.6892,36.7232,36.5531,36.5956,153773.0
2017-10-06 12:00:00,43.04,43.19,43.01,43.15,51764.0,36.5956,36.7232,36.5701,36.6892,51764.0
2017-10-06 12:30:00,43.16,43.19,43.09,43.15,66647.0,36.6977,36.7232,36.6382,36.6892,66647.0
2017-10-06 13:00:00,43.15,43.19,43.07,43.18,39933.0,36.6892,36.7232,36.6212,36.7147,39933.0
2017-10-06 13:30:00,43.18,43.21,43.09,43.09,41869.0,36.7147,36.7402,36.6382,36.6382,41869.0
2017-10-06 14:00:00,43.09,43.15,43.09,43.15,55764.0,36.6382,36.6892,36.6382,36.6892,55764.0
2017-10-06 14:30:00,43.14,43.2,43.12,43.15,73871.0,36.6807,36.7317,36.6637,36.6892,73871.0
2017-10-06 15:00:00,43.16,43.19,43.14,43.15,75309.0,36.6977,36.7232,36.6807,36.6892,75309.0
2017-10-06 15:30:00,43.15,43.34,43.14,43.32,251728.0,36.6892,36.8507,36.6807,36.8337,251728.0
2017-10-09 09:30:00,43.25,43.32,43.06,43.08,45962.0,36.7742,36.8337,36.6126,36.6297,45962.0
2017-10-09 10:00:00,43.07,43.23,43.05,43.17,79704.0,36.6212,36.7572,36.6041,36.7062,79704.0
2017-10-09 10:30:00,43.18,43.29,43.14,43.29,46290.0,36.7147,36.8082,36.6807,36.8082,46290.0
2017-10-09 11:00:00,43.29,43.31,43.21,43.23,25901.0,36.8082,36.8252,36.7402,36.7572,25901.0
2017-10-09 11:30:00,43.24,43.25,43.16,43.24,31725.0,36.7657,36.7742,36.6977,36.7657,31725.0
2017-10-09 12:00:00,43.24,43.32,43.18,43.25,33346.0,36.7657,36.8337,36.7147,36.7742,33346.0
2017-10-09 12:30:00,43.25,43.25,43.16,43.2,28428.0,36.7742,36.7742,36.6977,36.7317,28428.0
2017-10-09 13:00:00,43.18,43.22,43.15,43.22,25197.0,36.7147,36.7487,36.6892,36.7487,25197.0
2017-10-09 13:30:00,43.21,43.24,43.16,43.22,25940.0,36.7402,36.7657,36.6977,36.7487,25940.0
2017-10-09 14:00:00,43.23,43.25,43.15,43.18,64554.0,36.7572,36.7742,36.6892,36.7147,64554.0
2017-10-09 14:30:00,43.17,43.19,43.08,43.09,58260.0,36.7062,36.7232,36.6297,36.6382,58260.0
2017-10-09 15:00:00,43.08,43.15,43.06,43.13,60450.0,36.6297,36.6892,36.6126,36.6722,60450.0
2017-10-09 15:30:00,43.13,43.22,43.12,43.21,169874.0,36.6722,36.7487,36.6637,36.7402,169874.0
2017-10-10 09:30:00,43.41,43.63,43.35,43.36,51079.0,36.9102,37.0973,36.8592,36.8677,51079.0
2017-10-10 10:00:00,43.33,43.55,43.3,43.45,57753.0,36.8422,37.0293,36.8167,36.9443,57753.0
2017-10-10 10:30:00,43.49,43.49,43.33,43.44,27883.0,36.9783,36.9783,36.8422,36.9358,27883.0
2017-10-10 11:00:00,43.46,43.52,43.43,43.5,40501.0,36.9528,37.0038,36.9272,36.9868,40501.0
2017-10-10 11:30:00,43.51,43.52,43.42,43.51,31782.0,36.9953,37.0038,36.9187,36.9953,31782.0
2017-10-10 12:00:00,43.52,43.53,43.46,43.51,20733.0,37.0038,37.0123,36.9528,36.9953,20733.0
2017-10-10 12:30:00,43.51,43.57,43.48,43.55,45145.0,36.9953,37.0463,36.9698,37.0293,45145.0
2017-10-10 13:00:00,43.55,43.59,43.48,43.5,30979.0,37.0293,37.0633,36.9698,36.9868,30979.0
2017-10-10 13:30:00,43.51,43.53,43.48,43.53,40305.0,36.9953,37.0123,36.9698,37.0123,40305.0
2017-10-10 14:00:00,43.52,43.54,43.47,43.5,69253.0,37.0038,37.0208,36.9613,36.9868,69253.0
2017-10-10 14:30:00,43.5,43.59,43.5,43.59,85399.0,36.9868,37.0633,36.9868,37.0633,85399.0
2017-10-10 15:00:00,43.59,43.6,43.47,43.53,93314.0,37.0633,37.0718,36.9613,37.0123,93314.0
2017-10-10 15:30:00,43.54,43.57,43.49,43.55,214092.0,37.0208,37.0463,36.9783,37.0293,214092.0
2017-10-11 09:30:00,43.51,43.6,43.13,43.13,24793.0,36.9953,37.0718,36.6722,36.6722,24793.0
2017-10-11 10:00:00,43.13,43.43,43.08,43.41,51519.0,36.6722,36.9272,36.6297,36.9102,51519.0
2017-10-11 10:30:00,43.42,43.47,43.33,43.41,87115.0,36.9187,36.9613,36.8422,36.9102,87115.0
2017-10-11 11:00:00,43.41,43.56,43.37,43.52,47769.0,36.9102,37.0378,36.8762,37.0038,47769.0
2017-10-11 11:30:00,43.51,43.55,43.45,43.47,38171.0,36.9953,37.0293,36.9443,36.9613,38171.0
2017-10-11 12:00:00,43.47,43.56,43.43,43.55,27566.0,36.9613,37.0378,36.9272,37.0293,27566.0
2017-10-11 12:30:00,43.55,43.55,43.47,43.49,31973.0,37.0293,37.0293,36.9613,36.9783,31973.0
2017-10-11 13:00:00,43.5,43.58,43.49,43.56,25596.0,36.9868,37.0548,36.9783,37.0378,25596.0
2017-10-11 13:30:00,43.58,43.58,43.47,43.5,29397.0,37.0548,37.0548,36.9613,36.9868,29397.0
2017-10-11 14:00:00,43.5,43.57,43.5,43.54,29074.0,36.9868,37.0463,36.9868,37.0208,29074.0
2017-10-11 14:30:00,43.54,43.55,43.49,43.52,26216.0,37.0208,37.0293,36.9783,37.0038,26216.0
2017-10-11 15:00:00,43.54,43.58,43.52,43.57,31720.0,37.0208,37.0548,37.0038,37.0463,31720.0
2017-10-11 15:30:00,43.56,43.73,43.55,43.72,190220.0,37.0378,37.1823,37.0293,37.1738,190220.0
2017-10-12 09:30:00,43.45,43.68,43.42,43.65,45881.0,36.9443,37.1398,36.9187,37.1143,45881.0
2017-10-12 10:00:00,43.64,43.94,43.63,43.88,71519.0,37.1058,37.3609,37.0973,37.3099,71519.0
2017-10-12 10:30:00,43.86,44.11,43.84,44.0,73684.0,37.2929,37.5054,37.2759,37.4119,73684.0
2017-10-12 11:00:00,44.0,44.15,43.9,43.99,168892.0,37.4119,37.5394,37.3269,37.4034,168892.0
2017-10-12 11:30:00,44.0,44.03,43.97,44.0,64215.0,37.4119,37.4374,37.3864,37.4119,64215.0
2017-10-12 12:00:00,44.0,44.04,43.98,43.99,81399.0,37.4119,37.4459,37.3949,37.4034,81399.0
2017-10-12 12:30:00,44.0,44.0,43.91,43.97,115336.0,37.4119,37.4119,37.3354,37.3864,115336.0
2017-10-12 13:00:00,43.96,44.02,43.95,44.01,54762.0,37.3779,37.4289,37.3694,37.4204,54762.0
2017-10-12 13:30:00,44.02,44.03,43.98,44.01,64928.0,37.4289,37.4374,37.3949,37.4204,64928.0
2017-10-12 14:00:00,44.0,44.01,43.9,43.98,101625.0,37.4119,37.4204,37.3269,37.3949,101625.0
2017-10-12 14:30:00,43.98,44.05,43.93,43.98,121828.0,37.3949,37.4544,37.3524,37.3949,121828.0
2017-10-12 15:00:00,43.99,44.03,43.98,43.99,76308.0,37.4034,37.4374,37.3949,37.4034,76308.0
2017-10-12 15:30:00,43.98,44.03,43.96,44.01,227891.0,37.3949,37.4374,37.3779,37.4204,227891.0
2017-10-13 09:30:00,44.49,44.63,44.26,44.48,86114.0,37.8285,37.9476,37.633,37.82,86114.0
2017-10-13 10:00:00,44.48,44.7,44.47,44.61,45148.0,37.82,38.0071,37.8115,37.9306,45148.0
2017-10-13 10:30:00,44.61,44.63,44.45,44.53,48595.0,37.9306,37.9476,37.7945,37.8625,48595.0
2017-10-13 11:00:00,44.54,44.57,44.4,44.43,46496.0,37.8711,37.8966,37.752,37.7775,46496.0
2017-10-13 11:30:00,44.42,44.55,44.36,44.51,52807.0,37.769,37.8796,37.718,37.8455,52807.0
2017-10-13 12:00:00,44.53,44.58,44.49,44.53,38155.0,37.8625,37.9051,37.8285,37.8625,38155.0
2017-10-13 12:30:00,44.52,44.55,44.49,44.51,40090.0,37.854,37.8796,37.8285,37.8455,40090.0
2017-10-13 13:00:00,44.51,44.56,44.4,44.52,75404.0,37.8455,37.8881,37.752,37.854,75404.0
2017-10-13 13:30:00,44.53,44.54,44.45,44.47,34864.0,37.8625,37.8711,37.7945,37.8115,34864.0
2017-10-13 14:00:00,44.49,44.51,44.39,44.41,59395.0,37.8285,37.8455,37.7435,37.7605,59395.0
2017-10-13 14:30:00,44.42,44.45,44.34,44.35,58856.0,37.769,37.7945,37.701,37.7095,58856.0
2017-10-13 15:00:00,44.35,44.4,44.28,44.34,55752.0,37.7095,37.752,37.65,37.701,55752.0
2017-10-13 15:30:00,44.34,44.4,44.29,44.38,213315.0,37.701,37.752,37.6585,37.735,213315.0
2017-10-16 09:30:00,44.65,44.66,44.33,44.55,46836.0,37.9646,37.9731,37.6925,37.8796,46836.0
2017-10-16 10:00:00,44.5,44.58,44.46,44.51,37324.0,37.837,37.9051,37.803,37.8455,37324.0
2017-10-16 10:30:00,44.51,44.71,44.48,44.64,57989.0,37.8455,38.0156,37.82,37.9561,57989.0
2017-10-16 11:00:00,44.65,44.68,44.58,44.64,46192.0,37.9646,37.9901,37.9051,37.9561,46192.0
2017-10-16 11:30:00,44.65,44.68,44.6,44.6,33056.0,37.9646,37.9901,37.9221,37.9221,33056.0
2017-10-16 12:00:00,44.6,44.67,44.55,44.56,28367.0,37.9221,37.9816,37.8796,37.8881,28367.0
2017-10-16 12:30:00,44.56,44.56,44.43,44.45,63688.0,37.8881,37.8881,37.7775,37.7945,63688.0
2017-10-16 13:00:00,44.45,44.79,44.45,44.72,55371.0,37.7945,38.0836,37.7945,38.0241,55371.0
2017-10-16 13:30:00,44.75,44.79,44.56,44.57,28448.0,38.0496,38.0836,37.8881,37.8966,28448.0
2017-10-16 14:00:00,44.58,44.58,44.54,44.56,42525.0,37.9051,37.9051,37.8711,37.8881,42525.0
2017-10-16 14:30:00,44.55,44.57,44.44,44.5,79042.0,37.8796,37.8966,37.786,37.837,79042.0
2017-10-16 15:00:00,44.51,44.59,44.5,44.58,48468.0,37.8455,37.9136,37.837,37.9051,48468.0
2017-10-16 15:30:00,44.58,44.7,44.58,44.63,256838.0,37.9051,38.0071,37.9051,37.9476,256838.0
2017-10-17 09:30:00,44.51,44.73,44.49,44.59,39867.0,37.8455,38.0326,37.8285,37.9136,39867.0
2017-10-17 10:00:00,44.55,44.62,44.49,44.52,58516.0,37.8796,37.9391,37.8285,37.854,58516.0
2017-10-17 10:30:00,44.51,44.52,44.37,44.42,48613.0,37.8455,37.854,37.7265,37.769,48613.0
2017-10-17 11:00:00,44.42,44.56,44.39,44.55,40299.0,37.769,37.8881,37.7435,37.8796,40299.0
2017-10-17 11:30:00,44.55,44.57,44.53,44.56,24503.0,37.8796,37.8966,37.8625,37.8881,24503.0
2017-10-17 12:00:00,44.56,44.69,44.53,44.64,24175.0,37.8881,37.9986,37.8625,37.9561,24175.0
2017-10-17 12:30:00,44.63,44.74,44.59,44.6,38547.0,37.9476,38.0411,37.9136,37.9221,38547.0
2017-10-17 13:00:00,44.59,44.6,44.5,44.53,28848.0,37.9136,37.9221,37.837,37.8625,28848.0
2017-10-17 13:30:00,44.53,44.55,44.49,44.49,34798.0,37.8625,37.8796,37.8285,37.8285,34798.0
2017-10-17 14:00:00,44.5,44.57,44.49,44.57,37139.0,37.837,37.8966,37.8285,37.8966,37139.0
2017-10-17 14:30:00,44.56,44.58,44.49,44.52,42524.0,37.8881,37.9051,37.8285,37.854,42524.0
2017-10-17 15:00:00,44.51,44.53,44.45,44.47,87847.0,37.8455,37.8625,37.7945,37.8115,87847.0
2017-10-17 15:30:00,44.47,44.6,44.46,44.59,234369.0,37.8115,37.9221,37.803,37.9136,234369.0
2017-10-18 09:30:00,44.56,44.8,44.52,44.8,37383.0,37.8881,38.0921,37.854,38.0921,37383.0
2017-10-18 10:00:00,44.81,44.83,44.67,44.74,59277.0,38.1006,38.1176,37.9816,38.0411,59277.0
2017-10-18 10:30:00,44.74,44.77,44.62,44.7,50366.0,38.0411,38.0666,37.9391,38.0071,50366.0
2017-10-18 11:00:00,44.72,44.72,44.52,44.57,50089.0,38.0241,38.0241,37.854,37.8966,50089.0
2017-10-18 11:30:00,44.58,44.65,44.5,44.5,65971.0,37.9051,37.9646,37.837,37.837,65971.0
2017-10-18 12:00:00,44.5,44.54,44.43,44.47,41843.0,37.837,37.8711,37.7775,37.8115,41843.0
2017-10-18 12:30:00,44.47,44.71,44.47,44.66,44724.0,37.8115,38.0156,37.8115,37.9731,44724.0
2017-10-18 13:00:00,44.67,44.71,44.62,44.69,25929.0,37.9816,38.0156,37.9391,37.9986,25929.0
2017-10-18 13:30:00,44.7,44.79,44.68,44.78,39156.0,38.0071,38.0836,37.9901,38.0751,39156.0
2017-10-18 14:00:00,44.76,44.83,44.74,44.77,49134.0,38.0581,38.1176,38.0411,38.0666,49134.0
2017-10-18 14:30:00,44.77,44.77,44.71,44.72,65122.0,38.0666,38.0666,38.0156,38.0241,65122.0
2017-10-18 15:00:00,44.72,44.74,44.63,44.66,103433.0,38.0241,38.0411,37.9476,37.9731,103433.0
2017-10-18 15:30:00,44.65,44.69,44.61,44.62,197189.0,37.9646,37.9986,37.9306,37.9391,197189.0
2017-10-19 09:30:00,44.31,44.82,44.31,44.52,36662.0,37.6755,38.1091,37.6755,37.854,36662.0
2017-10-19 10:00:00,44.47,44.49,44.18,44.46,38800.0,37.8115,37.8285,37.565,37.803,38800.0
2017-10-19 10:30:00,44.44,44.52,44.35,44.4,45391.0,37.786,37.854,37.7095,37.752,45391.0
2017-10-19 11:00:00,44.41,44.42,44.29,44.3,12971.0,37.7605,37.769,37.6585,37.667,12971.0
2017-10-19 11:30:00,44.29,44.31,44.24,44.25,12981.0,37.6585,37.6755,37.616,37.6245,12981.0
2017-10-19 12:00:00,44.25,44.26,44.17,44.26,22300.0,37.6245,37.633,37.5565,37.633,22300.0
2017-10-19 12:30:00,44.25,44.27,44.19,44.23,19335.0,37.6245,37.6415,37.5735,37.6075,19335.0
2017-10-19 13:00:00,44.25,44.28,44.2,44.26,23858.0,37.6245,37.65,37.582,37.633,23858.0
2017-10-19 13:30:00,44.26,44.29,44.2,44.2,18511.0,37.633,37.6585,37.582,37.582,18511.0
2017-10-19 14:00:00,44.2,44.37,44.2,44.37,41745.0,37.582,37.7265,37.582,37.7265,41745.0
2017-10-19 14:30:00,44.39,44.47,44.37,44.44,32527.0,37.7435,37.8115,37.7265,37.786,32527.0
2017-10-19 15:00:00,44.44,44.5,44.41,44.47,32852.0,37.786,37.837,37.7605,37.8115,32852.0
2017-10-19 15:30:00,44.47,44.5,44.44,44.48,109609.0,37.8115,37.837,37.786,37.82,109609.0
2017-10-20 09:30:00,44.69,45.05,44.69,45.02,53427.0,37.9986,38.3047,37.9986,38.2792,53427.0
2017-10-20 10:00:00,45.02,45.11,44.97,45.04,24305.0,38.2792,38.3557,38.2367,38.2962,24305.0
2017-10-20 10:30:00,45.05,45.12,45.03,45.05,16614.0,38.3047,38.3642,38.2877,38.3047,16614.0
2017-10-20 11:00:00,45.06,45.11,44.99,45.0,19148.0,38.3132,38.3557,38.2537,38.2622,19148.0
2017-10-20 11:30:00,45.0,45.03,44.97,45.0,24947.0,38.2622,38.2877,38.2367,38.2622,24947.0
2017-10-20 12:00:00,45.0,45.07,44.98,45.05,31440.0,38.2622,38.3217,38.2452,38.3047,31440.0
2017-10-20 12:30:00,45.04,45.05,45.02,45.05,16636.0,38.2962,38.3047,38.2792,38.3047,16636.0
2017-10-20 13:00:00,45.05,45.16,45.03,45.09,25511.0,38.3047,38.3982,38.2877,38.3387,25511.0
2017-10-20 13:30:00,45.09,45.13,45.07,45.12,46649.0,38.3387,38.3727,38.3217,38.3642,46649.0
2017-10-20 14:00:00,45.1,45.28,45.07,45.26,46951.0,38.3472,38.5003,38.3217,38.4832,46951.0
2017-10-20 14:30:00,45.27,45.32,45.24,45.28,41794.0,38.4917,38.5343,38.4662,38.5003,41794.0
2017-10-20 15:00:00,45.28,45.34,45.24,45.3,83529.0,38.5003,38.5513,38.4662,38.5173,83529.0
2017-10-20 15:30:00,45.31,45.38,45.29,45.36,232839.0,38.5258,38.5853,38.5088,38.5683,232839.0
2017-10-23 09:30:00,45.38,45.38,45.16,45.31,23578.0,38.5853,38.5853,38.3982,38.5258,23578.0
2017-10-23 10:00:00,45.31,45.31,45.07,45.08,46365.0,38.5258,38.5258,38.3217,38.3302,46365.0
2017-10-23 10:30:00,45.08,45.16,45.07,45.09,20374.0,38.3302,38.3982,38.3217,38.3387,20374.0
2017-10-23 11:00:00,45.12,45.16,45.07,45.12,29089.0,38.3642,38.3982,38.3217,38.3642,29089.0
2017-10-23 11:30:00,45.12,45.13,45.07,45.09,21721.0,38.3642,38.3727,38.3217,38.3387,21721.0
2017-10-23 12:00:00,45.1,45.1,45.02,45.03,18313.0,38.3472,38.3472,38.2792,38.2877,18313.0
2017-10-23 12:30:00,45.03,45.05,44.97,45.03,23213.0,38.2877,38.3047,38.2367,38.2877,23213.0
2017-10-23 13:00:00,45.03,45.04,44.94,44.97,22895.0,38.2877,38.2962,38.2112,38.2367,22895.0
2017-10-23 13:30:00,44.98,45.1,44.96,45.04,32715.0,38.2452,38.3472,38.2282,38.2962,32715.0
2017-10-23 14:00:00,45.03,45.04,44.87,44.89,58033.0,38.2877,38.2962,38.1516,38.1686,58033.0
2017-10-23 14:30:00,44.88,44.89,44.77,44.84,57002.0,38.1601,38.1686,38.0666,38.1261,57002.0
2017-10-23 15:00:00,44.84,44.86,44.62,44.65,90725.0,38.1261,38.1431,37.9391,37.9646,90725.0
2017-10-23 15:30:00,44.64,44.68,44.53,44.6,274236.0,37.9561,37.9901,37.8625,37.9221,274236.0
2017-10-24 09:30:00,44.95,45.16,44.86,44.86,51199.0,38.2197,38.3982,38.1431,38.1431,51199.0
2017-10-24 10:00:00,44.85,44.88,44.65,44.65,86073.0,38.1346,38.1601,37.9646,37.9646,86073.0
2017-10-24 10:30:00,44.65,44.81,44.61,44.78,50117.0,37.9646,38.1006,37.9306,38.0751,50117.0
2017-10-24 11:00:00,44.8,44.85,44.73,44.78,87354.0,38.0921,38.1346,38.0326,38.0751,87354.0
2017-10-24 11:30:00,44.78,44.83,44.71,44.76,113164.0,38.0751,38.1176,38.0156,38.0581,113164.0
2017-10-24 12:00:00,44.74,44.75,44.55,44.7,40521.0,38.0411,38.0496,37.8796,38.0071,40521.0
2017-10-24 12:30:00,44.7,44.83,44.68,44.8,65506.0,38.0071,38.1176,37.9901,38.0921,65506.0
2017-10-24 13:00:00,44.79,44.9,44.75,44.87,40420.0,38.0836,38.1771,38.0496,38.1516,40420.0
2017-10-24 13:30:00,44.87,44.88,44.75,44.77,28649.0,38.1516,38.1601,38.0496,38.0666,28649.0
2017-10-24 14:00:00,44.78,44.93,44.75,44.93,43895.0,38.0751,38.2027,38.0496,38.2027,43895.0
2017-10-24 14:30:00,44.93,44.94,44.88,44.89,43645.0,38.2027,38.2112,38.1601,38.1686,43645.0
2017-10-24 15:00:00,44.9,44.95,44.83,44.91,53060.0,38.1771,38.2197,38.1176,38.1857,53060.0
2017-10-24 15:30:00,44.91,44.94,44.83,44.86,139580.0,38.1857,38.2112,38.1176,38.1431,139580.0
2017-10-25 09:30:00,44.69,44.8,44.47,44.53,22819.0,37.9986,38.0921,37.8115,37.8625,22819.0
2017-10-25 10:00:00,44.54,44.58,44.16,44.26,37313.0,37.8711,37.9051,37.5479,37.633,37313.0
2017-10-25 10:30:00,44.28,44.28,43.98,44.12,49597.0,37.65,37.65,37.3949,37.5139,49597.0
2017-10-25 11:00:00,44.16,44.16,43.97,44.08,68898.0,37.5479,37.5479,37.3864,37.4799,68898.0
2017-10-25 11:30:00,44.09,44.21,43.98,44.02,80481.0,37.4884,37.5905,37.3949,37.4289,80481.0
2017-10-25 12:00:00,44.02,44.09,43.98,44.02,57402.0,37.4289,37.4884,37.3949,37.4289,57402.0
2017-10-25 12:30:00,44.01,44.06,43.95,44.01,48264.0,37.4204,37.4629,37.3694,37.4204,48264.0
2017-10-25 13:00:00,44.02,44.16,43.97,44.04,64724.0,37.4289,37.5479,37.3864,37.4459,64724.0
2017-10-25 13:30:00,44.04,44.46,44.04,44.4,45983.0,37.4459,37.803,37.4459,37.752,45983.0
2017-10-25 14:00:00,44.41,44.54,44.41,44.51,30285.0,37.7605,37.8711,37.7605,37.8455,30285.0
2017-10-25 14:30:00,44.52,44.53,44.43,44.5,52357.0,37.854,37.8625,37.7775,37.837,52357.0
2017-10-25 15:00:00,44.48,44.6,44.45,44.59,47980.0,37.82,37.9221,37.7945,37.9136,47980.0
2017-10-25 15:30:00,44.59,44.6,44.4,44.44,276221.0,37.9136,37.9221,37.752,37.786,276221.0
2017-10-26 09:30:00,44.77,44.83,44.47,44.55,27635.0,38.0666,38.1176,37.8115,37.8796,27635.0
2017-10-26 10:00:00,44.55,44.78,44.54,44.71,47110.0,37.8796,38.0751,37.8711,38.0156,47110.0
2017-10-26 10:30:00,44.7,44.72,44.62,44.66,44859.0,38.0071,38.0241,37.9391,37.9731,44859.0
2017-10-26 11:00:00,44.66,44.72,44.63,44.71,44261.0,37.9731,38.0241,37.9476,38.0156,44261.0
2017-10-26 11:30:00,44.72,44.78,44.67,44.71,59226.0,38.0241,38.0751,37.9816,38.0156,59226.0
2017-10-26 12:00:00,44.69,44.78,44.67,44.77,41219.0,37.9986,38.0751,37.9816,38.0666,41219.0
2017-10-26 12:30:00,44.78,44.79,44.59,44.62,24698.0,38.0751,38.0836,37.9136,37.9391,24698.0
2017-10-26 13:00:00,44.62,44.68,44.61,44.64,20025.0,37.9391,37.9901,37.9306,37.9561,20025.0
2017-10-26 13:30:00,44.65,44.73,44.65,44.69,48977.0,37.9646,38.0326,37.9646,37.9986,48977.0
2017-10-26 14:00:00,44.71,44.73,44.59,44.65,51864.0,38.0156,38.0326,37.9136,37.9646,51864.0
2017-10-26 14:30:00,44.66,44.71,44.65,44.71,38708.0,37.9731,38.0156,37.9646,38.0156,38708.0
2017-10-26 15:00:00,44.72,44.89,44.72,44.87,54396.0,38.0241,38.1686,38.0241,38.1516,54396.0
2017-10-26 15:30:00,44.89,44.92,44.73,44.74,214079.0,38.1686,38.1942,38.0326,38.0411,214079.0
2017-10-27 09:30:00,44.69,44.74,44.15,44.25,26798.0,37.9986,38.0411,37.5394,37.6245,26798.0
2017-10-27 10:00:00,44.21,44.59,44.05,44.05,49127.0,37.5905,37.9136,37.4544,37.4544,49127.0
2017-10-27 10:30:00,44.06,44.19,44.05,44.06,14134.0,37.4629,37.5735,37.4544,37.4629,14134.0
2017-10-27 11:00:00,44.04,44.27,44.03,44.19,56596.0,37.4459,37.6415,37.4374,37.5735,56596.0
2017-10-27 11:30:00,44.2,44.36,44.16,44.28,38889.0,37.582,37.718,37.5479,37.65,38889.0
2017-10-27 12:00:00,44.31,44.39,44.23,44.32,85169.0,37.6755,37.7435,37.6075,37.684,85169.0
2017-10-27 12:30:00,44.33,44.33,44.22,44.3,49864.0,37.6925,37.6925,37.599,37.667,49864.0
2017-10-27 13:00:00,44.3,44.5,44.29,44.3,163561.0,37.667,37.837,37.6585,37.667,163561.0
2017-10-27 13:30:00,44.28,44.31,44.23,44.23,78790.0,37.65,37.6755,37.6075,37.6075,78790.0
2017-10-27 14:00:00,44.25,44.35,44.22,44.35,117498.0,37.6245,37.7095,37.599,37.7095,117498.0
2017-10-27 14:30:00,44.35,44.41,44.3,44.3,47882.0,37.7095,37.7605,37.667,37.667,47882.0
2017-10-27 15:00:00,44.29,44.34,44.27,44.3,60313.0,37.6585,37.701,37.6415,37.667,60313.0
2017-10-27 15:30:00,44.31,44.37,44.23,44.27,190154.0,37.6755,37.7265,37.6075,37.6415,190154.0
2017-10-30 09:30:00,44.11,44.39,44.11,44.22,20710.0,37.5054,37.7435,37.5054,37.599,20710.0
2017-10-30 10:00:00,44.2,44.28,44.13,44.22,26345.0,37.582,37.65,37.5224,37.599,26345.0
2017-10-30 10:30:00,44.24,44.32,44.16,44.18,17969.0,37.616,37.684,37.5479,37.565,17969.0
2017-10-30 11:00:00,44.19,44.28,44.09,44.09,29198.0,37.5735,37.65,37.4884,37.4884,29198.0
2017-10-30 11:30:00,44.1,44.14,43.89,43.98,62123.0,37.4969,37.5309,37.3184,37.3949,62123.0
2017-10-30 12:00:00,43.99,44.06,43.96,44.01,51504.0,37.4034,37.4629,37.3779,37.4204,51504.0
2017-10-30 12:30:00,44.04,44.09,43.99,44.05,25937.0,37.4459,37.4884,37.4034,37.4544,25937.0
2017-10-30 13:00:00,44.02,44.07,43.99,44.0,15302.0,37.4289,37.4714,37.4034,37.4119,15302.0
2017-10-30 13:30:00,43.99,44.11,43.98,44.0,36901.0,37.4034,37.5054,37.3949,37.4119,36901.0
2017-10-30 14:00:00,44.0,44.13,43.98,44.07,29109.0,37.4119,37.5224,37.3949,37.4714,29109.0
2017-10-30 14:30:00,44.07,44.09,44.03,44.06,59857.0,37.4714,37.4884,37.4374,37.4629,59857.0
2017-10-30 15:00:00,44.06,44.06,43.88,43.97,235455.0,37.4629,37.4629,37.3099,37.3864,235455.0
2017-10-30 15:30:00,43.99,44.02,43.9,43.91,171694.0,37.4034,37.4289,37.3269,37.3354,171694.0
2017-10-31 09:30:00,43.97,44.23,43.8,43.97,36250.0,37.3864,37.6075,37.2419,37.3864,36250.0
2017-10-31 10:00:00,43.98,44.11,43.89,44.1,139623.0,37.3949,37.5054,37.3184,37.4969,139623.0
2017-10-31 10:30:00,44.09,44.1,43.94,43.99,197397.0,37.4884,37.4969,37.3609,37.4034,197397.0
2017-10-31 11:00:00,44.0,44.15,43.92,44.11,260348.0,37.4119,37.5394,37.3439,37.5054,260348.0
2017-10-31 11:30:00,44.12,44.13,43.99,44.04,69388.0,37.5139,37.5224,37.4034,37.4459,69388.0
2017-10-31 12:00:00,44.03,44.09,43.98,43.98,159100.0,37.4374,37.4884,37.3949,37.3949,159100.0
2017-10-31 12:30:00,43.97,44.06,43.95,44.01,39910.0,37.3864,37.4629,37.3694,37.4204,39910.0
2017-10-31 13:00:00,44.0,44.05,43.96,44.04,50860.0,37.4119,37.4544,37.3779,37.4459,50860.0
2017-10-31 13:30:00,44.04,44.09,43.99,44.01,74843.0,37.4459,37.4884,37.4034,37.4204,74843.0
2017-10-31 14:00:00,44.0,44.04,43.97,44.03,248829.0,37.4119,37.4459,37.3864,37.4374,248829.0
2017-10-31 14:30:00,44.02,44.04,43.94,44.02,399454.0,37.4289,37.4459,37.3609,37.4289,399454.0
2017-10-31 15:00:00,44.01,44.12,43.97,44.08,133075.0,37.4204,37.5139,37.3864,37.4799,133075.0
2017-10-31 15:30:00,44.07,44.11,44.03,44.06,234589.0,37.4714,37.5054,37.4374,37.4629,234589.0
2017-11-01 09:30:00,44.44,44.83,44.43,44.43,106224.0,37.786,38.1176,37.7775,37.7775,106224.0
2017-11-01 10:00:00,44.48,44.74,44.39,44.69,157562.0,37.82,38.0411,37.7435,37.9986,157562.0
2017-11-01 10:30:00,44.64,44.64,44.39,44.44,118727.0,37.9561,37.9561,37.7435,37.786,118727.0
2017-11-01 11:00:00,44.43,44.46,44.28,44.36,247327.0,37.7775,37.803,37.65,37.718,247327.0
2017-11-01 11:30:00,44.36,44.37,43.98,44.27,112662.0,37.718,37.7265,37.3949,37.6415,112662.0
2017-11-01 12:00:00,44.28,44.31,43.91,44.01,106627.0,37.65,37.6755,37.3354,37.4204,106627.0
2017-11-01 12:30:00,44.03,44.09,44.0,44.06,38673.0,37.4374,37.4884,37.4119,37.4629,38673.0
2017-11-01 13:00:00,44.06,44.11,43.89,44.05,138788.0,37.4629,37.5054,37.3184,37.4544,138788.0
2017-11-01 13:30:00,44.05,44.23,44.04,44.18,50922.0,37.4544,37.6075,37.4459,37.565,50922.0
2017-11-01 14:00:00,44.16,44.37,44.14,44.29,84762.0,37.5479,37.7265,37.5309,37.6585,84762.0
2017-11-01 14:30:00,44.28,44.36,44.14,44.15,101815.0,37.65,37.718,37.5309,37.5394,101815.0
2017-11-01 15:00:00,44.16,44.17,43.97,44.16,175210.0,37.5479,37.5565,37.3864,37.5479,175210.0
2017-11-01 15:30:00,44.16,44.24,43.98,43.98,480795.0,37.5479,37.616,37.3949,37.3949,480795.0
2017-11-02 09:30:00,43.42,43.42,40.87,41.34,707779.0,36.9187,36.9187,34.7506,35.1502,707779.0
2017-11-02 10:00:00,41.35,41.73,41.09,41.2,574598.0,35.1587,35.4818,34.9376,35.0311,574598.0
2017-11-02 10:30:00,41.2,41.84,41.17,41.78,303492.0,35.0311,35.5753,35.0056,35.5243,303492.0
2017-11-02 11:00:00,41.79,41.84,41.23,41.6,316568.0,35.5328,35.5753,35.0567,35.3713,316568.0
2017-11-02 11:30:00,41.57,41.64,40.61,40.77,524883.0,35.3457,35.4053,34.5295,34.6655,524883.0
2017-11-02 12:00:00,40.77,40.78,40.05,40.05,422389.0,34.6655,34.674,34.0533,34.0533,422389.0
2017-11-02 12:30:00,40.06,40.12,39.55,40.02,397363.0,34.0618,34.1129,33.6282,34.0278,397363.0
2017-11-02 13:00:00,40.04,40.54,40.04,40.4,299383.0,34.0448,34.47,34.0448,34.3509,299383.0
2017-11-02 13:30:00,40.4,40.43,39.53,39.58,316490.0,34.3509,34.3764,33.6112,33.6537,316490.0
2017-11-02 14:00:00,39.58,39.63,39.21,39.52,396694.0,33.6537,33.6962,33.3391,33.6027,396694.0
2017-11-02 14:30:00,39.51,39.55,38.58,38.65,369788.0,33.5942,33.6282,32.8034,32.863,369788.0
2017-11-02 15:00:00,38.65,38.83,38.33,38.34,368408.0,32.863,33.016,32.5909,32.5994,368408.0
2017-11-02 15:30:00,38.34,39.21,37.92,39.14,1556671.0,32.5994,33.3391,32.2423,33.2796,1556671.0
2017-11-03 09:30:00,38.54,38.65,38.07,38.18,455360.0,32.7694,32.863,32.3698,32.4633,455360.0
2017-11-03 10:00:00,38.19,38.36,37.96,37.98,457160.0,32.4718,32.6164,32.2763,32.2933,457160.0
2017-11-03 10:30:00,37.98,38.3,37.77,37.97,268109.0,32.2933,32.5654,32.1147,32.2848,268109.0
2017-11-03 11:00:00,37.97,38.04,37.71,38.02,302905.0,32.2848,32.3443,32.0637,32.3273,302905.0
2017-11-03 11:30:00,38.02,38.67,37.98,38.13,293556.0,32.3273,32.88,32.2933,32.4208,293556.0
2017-11-03 12:00:00,38.12,38.54,38.12,38.53,183423.0,32.4123,32.7694,32.4123,32.7609,183423.0
2017-11-03 12:30:00,38.54,38.84,38.45,38.82,240759.0,32.7694,33.0245,32.6929,33.0075,240759.0
2017-11-03 13:00:00,38.82,39.02,38.75,38.96,173112.0,33.0075,33.1776,32.948,33.1265,173112.0
2017-11-03 13:30:00,38.96,39.19,38.95,39.13,153971.0,33.1265,33.3221,33.118,33.2711,153971.0
2017-11-03 14:00:00,39.14,39.43,39.12,39.42,185768.0,33.2796,33.5262,33.2626,33.5177,185768.0
2017-11-03 14:30:00,39.43,39.76,39.42,39.61,232946.0,33.5262,33.8068,33.5177,33.6792,232946.0
2017-11-03 15:00:00,39.61,39.61,39.36,39.52,411806.0,33.6792,33.6792,33.4666,33.6027,411806.0
2017-11-03 15:30:00,39.52,39.55,39.06,39.25,722247.0,33.6027,33.6282,33.2116,33.3731,722247.0
2017-11-06 09:30:00,39.02,39.63,39.0,39.14,250797.0,33.1776,33.6962,33.1606,33.2796,250797.0
2017-11-06 10:00:00,39.15,39.15,39.0,39.05,134163.0,33.2881,33.2881,33.1606,33.2031,134163.0
2017-11-06 10:30:00,39.04,39.08,38.9,39.08,116394.0,33.1946,33.2286,33.0755,33.2286,116394.0
2017-11-06 11:00:00,39.09,39.66,39.04,39.63,121299.0,33.2371,33.7217,33.1946,33.6962,121299.0
2017-11-06 11:30:00,39.64,39.79,39.51,39.59,230959.0,33.7047,33.8323,33.5942,33.6622,230959.0
2017-11-06 12:00:00,39.59,39.62,39.41,39.57,103418.0,33.6622,33.6877,33.5092,33.6452,103418.0
2017-11-06 12:30:00,39.59,39.74,39.56,39.73,39589.0,33.6622,33.7898,33.6367,33.7812,39589.0
2017-11-06 13:00:00,39.73,39.95,39.71,39.95,56155.0,33.7812,33.9683,33.7642,33.9683,56155.0
2017-11-06 13:30:00,39.94,40.21,39.93,40.01,110696.0,33.9598,34.1894,33.9513,34.0193,110696.0
2017-11-06 14:00:00,40.01,40.23,39.98,40.1,104488.0,34.0193,34.2064,33.9938,34.0958,104488.0
2017-11-06 14:30:00,40.11,40.17,39.87,39.94,119201.0,34.1044,34.1554,33.9003,33.9598,119201.0
2017-11-06 15:00:00,39.94,40.0,39.87,39.96,114987.0,33.9598,34.0108,33.9003,33.9768,114987.0
2017-11-06 15:30:00,39.97,40.04,39.92,40.0,311681.0,33.9853,34.0448,33.9428,34.0108,311681.0
2017-11-07 09:30:00,40.08,40.17,39.72,39.77,55362.0,34.0788,34.1554,33.7727,33.8153,55362.0
2017-11-07 10:00:00,39.78,39.78,39.25,39.25,135038.0,33.8238,33.8238,33.3731,33.3731,135038.0
2017-11-07 10:30:00,39.26,39.45,39.03,39.39,166397.0,33.3816,33.5432,33.1861,33.4922,166397.0
2017-11-07 11:00:00,39.4,39.69,39.4,39.56,86681.0,33.5007,33.7472,33.5007,33.6367,86681.0
2017-11-07 11:30:00,39.56,39.64,39.48,39.48,54285.0,33.6367,33.7047,33.5687,33.5687,54285.0
2017-11-07 12:00:00,39.5,39.57,39.47,39.56,89292.0,33.5857,33.6452,33.5602,33.6367,89292.0
2017-11-07 12:30:00,39.55,39.56,39.43,39.49,64591.0,33.6282,33.6367,33.5262,33.5772,64591.0
2017-11-07 13:00:00,39.49,39.5,39.37,39.43,30118.0,33.5772,33.5857,33.4752,33.5262,30118.0
2017-11-07 13:30:00,39.44,39.46,39.38,39.4,33521.0,33.5347,33.5517,33.4837,33.5007,33521.0
2017-11-07 14:00:00,39.41,39.42,39.18,39.21,54257.0,33.5092,33.5177,33.3136,33.3391,54257.0
2017-11-07 14:30:00,39.22,39.34,39.14,39.33,63901.0,33.3476,33.4496,33.2796,33.4411,63901.0
2017-11-07 15:00:00,39.34,39.4,39.3,39.37,61089.0,33.4496,33.5007,33.4156,33.4752,61089.0
2017-11-07 15:30:00,39.37,39.56,39.33,39.54,212576.0,33.4752,33.6367,33.4411,33.6197,212576.0
2017-11-08 09:30:00,39.42,39.42,38.8,39.03,58106.0,33.5177,33.5177,32.9905,33.1861,58106.0
2017-11-08 10:00:00,38.99,39.07,38.86,39.01,48227.0,33.152,33.2201,33.0415,33.1691,48227.0
2017-11-08 10:30:00,38.99,39.15,38.95,39.08,54610.0,33.152,33.2881,33.118,33.2286,54610.0
2017-11-08 11:00:00,39.07,39.08,38.96,39.02,36530.0,33.2201,33.2286,33.1265,33.1776,36530.0
2017-11-08 11:30:00,39.05,39.12,39.01,39.09,25541.0,33.2031,33.2626,33.1691,33.2371,25541.0
2017-11-08 12:00:00,39.08,39.17,39.04,39.08,25655.0,33.2286,33.3051,33.1946,33.2286,25655.0
2017-11-08 12:30:00,39.08,39.08,38.96,38.98,60644.0,33.2286,33.2286,33.1265,33.1435,60644.0
2017-11-08 13:00:00,38.98,39.03,38.96,39.0,53211.0,33.1435,33.1861,33.1265,33.1606,53211.0
2017-11-08 13:30:00,39.01,39.08,38.96,39.05,59913.0,33.1691,33.2286,33.1265,33.2031,59913.0
2017-11-08 14:00:00,39.06,39.08,38.97,39.0,96734.0,33.2116,33.2286,33.135,33.1606,96734.0
2017-11-08 14:30:00,39.01,39.13,39.0,39.1,44270.0,33.1691,33.2711,33.1606,33.2456,44270.0
2017-11-08 15:00:00,39.1,39.11,38.99,39.01,56426.0,33.2456,33.2541,33.152,33.1691,56426.0
2017-11-08 15:30:00,39.01,39.04,38.83,38.91,359273.0,33.1691,33.1946,33.016,33.084,359273.0
2017-11-09 09:30:00,38.51,38.9,38.38,38.87,44181.0,32.7439,33.0755,32.6334,33.05,44181.0
2017-11-09 10:00:00,38.89,39.03,38.8,38.87,90577.0,33.067,33.1861,32.9905,33.05,90577.0
2017-11-09 10:30:00,38.89,39.02,38.87,39.0,106501.0,33.067,33.1776,33.05,33.1606,106501.0
2017-11-09 11:00:00,38.99,39.0,38.82,38.83,39082.0,33.152,33.1606,33.0075,33.016,39082.0
2017-11-09 11:30:00,38.85,38.97,38.79,38.86,80414.0,33.033,33.135,32.982,33.0415,80414.0
2017-11-09 12:00:00,38.89,38.89,38.72,38.74,97523.0,33.067,33.067,32.9225,32.9395,97523.0
2017-11-09 12:30:00,38.74,38.92,38.69,38.88,56795.0,32.9395,33.0925,32.897,33.0585,56795.0
2017-11-09 13:00:00,38.88,39.1,38.87,39.1,49072.0,33.0585,33.2456,33.05,33.2456,49072.0
2017-11-09 13:30:00,39.1,39.17,39.0,39.07,45553.0,33.2456,33.3051,33.1606,33.2201,45553.0
2017-11-09 14:00:00,39.08,39.15,39.05,39.07,46694.0,33.2286,33.2881,33.2031,33.2201,46694.0
2017-11-09 14:30:00,39.07,39.09,38.92,38.93,53720.0,33.2201,33.2371,33.0925,33.101,53720.0
2017-11-09 15:00:00,38.92,38.97,38.87,38.95,46397.0,33.0925,33.135,33.05,33.118,46397.0
2017-11-09 15:30:00,38.95,39.01,38.92,39.0,162080.0,33.118,33.1691,33.0925,33.1606,162080.0
2017-11-10 09:30:00,38.66,38.83,38.52,38.68,30666.0,32.8715,33.016,32.7524,32.8885,30666.0
2017-11-10 10:00:00,38.68,38.93,38.64,38.83,96032.0,32.8885,33.101,32.8545,33.016,96032.0
2017-11-10 10:30:00,38.83,39.0,38.8,38.99,28853.0,33.016,33.1606,32.9905,33.152,28853.0
2017-11-10 11:00:00,38.98,39.04,38.98,39.0,58379.0,33.1435,33.1946,33.1435,33.1606,58379.0
2017-11-10 11:30:00,39.01,39.02,38.84,38.92,31661.0,33.1691,33.1776,33.0245,33.0925,31661.0
2017-11-10 12:00:00,38.93,39.0,38.84,38.85,29503.0,33.101,33.1606,33.0245,33.033,29503.0
2017-11-10 12:30:00,38.86,38.97,38.86,38.95,46419.0,33.0415,33.135,33.0415,33.118,46419.0
2017-11-10 13:00:00,38.95,38.96,38.88,38.95,33656.0,33.118,33.1265,33.0585,33.118,33656.0
2017-11-10 13:30:00,38.96,39.06,38.95,39.0,69013.0,33.1265,33.2116,33.118,33.1606,69013.0
2017-11-10 14:00:00,39.0,39.1,38.99,39.08,48383.0,33.1606,33.2456,33.152,33.2286,48383.0
2017-11-10 14:30:00,39.07,39.08,39.0,39.04,58517.0,33.2201,33.2286,33.1606,33.1946,58517.0
2017-11-10 15:00:00,39.04,39.15,39.01,39.13,62842.0,33.1946,33.2881,33.1691,33.2711,62842.0
2017-11-10 15:30:00,39.12,39.16,39.0,39.14,449412.0,33.2626,33.2966,33.1606,33.2796,449412.0
2017-11-13 09:30:00,38.86,38.91,38.55,38.77,247672.0,33.0415,33.084,32.7779,32.965,247672.0
2017-11-13 10:00:00,38.78,39.13,38.78,39.02,58195.0,32.9735,33.2711,32.9735,33.1776,58195.0
2017-11-13 10:30:00,39.05,39.12,38.98,39.12,42294.0,33.2031,33.2626,33.1435,33.2626,42294.0
2017-11-13 11:00:00,39.12,39.44,39.12,39.27,90659.0,33.2626,33.5347,33.2626,33.3901,90659.0
2017-11-13 11:30:00,39.28,39.52,39.28,39.48,73094.0,33.3986,33.6027,33.3986,33.5687,73094.0
2017-11-13 12:00:00,39.5,39.53,39.36,39.39,60228.0,33.5857,33.6112,33.4666,33.4922,60228.0
2017-11-13 12:30:00,39.39,39.45,39.34,39.43,73135.0,33.4922,33.5432,33.4496,33.5262,73135.0
2017-11-13 13:00:00,39.43,39.46,39.38,39.45,55528.0,33.5262,33.5517,33.4837,33.5432,55528.0
2017-11-13 13:30:00,39.45,39.46,39.32,39.38,50196.0,33.5432,33.5517,33.4326,33.4837,50196.0
2017-11-13 14:00:00,39.37,39.37,39.15,39.27,57559.0,33.4752,33.4752,33.2881,33.3901,57559.0
2017-11-13 14:30:00,39.27,39.29,39.14,39.14,115681.0,33.3901,33.4071,33.2796,33.2796,115681.0
2017-11-13 15:00:00,39.14,39.33,39.13,39.32,88466.0,33.2796,33.4411,33.2711,33.4326,88466.0
2017-11-13 15:30:00,39.32,39.47,39.31,39.38,254388.0,33.4326,33.5602,33.4241,33.4837,254388.0
2017-11-14 09:30:00,39.09,39.14,38.92,38.95,161711.0,33.2371,33.2796,33.0925,33.118,161711.0
2017-11-14 10:00:00,38.94,38.96,38.74,38.77,80977.0,33.1095,33.1265,32.9395,32.965,80977.0
2017-11-14 10:30:00,38.75,38.82,38.69,38.69,156454.0,32.948,33.0075,32.897,32.897,156454.0
2017-11-14 11:00:00,38.71,38.77,38.64,38.65,140274.0,32.914,32.965,32.8545,32.863,140274.0
2017-11-14 11:30:00,38.66,38.7,38.6,38.66,163788.0,32.8715,32.9055,32.8204,32.8715,163788.0
2017-11-14 12:00:00,38.67,38.84,38.66,38.82,35125.0,32.88,33.0245,32.8715,33.0075,35125.0
2017-11-14 12:30:00,38.81,39.09,38.81,38.97,50916.0,32.999,33.2371,32.999,33.135,50916.0
2017-11-14 13:00:00,38.95,39.05,38.95,38.99,46552.0,33.118,33.2031,33.118,33.152,46552.0
2017-11-14 13:30:00,38.96,39.06,38.96,39.02,84574.0,33.1265,33.2116,33.1265,33.1776,84574.0
2017-11-14 14:00:00,39.04,39.3,39.03,39.14,87163.0,33.1946,33.4156,33.1861,33.2796,87163.0
2017-11-14 14:30:00,39.14,39.21,39.11,39.15,46627.0,33.2796,33.3391,33.2541,33.2881,46627.0
2017-11-14 15:00:00,39.15,39.18,39.06,39.08,74526.0,33.2881,33.3136,33.2116,33.2286,74526.0
2017-11-14 15:30:00,39.08,39.11,38.99,39.09,349449.0,33.2286,33.2541,33.152,33.2371,349449.0
2017-11-15 09:30:00,38.77,38.78,38.46,38.6,78560.0,32.965,32.9735,32.7014,32.8204,78560.0
2017-11-15 10:00:00,38.6,38.92,38.55,38.75,126040.0,32.8204,33.0925,32.7779,32.948,126040.0
2017-11-15 10:30:00,38.75,38.96,38.71,38.93,156879.0,32.948,33.1265,32.914,33.101,156879.0
2017-11-15 11:00:00,38.94,38.98,38.87,38.92,51942.0,33.1095,33.1435,33.05,33.0925,51942.0
2017-11-15 11:30:00,38.91,38.92,38.72,38.81,59274.0,33.084,33.0925,32.9225,32.999,59274.0
2017-11-15 12:00:00,38.8,38.85,38.78,38.78,59731.0,32.9905,33.033,32.9735,32.9735,59731.0
2017-11-15 12:30:00,38.76,38.79,38.71,38.73,69051.0,32.9565,32.982,32.914,32.931,69051.0
2017-11-15 13:00:00,38.73,38.76,38.69,38.7,55210.0,32.931,32.9565,32.897,32.9055,55210.0
2017-11-15 13:30:00,38.7,38.74,38.65,38.66,50086.0,32.9055,32.9395,32.863,32.8715,50086.0
2017-11-15 14:00:00,38.66,38.85,38.59,38.71,553002.0,32.8715,33.033,32.8119,32.914,553002.0
2017-11-15 14:30:00,38.7,38.75,38.6,38.68,221213.0,32.9055,32.948,32.8204,32.8885,221213.0
2017-11-15 15:00:00,38.66,38.75,38.63,38.64,198581.0,32.8715,32.948,32.846,32.8545,198581.0
2017-11-15 15:30:00,38.63,38.65,38.54,38.64,418027.0,32.846,32.863,32.7694,32.8545,418027.0
2017-11-16 09:30:00,38.78,39.0,38.66,38.8,165541.0,32.9735,33.1606,32.8715,32.9905,165541.0
2017-11-16 10:00:00,38.82,38.86,38.77,38.82,74172.0,33.0075,33.0415,32.965,33.0075,74172.0
2017-11-16 10:30:00,38.83,38.88,38.73,38.86,106075.0,33.016,33.0585,32.931,33.0415,106075.0
2017-11-16 11:00:00,38.84,38.9,38.83,38.84,56129.0,33.0245,33.0755,33.016,33.0245,56129.0
2017-11-16 11:30:00,38.84,38.86,38.79,38.83,51684.0,33.0245,33.0415,32.982,33.016,51684.0
2017-11-16 12:00:00,38.85,38.91,38.84,38.88,72160.0,33.033,33.084,33.0245,33.0585,72160.0
2017-11-16 12:30:00,38.88,38.91,38.81,38.89,50014.0,33.0585,33.084,32.999,33.067,50014.0
2017-11-16 13:00:00,38.88,39.12,38.86,39.03,165235.0,33.0585,33.2626,33.0415,33.1861,165235.0
2017-11-16 13:30:00,39.01,39.02,38.93,38.98,35552.0,33.1691,33.1776,33.101,33.1435,35552.0
2017-11-16 14:00:00,38.99,39.06,38.99,39.03,40202.0,33.152,33.2116,33.152,33.1861,40202.0
2017-11-16 14:30:00,39.02,39.05,38.9,38.94,83289.0,33.1776,33.2031,33.0755,33.1095,83289.0
2017-11-16 15:00:00,38.95,39.17,38.92,39.17,95521.0,33.118,33.3051,33.0925,33.3051,95521.0
2017-11-16 15:30:00,39.17,39.22,39.06,39.08,264590.0,33.3051,33.3476,33.2116,33.2286,264590.0
2017-11-17 09:30:00,39.02,39.26,38.76,39.16,149236.0,33.1776,33.3816,32.9565,33.2966,149236.0
2017-11-17 10:00:00,39.16,39.36,39.13,39.28,30256.0,33.2966,33.4666,33.2711,33.3986,30256.0
2017-11-17 10:30:00,39.26,39.45,39.22,39.41,30988.0,33.3816,33.5432,33.3476,33.5092,30988.0
2017-11-17 11:00:00,39.44,39.52,39.38,39.51,49927.0,33.5347,33.6027,33.4837,33.5942,49927.0
2017-11-17 11:30:00,39.52,39.61,39.48,39.59,40759.0,33.6027,33.6792,33.5687,33.6622,40759.0
2017-11-17 12:00:00,39.57,39.64,39.52,39.63,36609.0,33.6452,33.7047,33.6027,33.6962,36609.0
2017-11-17 12:30:00,39.63,39.68,39.59,39.63,29709.0,33.6962,33.7387,33.6622,33.6962,29709.0
2017-11-17 13:00:00,39.64,39.67,39.58,39.59,25090.0,33.7047,33.7302,33.6537,33.6622,25090.0
2017-11-17 13:30:00,39.58,39.59,39.46,39.56,41335.0,33.6537,33.6622,33.5517,33.6367,41335.0
2017-11-17 14:00:00,39.55,39.55,39.37,39.54,73997.0,33.6282,33.6282,33.4752,33.6197,73997.0
2017-11-17 14:30:00,39.51,39.51,39.32,39.35,35540.0,33.5942,33.5942,33.4326,33.4581,35540.0
2017-11-17 15:00:00,39.35,39.35,39.28,39.32,40172.0,33.4581,33.4581,33.3986,33.4326,40172.0
2017-11-17 15:30:00,39.32,39.32,39.16,39.22,165435.0,33.4326,33.4326,33.2966,33.3476,165435.0
2017-11-20 09:30:00,39.18,39.19,38.95,39.02,66657.0,33.3136,33.3221,33.118,33.1776,66657.0
2017-11-20 10:00:00,39.02,39.02,38.83,38.86,118089.0,33.1776,33.1776,33.016,33.0415,118089.0
2017-11-20 10:30:00,38.87,38.97,38.84,38.96,56077.0,33.05,33.135,33.0245,33.1265,56077.0
2017-11-20 11:00:00,38.96,39.02,38.91,38.91,38004.0,33.1265,33.1776,33.084,33.084,38004.0
2017-11-20 11:30:00,38.91,38.92,38.86,38.87,60491.0,33.084,33.0925,33.0415,33.05,60491.0
2017-11-20 12:00:00,38.87,38.93,38.86,38.86,35388.0,33.05,33.101,33.0415,33.0415,35388.0
2017-11-20 12:30:00,38.85,38.9,38.8,38.86,45438.0,33.033,33.0755,32.9905,33.0415,45438.0
2017-11-20 13:00:00,38.85,38.88,38.82,38.88,36516.0,33.033,33.0585,33.0075,33.0585,36516.0
2017-11-20 13:30:00,38.88,38.9,38.86,38.89,24621.0,33.0585,33.0755,33.0415,33.067,24621.0
2017-11-20 14:00:00,38.89,38.91,38.85,38.91,67395.0,33.067,33.084,33.033,33.084,67395.0
2017-11-20 14:30:00,38.91,38.92,38.86,38.91,98712.0,33.084,33.0925,33.0415,33.084,98712.0
2017-11-20 15:00:00,38.91,38.94,38.84,38.93,71582.0,33.084,33.1095,33.0245,33.101,71582.0
2017-11-20 15:30:00,38.92,39.04,38.89,38.93,378944.0,33.0925,33.1946,33.067,33.101,378944.0
2017-11-21 09:30:00,39.1,39.18,39.06,39.14,28474.0,33.2456,33.3136,33.2116,33.2796,28474.0
2017-11-21 10:00:00,39.14,39.22,39.12,39.2,27407.0,33.2796,33.3476,33.2626,33.3306,27407.0
2017-11-21 10:30:00,39.23,39.24,39.15,39.19,28024.0,33.3561,33.3646,33.2881,33.3221,28024.0
2017-11-21 11:00:00,39.17,39.19,39.04,39.09,37494.0,33.3051,33.3221,33.1946,33.2371,37494.0
2017-11-21 11:30:00,39.08,39.13,39.03,39.09,19666.0,33.2286,33.2711,33.1861,33.2371,19666.0
2017-11-21 12:00:00,39.09,39.12,39.03,39.06,26961.0,33.2371,33.2626,33.1861,33.2116,26961.0
2017-11-21 12:30:00,39.05,39.11,39.03,39.06,18444.0,33.2031,33.2541,33.1861,33.2116,18444.0
2017-11-21 13:00:00,39.07,39.14,39.03,39.12,17082.0,33.2201,33.2796,33.1861,33.2626,17082.0
2017-11-21 13:30:00,39.13,39.17,39.08,39.08,23086.0,33.2711,33.3051,33.2286,33.2286,23086.0
2017-11-21 14:00:00,39.06,39.13,39.06,39.1,37189.0,33.2116,33.2711,33.2116,33.2456,37189.0
2017-11-21 14:30:00,39.09,39.11,39.05,39.08,28366.0,33.2371,33.2541,33.2031,33.2286,28366.0
2017-11-21 15:00:00,39.09,39.1,39.0,39.01,39038.0,33.2371,33.2456,33.1606,33.1691,39038.0
2017-11-21 15:30:00,39.01,39.06,38.99,39.0,301284.0,33.1691,33.2116,33.152,33.1606,301284.0
2017-11-22 09:30:00,39.02,39.43,39.02,39.4,67985.0,33.1776,33.5262,33.1776,33.5007,67985.0
2017-11-22 10:00:00,39.44,39.7,39.36,39.61,115310.0,33.5347,33.7557,33.4666,33.6792,115310.0
2017-11-22 10:30:00,39.59,39.81,39.52,39.68,117182.0,33.6622,33.8493,33.6027,33.7387,117182.0
2017-11-22 11:00:00,39.69,39.76,39.6,39.72,59185.0,33.7472,33.8068,33.6707,33.7727,59185.0
2017-11-22 11:30:00,39.72,39.84,39.71,39.82,84873.0,33.7727,33.8748,33.7642,33.8578,84873.0
2017-11-22 12:00:00,39.83,39.85,39.7,39.77,60962.0,33.8663,33.8833,33.7557,33.8153,60962.0
2017-11-22 12:30:00,39.76,39.83,39.7,39.77,52671.0,33.8068,33.8663,33.7557,33.8153,52671.0
2017-11-22 13:00:00,39.77,39.87,39.74,39.86,36377.0,33.8153,33.9003,33.7898,33.8918,36377.0
2017-11-22 13:30:00,39.85,39.85,39.56,39.56,60633.0,33.8833,33.8833,33.6367,33.6367,60633.0
2017-11-22 14:00:00,39.58,39.58,39.46,39.5,34212.0,33.6537,33.6537,33.5517,33.5857,34212.0
2017-11-22 14:30:00,39.51,39.59,39.5,39.54,70977.0,33.5942,33.6622,33.5857,33.6197,70977.0
2017-11-22 15:00:00,39.54,39.6,39.49,39.51,67646.0,33.6197,33.6707,33.5772,33.5942,67646.0
2017-11-22 15:30:00,39.51,39.6,39.47,39.5,212903.0,33.5942,33.6707,33.5602,33.5857,212903.0
2017-11-24 09:30:00,39.55,39.66,39.45,39.53,30549.0,33.6282,33.7217,33.5432,33.6112,30549.0
2017-11-24 10:00:00,39.53,39.53,39.44,39.48,17286.0,33.6112,33.6112,33.5347,33.5687,17286.0
2017-11-24 10:30:00,39.47,39.47,39.4,39.41,12907.0,33.5602,33.5602,33.5007,33.5092,12907.0
2017-11-24 11:00:00,39.41,39.46,39.32,39.33,22101.0,33.5092,33.5517,33.4326,33.4411,22101.0
2017-11-24 11:30:00,39.33,39.33,39.22,39.25,17175.0,33.4411,33.4411,33.3476,33.3731,17175.0
2017-11-24 12:00:00,39.24,39.25,39.07,39.1,31600.0,33.3646,33.3731,33.2201,33.2456,31600.0
2017-11-24 12:30:00,39.1,39.13,39.06,39.07,109308.0,33.2456,33.2711,33.2116,33.2201,109308.0
2017-11-27 09:30:00,39.04,39.23,39.04,39.23,51872.0,33.1946,33.3561,33.1946,33.3561,51872.0
2017-11-27 10:00:00,39.23,39.37,39.19,39.37,55797.0,33.3561,33.4752,33.3221,33.4752,55797.0
2017-11-27 10:30:00,39.38,39.47,39.37,39.46,37079.0,33.4837,33.5602,33.4752,33.5517,37079.0
2017-11-27 11:00:00,39.47,39.56,39.46,39.5,28440.0,33.5602,33.6367,33.5517,33.5857,28440.0
2017-11-27 11:30:00,39.5,39.51,39.42,39.46,48144.0,33.5857,33.5942,33.5177,33.5517,48144.0
2017-11-27 12:00:00,39.46,39.59,39.42,39.55,23532.0,33.5517,33.6622,33.5177,33.6282,23532.0
2017-11-27 12:30:00,39.56,39.75,39.56,39.73,41637.0,33.6367,33.7983,33.6367,33.7812,41637.0
2017-11-27 13:00:00,39.74,39.85,39.73,39.83,37396.0,33.7898,33.8833,33.7812,33.8663,37396.0
2017-11-27 13:30:00,39.82,39.91,39.81,39.87,46728.0,33.8578,33.9343,33.8493,33.9003,46728.0
2017-11-27 14:00:00,39.87,39.88,39.79,39.87,50721.0,33.9003,33.9088,33.8323,33.9003,50721.0
2017-11-27 14:30:00,39.88,39.9,39.8,39.87,54409.0,33.9088,33.9258,33.8408,33.9003,54409.0
2017-11-27 15:00:00,39.86,39.91,39.82,39.9,80952.0,33.8918,33.9343,33.8578,33.9258,80952.0
2017-11-27 15:30:00,39.89,39.94,39.88,39.89,156186.0,33.9173,33.9598,33.9088,33.9173,156186.0
2017-11-28 09:30:00,39.92,40.26,39.89,40.22,65331.0,33.9428,34.2319,33.9173,34.1979,65331.0
2017-11-28 10:00:00,40.2,40.36,40.13,40.3,150757.0,34.1809,34.3169,34.1214,34.2659,150757.0
2017-11-28 10:30:00,40.31,40.55,40.31,40.49,144560.0,34.2744,34.4785,34.2744,34.4275,144560.0
2017-11-28 11:00:00,40.49,40.62,40.47,40.57,141967.0,34.4275,34.538,34.4104,34.4955,141967.0
2017-11-28 11:30:00,40.58,40.62,40.47,40.54,94896.0,34.504,34.538,34.4104,34.47,94896.0
2017-11-28 12:00:00,40.54,40.61,40.5,40.59,40849.0,34.47,34.5295,34.436,34.5125,40849.0
2017-11-28 12:30:00,40.59,40.65,40.55,40.63,54657.0,34.5125,34.5635,34.4785,34.5465,54657.0
2017-11-28 13:00:00,40.65,40.74,40.62,40.65,48929.0,34.5635,34.64,34.538,34.5635,48929.0
2017-11-28 13:30:00,40.64,40.76,40.64,40.71,49127.0,34.555,34.657,34.555,34.6145,49127.0
2017-11-28 14:00:00,40.7,40.72,40.63,40.72,62654.0,34.606,34.623,34.5465,34.623,62654.0
2017-11-28 14:30:00,40.72,40.96,40.71,40.96,68704.0,34.623,34.8271,34.6145,34.8271,68704.0
2017-11-28 15:00:00,40.96,41.14,40.91,41.1,120554.0,34.8271,34.9801,34.7846,34.9461,120554.0
2017-11-28 15:30:00,41.09,41.17,41.04,41.13,276838.0,34.9376,35.0056,34.8951,34.9716,276838.0
2017-11-29 09:30:00,41.09,41.37,41.0,41.27,71276.0,34.9376,35.1757,34.8611,35.0907,71276.0
2017-11-29 10:00:00,41.23,41.4,41.19,41.29,25910.0,35.0567,35.2012,35.0226,35.1077,25910.0
2017-11-29 10:30:00,41.3,41.37,41.21,41.32,35484.0,35.1162,35.1757,35.0396,35.1332,35484.0
2017-11-29 11:00:00,41.33,41.39,41.1,41.13,45000.0,35.1417,35.1927,34.9461,34.9716,45000.0
2017-11-29 11:30:00,41.13,41.26,41.07,41.16,58353.0,34.9716,35.0822,34.9206,34.9971,58353.0
2017-11-29 12:00:00,41.14,41.21,41.13,41.16,34669.0,34.9801,35.0396,34.9716,34.9971,34669.0
2017-11-29 12:30:00,41.16,41.37,41.14,41.35,31875.0,34.9971,35.1757,34.9801,35.1587,31875.0
2017-11-29 13:00:00,41.35,41.39,41.32,41.34,200687.0,35.1587,35.1927,35.1332,35.1502,200687.0
2017-11-29 13:30:00,41.34,41.4,41.24,41.4,43995.0,35.1502,35.2012,35.0652,35.2012,43995.0
2017-11-29 14:00:00,41.39,41.5,41.34,41.36,179981.0,35.1927,35.2862,35.1502,35.1672,179981.0
2017-11-29 14:30:00,41.37,41.4,41.32,41.34,97702.0,35.1757,35.2012,35.1332,35.1502,97702.0
2017-11-29 15:00:00,41.34,41.42,41.33,41.36,133826.0,35.1502,35.2182,35.1417,35.1672,133826.0
2017-11-29 15:30:00,41.36,41.59,41.35,41.5,303741.0,35.1672,35.3628,35.1587,35.2862,303741.0
2017-11-30 09:30:00,41.75,42.23,41.75,42.23,74066.0,35.4988,35.9069,35.4988,35.9069,74066.0
2017-11-30 10:00:00,42.22,42.38,42.15,42.3,64165.0,35.8984,36.0345,35.8389,35.9664,64165.0
2017-11-30 10:30:00,42.28,42.31,41.99,42.26,94443.0,35.9494,35.9749,35.7029,35.9324,94443.0
2017-11-30 11:00:00,42.3,42.37,42.14,42.16,31941.0,35.9664,36.026,35.8304,35.8474,31941.0
2017-11-30 11:30:00,42.16,42.4,42.13,42.37,66402.0,35.8474,36.0515,35.8219,36.026,66402.0
2017-11-30 12:00:00,42.37,42.62,42.35,42.62,47624.0,36.026,36.2385,36.009,36.2385,47624.0
2017-11-30 12:30:00,42.61,42.85,42.6,42.77,49990.0,36.23,36.4341,36.2215,36.3661,49990.0
2017-11-30 13:00:00,42.76,42.83,42.64,42.68,75801.0,36.3576,36.4171,36.2555,36.2895,75801.0
2017-11-30 13:30:00,42.67,42.67,42.45,42.58,104370.0,36.281,36.281,36.094,36.2045,104370.0
2017-11-30 14:00:00,42.6,42.73,42.54,42.73,49132.0,36.2215,36.3321,36.1705,36.3321,49132.0
2017-11-30 14:30:00,42.72,42.73,42.42,42.53,82823.0,36.3236,36.3321,36.0685,36.162,82823.0
2017-11-30 15:00:00,42.52,42.58,42.44,42.52,102442.0,36.1535,36.2045,36.0855,36.1535,102442.0
2017-11-30 15:30:00,42.51,42.67,42.4,42.58,251797.0,36.145,36.281,36.0515,36.2045,251797.0
2017-12-01 09:30:00,42.65,42.8,42.55,42.64,46259.0,36.264,36.3916,36.179,36.2555,46259.0
2017-12-01 10:00:00,42.66,42.66,42.28,42.46,62475.0,36.2725,36.2725,35.9494,36.1025,62475.0
2017-12-01 10:30:00,42.46,42.82,42.46,42.77,45649.0,36.1025,36.4086,36.1025,36.3661,45649.0
2017-12-01 11:00:00,42.79,42.79,41.59,41.65,74667.0,36.3831,36.3831,35.3628,35.4138,74667.0
2017-12-01 11:30:00,41.66,42.19,41.54,42.19,88275.0,35.4223,35.8729,35.3202,35.8729,88275.0
2017-12-01 12:00:00,42.19,42.44,42.08,42.32,110818.0,35.8729,36.0855,35.7794,35.9834,110818.0
2017-12-01 12:30:00,42.32,42.58,42.29,42.52,70036.0,35.9834,36.2045,35.9579,36.1535,70036.0
2017-12-01 13:00:00,42.5,42.53,42.33,42.36,28667.0,36.1365,36.162,35.992,36.0175,28667.0
2017-12-01 13:30:00,42.35,42.53,42.29,42.42,269632.0,36.009,36.162,35.9579,36.0685,269632.0
2017-12-01 14:00:00,42.41,42.44,42.32,42.36,68826.0,36.06,36.0855,35.9834,36.0175,68826.0
2017-12-01 14:30:00,42.36,42.38,42.27,42.32,58302.0,36.0175,36.0345,35.9409,35.9834,58302.0
2017-12-01 15:00:00,42.32,42.39,42.28,42.39,64982.0,35.9834,36.043,35.9494,36.043,64982.0
2017-12-01 15:30:00,42.39,42.51,42.37,42.4,303988.0,36.043,36.145,36.026,36.0515,303988.0
2017-12-04 09:30:00,42.94,43.24,42.79,43.16,170816.0,36.5106,36.7657,36.3831,36.6977,170816.0
2017-12-04 10:00:00,43.14,43.63,43.09,43.58,70026.0,36.6807,37.0973,36.6382,37.0548,70026.0
2017-12-04 10:30:00,43.58,43.87,43.26,43.47,265501.0,37.0548,37.3014,36.7827,36.9613,265501.0
2017-12-04 11:00:00,43.48,43.57,43.34,43.4,42285.0,36.9698,37.0463,36.8507,36.9017,42285.0
2017-12-04 11:30:00,43.4,43.6,43.08,43.15,66714.0,36.9017,37.0718,36.6297,36.6892,66714.0
2017-12-04 12:00:00,43.17,43.36,43.15,43.22,49997.0,36.7062,36.8677,36.6892,36.7487,49997.0
2017-12-04 12:30:00,43.23,43.3,43.13,43.27,34941.0,36.7572,36.8167,36.6722,36.7912,34941.0
2017-12-04 13:00:00,43.3,43.39,43.2,43.39,123906.0,36.8167,36.8932,36.7317,36.8932,123906.0
2017-12-04 13:30:00,43.42,43.65,43.4,43.57,71481.0,36.9187,37.1143,36.9017,37.0463,71481.0
2017-12-04 14:00:00,43.55,43.56,43.2,43.39,124310.0,37.0293,37.0378,36.7317,36.8932,124310.0
2017-12-04 14:30:00,43.38,43.38,43.13,43.16,92440.0,36.8847,36.8847,36.6722,36.6977,92440.0
2017-12-04 15:00:00,43.16,43.19,42.95,42.95,55867.0,36.6977,36.7232,36.5191,36.5191,55867.0
2017-12-04 15:30:00,42.99,43.04,42.8,42.83,245325.0,36.5531,36.5956,36.3916,36.4171,245325.0
2017-12-05 09:30:00,42.97,42.97,42.38,42.5,59311.0,36.5361,36.5361,36.0345,36.1365,59311.0
2017-12-05 10:00:00,42.5,42.85,42.48,42.6,41814.0,36.1365,36.4341,36.1195,36.2215,41814.0
2017-12-05 10:30:00,42.63,42.76,42.59,42.72,44921.0,36.247,36.3576,36.213,36.3236,44921.0
2017-12-05 11:00:00,42.72,42.8,42.45,42.52,63273.0,36.3236,36.3916,36.094,36.1535,63273.0
2017-12-05 11:30:00,42.54,42.57,42.35,42.45,45472.0,36.1705,36.196,36.009,36.094,45472.0
2017-12-05 12:00:00,42.47,42.47,42.2,42.3,107965.0,36.111,36.111,35.8814,35.9664,107965.0
2017-12-05 12:30:00,42.3,42.41,42.17,42.22,31231.0,35.9664,36.06,35.8559,35.8984,31231.0
2017-12-05 13:00:00,42.23,42.34,42.18,42.27,33092.0,35.9069,36.0005,35.8644,35.9409,33092.0
2017-12-05 13:30:00,42.24,42.28,42.16,42.19,32295.0,35.9154,35.9494,35.8474,35.8729,32295.0
2017-12-05 14:00:00,42.21,42.26,42.08,42.14,47470.0,35.8899,35.9324,35.7794,35.8304,47470.0
2017-12-05 14:30:00,42.12,42.13,42.0,42.07,62989.0,35.8134,35.8219,35.7114,35.7709,62989.0
2017-12-05 15:00:00,42.06,42.19,42.0,42.19,80379.0,35.7624,35.8729,35.7114,35.8729,80379.0
2017-12-05 15:30:00,42.18,42.19,42.04,42.05,167107.0,35.8644,35.8729,35.7454,35.7539,167107.0
2017-12-06 09:30:00,41.92,42.44,41.92,42.32,40212.0,35.6433,36.0855,35.6433,35.9834,40212.0
2017-12-06 10:00:00,42.23,42.38,42.21,42.29,40453.0,35.9069,36.0345,35.8899,35.9579,40453.0
2017-12-06 10:30:00,42.32,42.49,42.32,42.48,22783.0,35.9834,36.128,35.9834,36.1195,22783.0
2017-12-06 11:00:00,42.44,42.44,42.3,42.37,21342.0,36.0855,36.0855,35.9664,36.026,21342.0
2017-12-06 11:30:00,42.37,42.37,42.24,42.25,19419.0,36.026,36.026,35.9154,35.9239,19419.0
2017-12-06 12:00:00,42.23,42.24,42.06,42.08,30263.0,35.9069,35.9154,35.7624,35.7794,30263.0
2017-12-06 12:30:00,42.08,42.16,42.04,42.07,29382.0,35.7794,35.8474,35.7454,35.7709,29382.0
2017-12-06 13:00:00,42.05,42.13,42.04,42.08,20770.0,35.7539,35.8219,35.7454,35.7794,20770.0
2017-12-06 13:30:00,42.09,42.17,42.06,42.13,25567.0,35.7879,35.8559,35.7624,35.8219,25567.0
2017-12-06 14:00:00,42.11,42.12,41.92,41.95,31800.0,35.8049,35.8134,35.6433,35.6688,31800.0
2017-12-06 14:30:00,41.94,42.01,41.89,41.91,31800.0,35.6603,35.7199,35.6178,35.6348,31800.0
2017-12-06 15:00:00,41.91,41.92,41.75,41.82,64385.0,35.6348,35.6433,35.4988,35.5583,64385.0
2017-12-06 15:30:00,41.81,41.86,41.75,41.8,142115.0,35.5498,35.5923,35.4988,35.5413,142115.0
2017-12-07 09:30:00,41.82,42.59,41.63,42.59,46319.0,35.5583,36.213,35.3968,36.213,46319.0
2017-12-07 10:00:00,42.63,42.69,42.53,42.65,22318.0,36.247,36.298,36.162,36.264,22318.0
2017-12-07 10:30:00,42.65,42.8,42.63,42.8,32953.0,36.264,36.3916,36.247,36.3916,32953.0
2017-12-07 11:00:00,42.8,42.96,42.71,42.95,76938.0,36.3916,36.5276,36.3151,36.5191,76938.0
2017-12-07 11:30:00,42.95,43.06,42.79,42.8,23113.0,36.5191,36.6126,36.3831,36.3916,23113.0
2017-12-07 12:00:00,42.78,42.92,42.78,42.87,20779.0,36.3746,36.4936,36.3746,36.4511,20779.0
2017-12-07 12:30:00,42.88,42.9,42.77,42.88,24155.0,36.4596,36.4766,36.3661,36.4596,24155.0
2017-12-07 13:00:00,42.88,42.91,42.72,42.74,34009.0,36.4596,36.4851,36.3236,36.3406,34009.0
2017-12-07 13:30:00,42.73,42.77,42.65,42.73,28165.0,36.3321,36.3661,36.264,36.3321,28165.0
2017-12-07 14:00:00,42.72,42.77,42.64,42.65,32281.0,36.3236,36.3661,36.2555,36.264,32281.0
2017-12-07 14:30:00,42.65,42.65,42.55,42.62,36217.0,36.264,36.264,36.179,36.2385,36217.0
2017-12-07 15:00:00,42.63,42.68,42.57,42.62,44520.0,36.247,36.2895,36.196,36.2385,44520.0
2017-12-07 15:30:00,42.63,42.66,42.57,42.65,123406.0,36.247,36.2725,36.196,36.264,123406.0
2017-12-08 09:30:00,42.13,42.74,41.81,41.96,121119.0,35.8219,36.3406,35.5498,35.6774,121119.0
2017-12-08 10:00:00,41.96,42.26,41.96,42.05,47431.0,35.6774,35.9324,35.6774,35.7539,47431.0
2017-12-08 10:30:00,42.04,42.37,42.04,42.27,33270.0,35.7454,36.026,35.7454,35.9409,33270.0
2017-12-08 11:00:00,42.28,42.47,42.23,42.25,29320.0,35.9494,36.111,35.9069,35.9239,29320.0
2017-12-08 11:30:00,42.25,42.31,42.18,42.18,49562.0,35.9239,35.9749,35.8644,35.8644,49562.0
2017-12-08 12:00:00,42.18,42.31,42.18,42.3,18275.0,35.8644,35.9749,35.8644,35.9664,18275.0
2017-12-08 12:30:00,42.3,42.41,42.28,42.38,23378.0,35.9664,36.06,35.9494,36.0345,23378.0
2017-12-08 13:00:00,42.36,42.39,42.33,42.33,28607.0,36.0175,36.043,35.992,35.992,28607.0
2017-12-08 13:30:00,42.34,42.45,42.31,42.34,50189.0,36.0005,36.094,35.9749,36.0005,50189.0
2017-12-08 14:00:00,42.33,42.38,42.22,42.24,43513.0,35.992,36.0345,35.8984,35.9154,43513.0
2017-12-08 14:30:00,42.24,42.28,42.18,42.28,43775.0,35.9154,35.9494,35.8644,35.9494,43775.0
2017-12-08 15:00:00,42.28,42.29,42.16,42.18,66798.0,35.9494,35.9579,35.8474,35.8644,66798.0
2017-12-08 15:30:00,42.18,42.22,42.06,42.12,339284.0,35.8644,35.8984,35.7624,35.8134,339284.0
2017-12-11 09:30:00,41.6,42.42,41.6,42.05,85090.0,35.3713,36.0685,35.3713,35.7539,85090.0
2017-12-11 10:00:00,42.1,42.27,42.1,42.15,29542.0,35.7964,35.9409,35.7964,35.8389,29542.0
2017-12-11 10:30:00,42.15,42.18,42.02,42.03,28715.0,35.8389,35.8644,35.7284,35.7369,28715.0
2017-12-11 11:00:00,42.06,42.06,41.82,41.9,27618.0,35.7624,35.7624,35.5583,35.6263,27618.0
2017-12-11 11:30:00,41.9,41.95,41.82,41.94,96347.0,35.6263,35.6688,35.5583,35.6603,96347.0
2017-12-11 12:00:00,41.94,41.98,41.84,41.85,48481.0,35.6603,35.6944,35.5753,35.5838,48481.0
2017-12-11 12:30:00,41.85,41.87,41.79,41.79,16738.0,35.5838,35.6008,35.5328,35.5328,16738.0
2017-12-11 13:00:00,41.78,41.79,41.54,41.55,32496.0,35.5243,35.5328,35.3202,35.3287,32496.0
2017-12-11 13:30:00,41.54,41.56,41.47,41.47,38507.0,35.3202,35.3372,35.2607,35.2607,38507.0
2017-12-11 14:00:00,41.46,41.61,41.46,41.49,49748.0,35.2522,35.3798,35.2522,35.2777,49748.0
2017-12-11 14:30:00,41.51,41.61,41.46,41.58,47370.0,35.2947,35.3798,35.2522,35.3542,47370.0
2017-12-11 15:00:00,41.58,41.6,41.4,41.43,120571.0,35.3542,35.3713,35.2012,35.2267,120571.0
2017-12-11 15:30:00,41.43,41.7,41.4,41.59,272167.0,35.2267,35.4563,35.2012,35.3628,272167.0
2017-12-12 09:30:00,41.71,41.93,41.47,41.52,39869.0,35.4648,35.6518,35.2607,35.3032,39869.0
2017-12-12 10:00:00,41.5,41.59,41.36,41.55,60551.0,35.2862,35.3628,35.1672,35.3287,60551.0
2017-12-12 10:30:00,41.53,41.77,41.47,41.77,37175.0,35.3117,35.5158,35.2607,35.5158,37175.0
2017-12-12 11:00:00,41.76,41.76,41.47,41.5,45294.0,35.5073,35.5073,35.2607,35.2862,45294.0
2017-12-12 11:30:00,41.5,41.55,41.35,41.39,39603.0,35.2862,35.3287,35.1587,35.1927,39603.0
2017-12-12 12:00:00,41.4,41.52,41.36,41.37,54422.0,35.2012,35.3032,35.1672,35.1757,54422.0
2017-12-12 12:30:00,41.37,41.49,41.36,41.47,50580.0,35.1757,35.2777,35.1672,35.2607,50580.0
2017-12-12 13:00:00,41.47,41.51,41.45,41.51,29417.0,35.2607,35.2947,35.2437,35.2947,29417.0
2017-12-12 13:30:00,41.51,41.52,41.38,41.38,36207.0,35.2947,35.3032,35.1842,35.1842,36207.0
2017-12-12 14:00:00,41.37,41.47,41.36,41.47,46949.0,35.1757,35.2607,35.1672,35.2607,46949.0
2017-12-12 14:30:00,41.47,41.48,41.38,41.43,42954.0,35.2607,35.2692,35.1842,35.2267,42954.0
2017-12-12 15:00:00,41.42,41.42,41.32,41.34,56664.0,35.2182,35.2182,35.1332,35.1502,56664.0
2017-12-12 15:30:00,41.34,41.36,41.23,41.27,169557.0,35.1502,35.1672,35.0567,35.0907,169557.0
2017-12-13 09:30:00,41.21,41.26,40.96,40.99,99209.0,35.0396,35.0822,34.8271,34.8526,99209.0
2017-12-13 10:00:00,41.05,41.16,40.83,41.16,95897.0,34.9036,34.9971,34.7165,34.9971,95897.0
2017-12-13 10:30:00,41.16,41.35,41.15,41.25,62154.0,34.9971,35.1587,34.9886,35.0737,62154.0
2017-12-13 11:00:00,41.27,41.27,40.92,41.01,59894.0,35.0907,35.0907,34.7931,34.8696,59894.0
2017-12-13 11:30:00,41.03,41.35,41.03,41.3,51096.0,34.8866,35.1587,34.8866,35.1162,51096.0
2017-12-13 12:00:00,41.29,41.35,41.2,41.22,31947.0,35.1077,35.1587,35.0311,35.0482,31947.0
2017-12-13 12:30:00,41.23,41.23,41.14,41.18,33851.0,35.0567,35.0567,34.9801,35.0141,33851.0
2017-12-13 13:00:00,41.16,41.28,41.14,41.28,27864.0,34.9971,35.0992,34.9801,35.0992,27864.0
2017-12-13 13:30:00,41.26,41.31,41.07,41.11,28020.0,35.0822,35.1247,34.9206,34.9546,28020.0
2017-12-13 14:00:00,41.13,41.3,41.0,41.17,95084.0,34.9716,35.1162,34.8611,35.0056,95084.0
2017-12-13 14:30:00,41.18,41.26,41.12,41.2,35458.0,35.0141,35.0822,34.9631,35.0311,35458.0
2017-12-13 15:00:00,41.23,41.23,41.08,41.11,51380.0,35.0567,35.0567,34.9291,34.9546,51380.0
2017-12-13 15:30:00,41.11,41.18,41.01,41.02,148698.0,34.9546,35.0141,34.8696,34.8781,148698.0
2017-12-14 09:30:00,41.11,41.23,40.64,40.79,43670.0,34.9546,35.0567,34.555,34.6825,43670.0
2017-12-14 10:00:00,40.79,40.83,40.39,40.52,45635.0,34.6825,34.7165,34.3424,34.453,45635.0
2017-12-14 10:30:00,40.58,40.66,40.47,40.48,30683.0,34.504,34.572,34.4104,34.419,30683.0
2017-12-14 11:00:00,40.49,40.57,40.31,40.57,28816.0,34.4275,34.4955,34.2744,34.4955,28816.0
2017-12-14 11:30:00,40.59,40.65,40.42,40.61,30851.0,34.5125,34.5635,34.3679,34.5295,30851.0
2017-12-14 12:00:00,40.63,40.65,40.57,40.61,68685.0,34.5465,34.5635,34.4955,34.5295,68685.0
2017-12-14 12:30:00,40.61,40.61,40.55,40.58,25096.0,34.5295,34.5295,34.4785,34.504,25096.0
2017-12-14 13:00:00,40.59,40.71,40.58,40.71,45478.0,34.5125,34.6145,34.504,34.6145,45478.0
2017-12-14 13:30:00,40.69,40.73,40.42,40.45,56069.0,34.5975,34.6315,34.3679,34.3934,56069.0
2017-12-14 14:00:00,40.45,40.58,40.38,40.38,50770.0,34.3934,34.504,34.3339,34.3339,50770.0
2017-12-14 14:30:00,40.34,40.52,40.34,40.47,28032.0,34.2999,34.453,34.2999,34.4104,28032.0
2017-12-14 15:00:00,40.49,40.49,40.3,40.4,46243.0,34.4275,34.4275,34.2659,34.3509,46243.0
2017-12-14 15:30:00,40.39,40.45,40.19,40.2,201623.0,34.3424,34.3934,34.1724,34.1809,201623.0
2017-12-15 09:30:00,40.55,40.93,40.44,40.88,136468.0,34.4785,34.8016,34.3849,34.7591,136468.0
2017-12-15 10:00:00,40.91,41.15,40.78,41.07,32645.0,34.7846,34.9886,34.674,34.9206,32645.0
2017-12-15 10:30:00,41.08,41.2,41.02,41.18,49200.0,34.9291,35.0311,34.8781,35.0141,49200.0
2017-12-15 11:00:00,41.18,41.31,41.06,41.26,56147.0,35.0141,35.1247,34.9121,35.0822,56147.0
2017-12-15 11:30:00,41.26,41.28,41.09,41.21,52374.0,35.0822,35.0992,34.9376,35.0396,52374.0
2017-12-15 12:00:00,41.2,41.43,41.17,41.39,38781.0,35.0311,35.2267,35.0056,35.1927,38781.0
2017-12-15 12:30:00,41.4,41.52,41.32,41.48,81306.0,35.2012,35.3032,35.1332,35.2692,81306.0
2017-12-15 13:00:00,41.49,41.54,41.37,41.38,39703.0,35.2777,35.3202,35.1757,35.1842,39703.0
2017-12-15 13:30:00,41.37,41.6,41.37,41.6,39654.0,35.1757,35.3713,35.1757,35.3713,39654.0
2017-12-15 14:00:00,41.6,41.65,41.53,41.59,46718.0,35.3713,35.4138,35.3117,35.3628,46718.0
2017-12-15 14:30:00,41.58,41.6,41.43,41.46,56503.0,35.3542,35.3713,35.2267,35.2522,56503.0
2017-12-15 15:00:00,41.46,41.53,41.38,41.38,70854.0,35.2522,35.3117,35.1842,35.1842,70854.0
2017-12-15 15:30:00,41.39,41.39,41.08,41.15,323500.0,35.1927,35.1927,34.9291,34.9886,323500.0
2017-12-18 09:30:00,41.5,41.9,41.48,41.82,36385.0,35.2862,35.6263,35.2692,35.5583,36385.0
2017-12-18 10:00:00,41.84,41.93,41.44,41.48,51700.0,35.5753,35.6518,35.2352,35.2692,51700.0
2017-12-18 10:30:00,41.52,41.61,41.43,41.52,51647.0,35.3032,35.3798,35.2267,35.3032,51647.0
2017-12-18 11:00:00,41.51,41.56,41.41,41.47,37325.0,35.2947,35.3372,35.2097,35.2607,37325.0
2017-12-18 11:30:00,41.45,41.51,41.41,41.45,43507.0,35.2437,35.2947,35.2097,35.2437,43507.0
2017-12-18 12:00:00,41.46,41.52,41.39,41.44,44601.0,35.2522,35.3032,35.1927,35.2352,44601.0
2017-12-18 12:30:00,41.43,41.54,41.4,41.44,29071.0,35.2267,35.3202,35.2012,35.2352,29071.0
2017-12-18 13:00:00,41.44,41.46,41.4,41.44,24021.0,35.2352,35.2522,35.2012,35.2352,24021.0
2017-12-18 13:30:00,41.45,41.46,41.3,41.44,39576.0,35.2437,35.2522,35.1162,35.2352,39576.0
2017-12-18 14:00:00,41.44,41.54,41.4,41.51,50617.0,35.2352,35.3202,35.2012,35.2947,50617.0
2017-12-18 14:30:00,41.51,41.51,41.37,41.46,64510.0,35.2947,35.2947,35.1757,35.2522,64510.0
2017-12-18 15:00:00,41.46,41.51,41.37,41.37,79140.0,35.2522,35.2947,35.1757,35.1757,79140.0
2017-12-18 15:30:00,41.37,41.46,41.28,41.33,230663.0,35.1757,35.2522,35.0992,35.1417,230663.0
2017-12-19 09:30:00,41.37,41.45,41.08,41.16,46252.0,35.1757,35.2437,34.9291,34.9971,46252.0
2017-12-19 10:00:00,41.18,41.25,41.07,41.1,73491.0,35.0141,35.0737,34.9206,34.9461,73491.0
2017-12-19 10:30:00,41.07,41.13,40.95,41.08,78848.0,34.9206,34.9716,34.8186,34.9291,78848.0
2017-12-19 11:00:00,41.09,41.17,41.05,41.07,39932.0,34.9376,35.0056,34.9036,34.9206,39932.0
2017-12-19 11:30:00,41.07,41.12,40.99,41.11,30429.0,34.9206,34.9631,34.8526,34.9546,30429.0
2017-12-19 12:00:00,41.09,41.28,41.08,41.28,32755.0,34.9376,35.0992,34.9291,35.0992,32755.0
2017-12-19 12:30:00,41.27,41.29,41.21,41.25,30952.0,35.0907,35.1077,35.0396,35.0737,30952.0
2017-12-19 13:00:00,41.26,41.35,41.17,41.17,57647.0,35.0822,35.1587,35.0056,35.0056,57647.0
2017-12-19 13:30:00,41.16,41.25,41.16,41.19,57070.0,34.9971,35.0737,34.9971,35.0226,57070.0
2017-12-19 14:00:00,41.2,41.23,41.09,41.17,54079.0,35.0311,35.0567,34.9376,35.0056,54079.0
2017-12-19 14:30:00,41.19,41.2,41.04,41.1,78692.0,35.0226,35.0311,34.8951,34.9461,78692.0
2017-12-19 15:00:00,41.12,41.27,41.1,41.26,39104.0,34.9631,35.0907,34.9461,35.0822,39104.0
2017-12-19 15:30:00,41.28,41.35,41.19,41.21,169119.0,35.0992,35.1587,35.0226,35.0396,169119.0
2017-12-20 09:30:00,41.48,41.57,41.14,41.4,49124.0,35.2692,35.3457,34.9801,35.2012,49124.0
2017-12-20 10:00:00,41.44,41.57,41.2,41.2,56871.0,35.2352,35.3457,35.0311,35.0311,56871.0
2017-12-20 10:30:00,41.2,41.25,40.95,41.2,143154.0,35.0311,35.0737,34.8186,35.0311,143154.0
2017-12-20 11:00:00,41.2,41.27,41.07,41.18,115784.0,35.0311,35.0907,34.9206,35.0141,115784.0
2017-12-20 11:30:00,41.16,41.19,40.95,40.95,45251.0,34.9971,35.0226,34.8186,34.8186,45251.0
2017-12-20 12:00:00,40.95,41.06,40.92,41.01,68773.0,34.8186,34.9121,34.7931,34.8696,68773.0
2017-12-20 12:30:00,41.0,41.05,40.89,41.03,55023.0,34.8611,34.9036,34.7676,34.8866,55023.0
2017-12-20 13:00:00,41.01,41.15,40.99,41.08,66570.0,34.8696,34.9886,34.8526,34.9291,66570.0
2017-12-20 13:30:00,41.1,41.11,41.0,41.04,54480.0,34.9461,34.9546,34.8611,34.8951,54480.0
2017-12-20 14:00:00,41.03,41.14,41.0,41.14,60443.0,34.8866,34.9801,34.8611,34.9801,60443.0
2017-12-20 14:30:00,41.12,41.22,41.09,41.22,50128.0,34.9631,35.0482,34.9376,35.0482,50128.0
2017-12-20 15:00:00,41.21,41.28,41.15,41.17,65443.0,35.0396,35.0992,34.9886,35.0056,65443.0
2017-12-20 15:30:00,41.18,41.25,41.11,41.13,161047.0,35.0141,35.0737,34.9546,34.9716,161047.0
2017-12-21 09:30:00,41.29,41.34,40.98,41.13,33697.0,35.1077,35.1502,34.8441,34.9716,33697.0
2017-12-21 10:00:00,41.08,41.3,41.04,41.25,14455.0,34.9291,35.1162,34.8951,35.0737,14455.0
2017-12-21 10:30:00,41.29,41.45,41.24,41.45,41718.0,35.1077,35.2437,35.0652,35.2437,41718.0
2017-12-21 11:00:00,41.42,41.61,41.35,41.61,26973.0,35.2182,35.3798,35.1587,35.3798,26973.0
2017-12-21 11:30:00,41.61,41.73,41.56,41.66,35245.0,35.3798,35.4818,35.3372,35.4223,35245.0
2017-12-21 12:00:00,41.66,41.67,41.55,41.63,27187.0,35.4223,35.4308,35.3287,35.3968,27187.0
2017-12-21 12:30:00,41.62,41.65,41.59,41.59,24191.0,35.3883,35.4138,35.3628,35.3628,24191.0
2017-12-21 13:00:00,41.59,41.63,41.5,41.5,31151.0,35.3628,35.3968,35.2862,35.2862,31151.0
2017-12-21 13:30:00,41.49,41.58,41.48,41.56,29334.0,35.2777,35.3542,35.2692,35.3372,29334.0
2017-12-21 14:00:00,41.57,41.64,41.53,41.63,29766.0,35.3457,35.4053,35.3117,35.3968,29766.0
2017-12-21 14:30:00,41.62,41.7,41.61,41.7,39710.0,35.3883,35.4563,35.3798,35.4563,39710.0
2017-12-21 15:00:00,41.7,41.8,41.64,41.7,48782.0,35.4563,35.5413,35.4053,35.4563,48782.0
2017-12-21 15:30:00,41.71,41.74,41.52,41.59,136386.0,35.4648,35.4903,35.3032,35.3628,136386.0
2017-12-22 09:30:00,41.65,41.65,41.35,41.5,15674.0,35.4138,35.4138,35.1587,35.2862,15674.0
2017-12-22 10:00:00,41.6,41.61,41.42,41.44,13467.0,35.3713,35.3798,35.2182,35.2352,13467.0
2017-12-22 10:30:00,41.45,41.55,41.4,41.48,14237.0,35.2437,35.3287,35.2012,35.2692,14237.0
2017-12-22 11:00:00,41.54,41.58,41.42,41.56,16350.0,35.3202,35.3542,35.2182,35.3372,16350.0
2017-12-22 11:30:00,41.56,41.64,41.44,41.62,28275.0,35.3372,35.4053,35.2352,35.3883,28275.0
2017-12-22 12:00:00,41.64,41.72,41.6,41.69,17739.0,35.4053,35.4733,35.3713,35.4478,17739.0
2017-12-22 12:30:00,41.7,41.71,41.61,41.65,13283.0,35.4563,35.4648,35.3798,35.4138,13283.0
2017-12-22 13:00:00,41.63,41.65,41.57,41.61,10995.0,35.3968,35.4138,35.3457,35.3798,10995.0
2017-12-22 13:30:00,41.6,41.62,41.49,41.56,23736.0,35.3713,35.3883,35.2777,35.3372,23736.0
2017-12-22 14:00:00,41.58,41.62,41.54,41.6,13500.0,35.3542,35.3883,35.3202,35.3713,13500.0
2017-12-22 14:30:00,41.6,41.63,41.49,41.51,27228.0,35.3713,35.3968,35.2777,35.2947,27228.0
2017-12-22 15:00:00,41.49,41.55,41.43,41.44,39231.0,35.2777,35.3287,35.2267,35.2352,39231.0
2017-12-22 15:30:00,41.42,41.48,41.34,41.38,116706.0,35.2182,35.2692,35.1502,35.1842,116706.0
2017-12-26 09:30:00,41.51,41.86,41.26,41.86,53128.0,35.2947,35.5923,35.0822,35.5923,53128.0
2017-12-26 10:00:00,41.86,41.98,41.82,41.94,21766.0,35.5923,35.6944,35.5583,35.6603,21766.0
2017-12-26 10:30:00,41.97,41.97,41.74,41.75,14672.0,35.6859,35.6859,35.4903,35.4988,14672.0
2017-12-26 11:00:00,41.76,41.83,41.72,41.83,11735.0,35.5073,35.5668,35.4733,35.5668,11735.0
2017-12-26 11:30:00,41.84,41.93,41.83,41.89,12781.0,35.5753,35.6518,35.5668,35.6178,12781.0
2017-12-26 12:00:00,41.89,42.05,41.84,41.88,55636.0,35.6178,35.7539,35.5753,35.6093,55636.0
2017-12-26 12:30:00,41.86,41.9,41.82,41.84,8137.0,35.5923,35.6263,35.5583,35.5753,8137.0
2017-12-26 13:00:00,41.86,41.9,41.82,41.9,9057.0,35.5923,35.6263,35.5583,35.6263,9057.0
2017-12-26 13:30:00,41.87,41.9,41.8,41.81,12429.0,35.6008,35.6263,35.5413,35.5498,12429.0
2017-12-26 14:00:00,41.8,41.82,41.68,41.7,19511.0,35.5413,35.5583,35.4393,35.4563,19511.0
2017-12-26 14:30:00,41.69,41.79,41.67,41.78,24780.0,35.4478,35.5328,35.4308,35.5243,24780.0
2017-12-26 15:00:00,41.78,41.82,41.7,41.7,36343.0,35.5243,35.5583,35.4563,35.4563,36343.0
2017-12-26 15:30:00,41.7,41.78,41.67,41.76,59639.0,35.4563,35.5243,35.4308,35.5073,59639.0
2017-12-27 09:30:00,41.77,41.87,41.56,41.78,12206.0,35.5158,35.6008,35.3372,35.5243,12206.0
2017-12-27 10:00:00,41.75,41.77,41.47,41.61,24604.0,35.4988,35.5158,35.2607,35.3798,24604.0
2017-12-27 10:30:00,41.61,41.74,41.61,41.72,16344.0,35.3798,35.4903,35.3798,35.4733,16344.0
2017-12-27 11:00:00,41.72,41.76,41.63,41.76,24101.0,35.4733,35.5073,35.3968,35.5073,24101.0
2017-12-27 11:30:00,41.76,41.78,41.67,41.77,25301.0,35.5073,35.5243,35.4308,35.5158,25301.0
2017-12-27 12:00:00,41.76,41.81,41.66,41.69,15350.0,35.5073,35.5498,35.4223,35.4478,15350.0
2017-12-27 12:30:00,41.68,41.72,41.62,41.66,21186.0,35.4393,35.4733,35.3883,35.4223,21186.0
2017-12-27 13:00:00,41.65,41.72,41.6,41.62,15442.0,35.4138,35.4733,35.3713,35.3883,15442.0
2017-12-27 13:30:00,41.63,41.64,41.56,41.64,14735.0,35.3968,35.4053,35.3372,35.4053,14735.0
2017-12-27 14:00:00,41.63,41.64,41.55,41.61,17434.0,35.3968,35.4053,35.3287,35.3798,17434.0
2017-12-27 14:30:00,41.64,41.72,41.6,41.72,17499.0,35.4053,35.4733,35.3713,35.4733,17499.0
2017-12-27 15:00:00,41.71,41.72,41.66,41.7,22402.0,35.4648,35.4733,35.4223,35.4563,22402.0
2017-12-27 15:30:00,41.71,41.81,41.69,41.8,123730.0,35.4648,35.5498,35.4478,35.5413,123730.0
2017-12-28 09:30:00,41.98,42.1,41.54,41.58,39783.0,35.6944,35.7964,35.3202,35.3542,39783.0
2017-12-28 10:00:00,41.67,41.88,41.61,41.82,10737.0,35.4308,35.6093,35.3798,35.5583,10737.0
2017-12-28 10:30:00,41.8,41.85,41.78,41.85,10381.0,35.5413,35.5838,35.5243,35.5838,10381.0
2017-12-28 11:00:00,41.85,41.86,41.8,41.81,10526.0,35.5838,35.5923,35.5413,35.5498,10526.0
2017-12-28 11:30:00,41.82,41.94,41.81,41.89,10779.0,35.5583,35.6603,35.5498,35.6178,10779.0
2017-12-28 12:00:00,41.87,41.92,41.82,41.84,8656.0,35.6008,35.6433,35.5583,35.5753,8656.0
2017-12-28 12:30:00,41.82,41.92,41.82,41.86,14770.0,35.5583,35.6433,35.5583,35.5923,14770.0
2017-12-28 13:00:00,41.85,41.87,41.8,41.85,18950.0,35.5838,35.6008,35.5413,35.5838,18950.0
2017-12-28 13:30:00,41.86,41.88,41.8,41.81,22656.0,35.5923,35.6093,35.5413,35.5498,22656.0
2017-12-28 14:00:00,41.8,41.9,41.78,41.83,37670.0,35.5413,35.6263,35.5243,35.5668,37670.0
2017-12-28 14:30:00,41.83,41.85,41.76,41.85,24844.0,35.5668,35.5838,35.5073,35.5838,24844.0
2017-12-28 15:00:00,41.85,41.86,41.79,41.84,30136.0,35.5838,35.5923,35.5328,35.5753,30136.0
2017-12-28 15:30:00,41.83,41.97,41.83,41.95,116621.0,35.5668,35.6859,35.5668,35.6688,116621.0
2017-12-29 09:30:00,42.0,42.04,41.84,41.99,27363.0,35.7114,35.7454,35.5753,35.7029,27363.0
2017-12-29 10:00:00,41.97,42.02,41.85,42.02,11544.0,35.6859,35.7284,35.5838,35.7284,11544.0
2017-12-29 10:30:00,42.02,42.16,41.93,42.14,27233.0,35.7284,35.8474,35.6518,35.8304,27233.0
2017-12-29 11:00:00,42.12,42.19,42.03,42.09,13106.0,35.8134,35.8729,35.7369,35.7879,13106.0
2017-12-29 11:30:00,42.09,42.27,42.09,42.23,24233.0,35.7879,35.9409,35.7879,35.9069,24233.0
2017-12-29 12:00:00,42.25,42.25,42.09,42.09,17471.0,35.9239,35.9239,35.7879,35.7879,17471.0
2017-12-29 12:30:00,42.14,42.18,42.08,42.1,15494.0,35.8304,35.8644,35.7794,35.7964,15494.0
2017-12-29 13:00:00,42.11,42.19,42.07,42.17,21555.0,35.8049,35.8729,35.7709,35.8559,21555.0
2017-12-29 13:30:00,42.18,42.33,42.17,42.32,44633.0,35.8644,35.992,35.8559,35.9834,44633.0
2017-12-29 14:00:00,42.31,42.33,42.23,42.3,35313.0,35.9749,35.992,35.9069,35.9664,35313.0
2017-12-29 14:30:00,42.28,42.35,42.25,42.27,28576.0,35.9494,36.009,35.9239,35.9409,28576.0
2017-12-29 15:00:00,42.26,42.46,42.25,42.45,45375.0,35.9324,36.1025,35.9239,36.094,45375.0
2017-12-29 15:30:00,42.44,42.46,42.13,42.14,156384.0,36.0855,36.1025,35.8219,35.8304,156384.0
2018-01-02 09:30:00,42.45,42.79,42.14,42.4,27276.0,36.094,36.3831,35.8304,36.0515,27276.0
2018-01-02 10:00:00,42.43,42.47,42.25,42.31,19229.0,36.077,36.111,35.9239,35.9749,19229.0
2018-01-02 10:30:00,42.28,42.41,42.14,42.25,41555.0,35.9494,36.06,35.8304,35.9239,41555.0
2018-01-02 11:00:00,42.29,42.38,42.2,42.37,23634.0,35.9579,36.0345,35.8814,36.026,23634.0
2018-01-02 11:30:00,42.34,42.43,42.3,42.43,14956.0,36.0005,36.077,35.9664,36.077,14956.0
2018-01-02 12:00:00,42.44,42.55,42.44,42.53,12142.0,36.0855,36.179,36.0855,36.162,12142.0
2018-01-02 12:30:00,42.55,42.59,42.48,42.52,17050.0,36.179,36.213,36.1195,36.1535,17050.0
2018-01-02 13:00:00,42.53,42.54,42.47,42.5,11040.0,36.162,36.1705,36.111,36.1365,11040.0
2018-01-02 13:30:00,42.48,42.5,42.41,42.44,18956.0,36.1195,36.1365,36.06,36.0855,18956.0
2018-01-02 14:00:00,42.43,42.46,42.32,42.35,28302.0,36.077,36.1025,35.9834,36.009,28302.0
2018-01-02 14:30:00,42.35,42.44,42.33,42.44,26124.0,36.009,36.0855,35.992,36.0855,26124.0
2018-01-02 15:00:00,42.44,42.44,42.36,42.39,32957.0,36.0855,36.0855,36.0175,36.043,32957.0
2018-01-02 15:30:00,42.39,42.57,42.33,42.51,137501.0,36.043,36.196,35.992,36.145,137501.0
2018-01-03 09:30:00,42.44,42.66,42.3,42.3,28112.0,36.0855,36.2725,35.9664,35.9664,28112.0
2018-01-03 10:00:00,42.27,42.59,42.27,42.45,32482.0,35.9409,36.213,35.9409,36.094,32482.0
2018-01-03 10:30:00,42.46,42.47,42.14,42.28,59821.0,36.1025,36.111,35.8304,35.9494,59821.0
2018-01-03 11:00:00,42.3,42.35,42.15,42.16,33011.0,35.9664,36.009,35.8389,35.8474,33011.0
2018-01-03 11:30:00,42.16,42.24,42.14,42.18,18719.0,35.8474,35.9154,35.8304,35.8644,18719.0
2018-01-03 12:00:00,42.18,42.41,42.17,42.3,22218.0,35.8644,36.06,35.8559,35.9664,22218.0
2018-01-03 12:30:00,42.3,42.49,42.29,42.46,14570.0,35.9664,36.128,35.9579,36.1025,14570.0
2018-01-03 13:00:00,42.43,42.49,42.35,42.42,18647.0,36.077,36.128,36.009,36.0685,18647.0
2018-01-03 13:30:00,42.43,42.51,42.37,42.5,25804.0,36.077,36.145,36.026,36.1365,25804.0
2018-01-03 14:00:00,42.47,42.5,42.44,42.46,24303.0,36.111,36.1365,36.0855,36.1025,24303.0
2018-01-03 14:30:00,42.45,42.58,42.44,42.57,32216.0,36.094,36.2045,36.0855,36.196,32216.0
2018-01-03 15:00:00,42.56,42.63,42.41,42.45,65418.0,36.1875,36.247,36.06,36.094,65418.0
2018-01-03 15:30:00,42.45,42.53,42.36,42.39,150749.0,36.094,36.162,36.0175,36.043,150749.0
2018-01-04 09:30:00,42.35,42.71,42.35,42.7,26368.0,36.1665,36.474,36.1665,36.4654,26368.0
2018-01-04 10:00:00,42.63,42.66,42.53,42.62,21789.0,36.4056,36.4313,36.3202,36.3971,21789.0
2018-01-04 10:30:00,42.6,42.74,42.58,42.67,40170.0,36.38,36.4996,36.3629,36.4398,40170.0
2018-01-04 11:00:00,42.71,43.07,42.7,42.95,55453.0,36.474,36.7814,36.4654,36.6789,55453.0
2018-01-04 11:30:00,42.93,43.01,42.83,43.01,29331.0,36.6618,36.7302,36.5764,36.7302,29331.0
2018-01-04 12:00:00,43.01,43.07,42.99,43.02,18290.0,36.7302,36.7814,36.7131,36.7387,18290.0
2018-01-04 12:30:00,43.02,43.23,42.98,43.2,46612.0,36.7387,36.918,36.7045,36.8924,46612.0
2018-01-04 13:00:00,43.21,43.35,43.17,43.35,56086.0,36.901,37.0205,36.8668,37.0205,56086.0
2018-01-04 13:30:00,43.37,43.48,43.33,43.44,79020.0,37.0376,37.1315,37.0034,37.0974,79020.0
2018-01-04 14:00:00,43.43,43.48,43.36,43.41,64039.0,37.0888,37.1315,37.0291,37.0718,64039.0
2018-01-04 14:30:00,43.43,43.61,43.41,43.54,51194.0,37.0888,37.2426,37.0718,37.1828,51194.0
2018-01-04 15:00:00,43.52,43.57,43.41,43.55,64963.0,37.1657,37.2084,37.0718,37.1913,64963.0
2018-01-04 15:30:00,43.55,43.6,43.38,43.43,263973.0,37.1913,37.234,37.0461,37.0888,263973.0
2018-01-05 09:30:00,43.69,43.7,43.16,43.27,77853.0,37.3109,37.3194,36.8583,36.9522,77853.0
2018-01-05 10:00:00,43.27,43.4,43.23,43.25,32122.0,36.9522,37.0632,36.918,36.9351,32122.0
2018-01-05 10:30:00,43.25,43.38,43.24,43.36,42004.0,36.9351,37.0461,36.9266,37.0291,42004.0
2018-01-05 11:00:00,43.38,43.63,43.38,43.52,100970.0,37.0461,37.2596,37.0461,37.1657,100970.0
2018-01-05 11:30:00,43.5,43.58,43.44,43.55,30333.0,37.1486,37.2169,37.0974,37.1913,30333.0
2018-01-05 12:00:00,43.56,43.58,43.47,43.54,31972.0,37.1999,37.2169,37.123,37.1828,31972.0
2018-01-05 12:30:00,43.55,43.56,43.34,43.36,34870.0,37.1913,37.1999,37.012,37.0291,34870.0
2018-01-05 13:00:00,43.37,43.4,43.19,43.2,24534.0,37.0376,37.0632,36.8839,36.8924,24534.0
2018-01-05 13:30:00,43.19,43.31,43.15,43.31,32555.0,36.8839,36.9864,36.8497,36.9864,32555.0
2018-01-05 14:00:00,43.31,43.37,43.3,43.32,31336.0,36.9864,37.0376,36.9778,36.9949,31336.0
2018-01-05 14:30:00,43.33,43.47,43.32,43.44,49514.0,37.0034,37.123,36.9949,37.0974,49514.0
2018-01-05 15:00:00,43.44,43.57,43.44,43.52,60226.0,37.0974,37.2084,37.0974,37.1657,60226.0
2018-01-05 15:30:00,43.51,43.51,43.39,43.4,149220.0,37.1572,37.1572,37.0547,37.0632,149220.0
2018-01-08 09:30:00,43.47,43.84,43.35,43.49,44067.0,37.123,37.439,37.0205,37.1401,44067.0
2018-01-08 10:00:00,43.48,43.53,43.36,43.49,37635.0,37.1315,37.1742,37.0291,37.1401,37635.0
2018-01-08 10:30:00,43.5,43.65,43.45,43.56,45065.0,37.1486,37.2767,37.1059,37.1999,45065.0
2018-01-08 11:00:00,43.55,43.64,43.53,43.57,37967.0,37.1913,37.2682,37.1742,37.2084,37967.0
2018-01-08 11:30:00,43.57,43.88,43.51,43.7,56494.0,37.2084,37.4731,37.1572,37.3194,56494.0
2018-01-08 12:00:00,43.69,43.78,43.65,43.78,40871.0,37.3109,37.3877,37.2767,37.3877,40871.0
2018-01-08 12:30:00,43.76,43.82,43.7,43.73,32087.0,37.3707,37.4219,37.3194,37.345,32087.0
2018-01-08 13:00:00,43.74,43.82,43.69,43.73,48409.0,37.3536,37.4219,37.3109,37.345,48409.0
2018-01-08 13:30:00,43.74,43.82,43.72,43.72,32643.0,37.3536,37.4219,37.3365,37.3365,32643.0
2018-01-08 14:00:00,43.7,43.78,43.66,43.7,41049.0,37.3194,37.3877,37.2853,37.3194,41049.0
2018-01-08 14:30:00,43.7,43.73,43.66,43.71,39174.0,37.3194,37.345,37.2853,37.328,39174.0
2018-01-08 15:00:00,43.71,43.78,43.69,43.7,41260.0,37.328,37.3877,37.3109,37.3194,41260.0
2018-01-08 15:30:00,43.7,43.8,43.69,43.73,155958.0,37.3194,37.4048,37.3109,37.345,155958.0
2018-01-09 09:30:00,43.74,43.78,43.35,43.35,42882.0,37.3536,37.3877,37.0205,37.0205,42882.0
2018-01-09 10:00:00,43.35,43.47,43.31,43.35,43313.0,37.0205,37.123,36.9864,37.0205,43313.0
2018-01-09 10:30:00,43.32,43.36,43.16,43.27,38632.0,36.9949,37.0291,36.8583,36.9522,38632.0
2018-01-09 11:00:00,43.27,43.44,43.15,43.41,93816.0,36.9522,37.0974,36.8497,37.0718,93816.0
2018-01-09 11:30:00,43.42,43.73,43.42,43.51,81701.0,37.0803,37.345,37.0803,37.1572,81701.0
2018-01-09 12:00:00,43.51,43.62,43.34,43.35,22108.0,37.1572,37.2511,37.012,37.0205,22108.0
2018-01-09 12:30:00,43.37,43.53,43.37,43.46,27225.0,37.0376,37.1742,37.0376,37.1145,27225.0
2018-01-09 13:00:00,43.42,43.47,43.36,43.44,25117.0,37.0803,37.123,37.0291,37.0974,25117.0
2018-01-09 13:30:00,43.45,43.47,43.35,43.41,41442.0,37.1059,37.123,37.0205,37.0718,41442.0
2018-01-09 14:00:00,43.4,43.42,43.25,43.27,39566.0,37.0632,37.0803,36.9351,36.9522,39566.0
2018-01-09 14:30:00,43.27,43.38,43.24,43.37,30423.0,36.9522,37.0461,36.9266,37.0376,30423.0
2018-01-09 15:00:00,43.36,43.43,43.34,43.39,50995.0,37.0291,37.0888,37.012,37.0547,50995.0
2018-01-09 15:30:00,43.39,43.4,43.25,43.3,131692.0,37.0547,37.0632,36.9351,36.9778,131692.0
2018-01-10 09:30:00,43.23,43.23,42.36,42.61,99276.0,36.918,36.918,36.1751,36.3886,99276.0
2018-01-10 10:00:00,42.62,42.63,42.45,42.45,67809.0,36.3971,36.4056,36.2519,36.2519,67809.0
2018-01-10 10:30:00,42.43,42.65,42.35,42.38,73840.0,36.2348,36.4227,36.1665,36.1921,73840.0
2018-01-10 11:00:00,42.38,42.45,42.29,42.29,50152.0,36.1921,36.2519,36.1153,36.1153,50152.0
2018-01-10 11:30:00,42.27,42.69,42.22,42.5,52601.0,36.0982,36.4569,36.0555,36.2946,52601.0
2018-01-10 12:00:00,42.5,42.58,42.48,42.52,29716.0,36.2946,36.3629,36.2775,36.3117,29716.0
2018-01-10 12:30:00,42.51,42.66,42.49,42.59,28852.0,36.3032,36.4313,36.2861,36.3715,28852.0
2018-01-10 13:00:00,42.59,42.63,42.53,42.58,31991.0,36.3715,36.4056,36.3202,36.3629,31991.0
2018-01-10 13:30:00,42.58,42.95,42.55,42.74,127261.0,36.3629,36.6789,36.3373,36.4996,127261.0
2018-01-10 14:00:00,42.73,42.79,42.68,42.73,35578.0,36.491,36.5423,36.4483,36.491,35578.0
2018-01-10 14:30:00,42.76,42.82,42.48,42.48,42160.0,36.5167,36.5679,36.2775,36.2775,42160.0
2018-01-10 15:00:00,42.48,42.53,42.4,42.46,40484.0,36.2775,36.3202,36.2092,36.2605,40484.0
2018-01-10 15:30:00,42.45,42.53,42.44,42.47,151724.0,36.2519,36.3202,36.2434,36.269,151724.0
2018-01-11 09:30:00,42.71,42.92,42.6,42.84,53550.0,36.474,36.6533,36.38,36.585,53550.0
2018-01-11 10:00:00,42.83,43.18,42.74,43.18,58569.0,36.5764,36.8753,36.4996,36.8753,58569.0
2018-01-11 10:30:00,43.16,43.63,43.01,43.63,115108.0,36.8583,37.2596,36.7302,37.2596,115108.0
2018-01-11 11:00:00,43.63,43.65,43.46,43.55,71865.0,37.2596,37.2767,37.1145,37.1913,71865.0
2018-01-11 11:30:00,43.58,43.87,43.52,43.8,43964.0,37.2169,37.4646,37.1657,37.4048,43964.0
2018-01-11 12:00:00,43.8,43.86,43.64,43.67,33149.0,37.4048,37.4561,37.2682,37.2938,33149.0
2018-01-11 12:30:00,43.65,43.75,43.59,43.6,46558.0,37.2767,37.3621,37.2255,37.234,46558.0
2018-01-11 13:00:00,43.6,43.63,43.55,43.59,43402.0,37.234,37.2596,37.1913,37.2255,43402.0
2018-01-11 13:30:00,43.59,43.72,43.59,43.64,42744.0,37.2255,37.3365,37.2255,37.2682,42744.0
2018-01-11 14:00:00,43.65,43.68,43.57,43.67,74489.0,37.2767,37.3023,37.2084,37.2938,74489.0
2018-01-11 14:30:00,43.67,43.69,43.55,43.6,56665.0,37.2938,37.3109,37.1913,37.234,56665.0
2018-01-11 15:00:00,43.61,43.63,43.54,43.58,77352.0,37.2426,37.2596,37.1828,37.2169,77352.0
2018-01-11 15:30:00,43.56,43.58,43.47,43.49,246170.0,37.1999,37.2169,37.123,37.1401,246170.0
2018-01-12 09:30:00,43.56,43.81,43.45,43.55,67379.0,37.1999,37.4134,37.1059,37.1913,67379.0
2018-01-12 10:00:00,43.52,43.66,43.36,43.54,33153.0,37.1657,37.2853,37.0291,37.1828,33153.0
2018-01-12 10:30:00,43.53,43.86,43.5,43.81,201074.0,37.1742,37.4561,37.1486,37.4134,201074.0
2018-01-12 11:00:00,43.8,43.83,43.62,43.79,82771.0,37.4048,37.4304,37.2511,37.3963,82771.0
2018-01-12 11:30:00,43.8,43.86,43.75,43.78,63068.0,37.4048,37.4561,37.3621,37.3877,63068.0
2018-01-12 12:00:00,43.78,43.9,43.74,43.78,36203.0,37.3877,37.4902,37.3536,37.3877,36203.0
2018-01-12 12:30:00,43.76,43.83,43.69,43.74,34681.0,37.3707,37.4304,37.3109,37.3536,34681.0
2018-01-12 13:00:00,43.75,43.82,43.72,43.82,34744.0,37.3621,37.4219,37.3365,37.4219,34744.0
2018-01-12 13:30:00,43.81,43.86,43.79,43.86,23417.0,37.4134,37.4561,37.3963,37.4561,23417.0
2018-01-12 14:00:00,43.85,43.91,43.8,43.88,57108.0,37.4475,37.4988,37.4048,37.4731,57108.0
2018-01-12 14:30:00,43.87,43.92,43.8,43.92,47975.0,37.4646,37.5073,37.4048,37.5073,47975.0
2018-01-12 15:00:00,43.91,43.94,43.8,43.88,100785.0,37.4988,37.5244,37.4048,37.4731,100785.0
2018-01-12 15:30:00,43.87,44.01,43.83,43.99,206586.0,37.4646,37.5842,37.4304,37.5671,206586.0
2018-01-16 09:30:00,44.55,44.79,44.2,44.66,86246.0,38.0453,38.2503,37.7464,38.1392,86246.0
2018-01-16 10:00:00,44.63,45.22,44.61,45.13,91625.0,38.1136,38.6175,38.0965,38.5406,91625.0
2018-01-16 10:30:00,45.14,45.25,45.01,45.06,77935.0,38.5492,38.6431,38.4381,38.4808,77935.0
2018-01-16 11:00:00,45.08,45.08,44.86,45.05,71532.0,38.4979,38.4979,38.31,38.4723,71532.0
2018-01-16 11:30:00,45.04,45.11,44.88,44.99,33420.0,38.4638,38.5235,38.3271,38.4211,33420.0
2018-01-16 12:00:00,45.0,45.16,44.99,45.12,31346.0,38.4296,38.5662,38.4211,38.5321,31346.0
2018-01-16 12:30:00,45.13,45.22,45.11,45.21,45548.0,38.5406,38.6175,38.5235,38.6089,45548.0
2018-01-16 13:00:00,45.2,45.35,45.13,45.26,56032.0,38.6004,38.7285,38.5406,38.6516,56032.0
2018-01-16 13:30:00,45.27,45.3,45.12,45.14,56567.0,38.6602,38.6858,38.5321,38.5492,56567.0
2018-01-16 14:00:00,45.14,45.16,44.9,44.91,136878.0,38.5492,38.5662,38.3442,38.3527,136878.0
2018-01-16 14:30:00,44.91,44.96,44.65,44.86,100524.0,38.3527,38.3954,38.1307,38.31,100524.0
2018-01-16 15:00:00,44.87,45.23,44.87,45.23,161504.0,38.3186,38.626,38.3186,38.626,161504.0
2018-01-16 15:30:00,45.22,45.23,45.02,45.05,310731.0,38.6175,38.626,38.4467,38.4723,310731.0
2018-01-17 09:30:00,45.29,45.39,44.67,44.69,79150.0,38.6773,38.7627,38.1478,38.1649,79150.0
2018-01-17 10:00:00,44.69,44.78,44.47,44.5,64697.0,38.1649,38.2417,37.977,38.0026,64697.0
2018-01-17 10:30:00,44.5,44.69,44.35,44.38,167919.0,38.0026,38.1649,37.8745,37.9001,167919.0
2018-01-17 11:00:00,44.39,44.47,44.29,44.41,130712.0,37.9087,37.977,37.8233,37.9257,130712.0
2018-01-17 11:30:00,44.41,44.49,44.26,44.28,57569.0,37.9257,37.9941,37.7977,37.8147,57569.0
2018-01-17 12:00:00,44.27,44.27,43.74,43.74,99604.0,37.8062,37.8062,37.3536,37.3536,99604.0
2018-01-17 12:30:00,43.76,43.84,43.53,43.77,71536.0,37.3707,37.439,37.1742,37.3792,71536.0
2018-01-17 13:00:00,43.75,43.75,43.35,43.38,52472.0,37.3621,37.3621,37.0205,37.0461,52472.0
2018-01-17 13:30:00,43.4,43.47,43.27,43.34,59642.0,37.0632,37.123,36.9522,37.012,59642.0
2018-01-17 14:00:00,43.34,43.83,43.3,43.77,77191.0,37.012,37.4304,36.9778,37.3792,77191.0
2018-01-17 14:30:00,43.76,43.77,43.46,43.58,79114.0,37.3707,37.3792,37.1145,37.2169,79114.0
2018-01-17 15:00:00,43.59,43.63,43.35,43.38,117524.0,37.2255,37.2596,37.0205,37.0461,117524.0
2018-01-17 15:30:00,43.38,43.46,43.22,43.37,284326.0,37.0461,37.1145,36.9095,37.0376,284326.0
2018-01-18 09:30:00,43.3,43.92,43.2,43.75,63191.0,36.9778,37.5073,36.8924,37.3621,63191.0
2018-01-18 10:00:00,43.64,43.84,43.61,43.82,56173.0,37.2682,37.439,37.2426,37.4219,56173.0
2018-01-18 10:30:00,43.8,44.0,43.49,43.58,62419.0,37.4048,37.5756,37.1401,37.2169,62419.0
2018-01-18 11:00:00,43.6,43.86,43.53,43.66,97802.0,37.234,37.4561,37.1742,37.2853,97802.0
2018-01-18 11:30:00,43.67,43.88,43.64,43.88,34728.0,37.2938,37.4731,37.2682,37.4731,34728.0
2018-01-18 12:00:00,43.89,43.98,43.88,43.97,34435.0,37.4817,37.5585,37.4731,37.55,34435.0
2018-01-18 12:30:00,43.95,44.08,43.9,44.04,39176.0,37.5329,37.6439,37.4902,37.6098,39176.0
2018-01-18 13:00:00,44.02,44.19,43.98,44.13,44639.0,37.5927,37.7379,37.5585,37.6866,44639.0
2018-01-18 13:30:00,44.11,44.25,44.09,44.21,48546.0,37.6696,37.7891,37.6525,37.755,48546.0
2018-01-18 14:00:00,44.22,44.33,44.21,44.25,68430.0,37.7635,37.8574,37.755,37.7891,68430.0
2018-01-18 14:30:00,44.27,44.45,44.23,44.4,84947.0,37.8062,37.9599,37.772,37.9172,84947.0
2018-01-18 15:00:00,44.41,44.55,44.4,44.41,150105.0,37.9257,38.0453,37.9172,37.9257,150105.0
2018-01-18 15:30:00,44.41,44.42,44.23,44.32,411907.0,37.9257,37.9343,37.772,37.8489,411907.0
2018-01-19 09:30:00,44.45,44.54,43.81,44.02,137573.0,37.9599,38.0368,37.4134,37.5927,137573.0
2018-01-19 10:00:00,44.02,44.02,43.69,43.77,123935.0,37.5927,37.5927,37.3109,37.3792,123935.0
2018-01-19 10:30:00,43.77,43.98,43.73,43.89,72904.0,37.3792,37.5585,37.345,37.4817,72904.0
2018-01-19 11:00:00,43.88,43.88,43.63,43.73,82765.0,37.4731,37.4731,37.2596,37.345,82765.0
2018-01-19 11:30:00,43.76,43.77,43.62,43.69,87111.0,37.3707,37.3792,37.2511,37.3109,87111.0
2018-01-19 12:00:00,43.68,43.73,43.65,43.67,58297.0,37.3023,37.345,37.2767,37.2938,58297.0
2018-01-19 12:30:00,43.67,43.73,43.62,43.65,68151.0,37.2938,37.345,37.2511,37.2767,68151.0
2018-01-19 13:00:00,43.64,43.73,43.64,43.66,46688.0,37.2682,37.345,37.2682,37.2853,46688.0
2018-01-19 13:30:00,43.66,43.77,43.61,43.77,69433.0,37.2853,37.3792,37.2426,37.3792,69433.0
2018-01-19 14:00:00,43.75,43.92,43.75,43.89,41854.0,37.3621,37.5073,37.3621,37.4817,41854.0
2018-01-19 14:30:00,43.89,43.95,43.8,43.8,58624.0,37.4817,37.5329,37.4048,37.4048,58624.0
2018-01-19 15:00:00,43.8,43.8,43.58,43.63,83350.0,37.4048,37.4048,37.2169,37.2596,83350.0
2018-01-19 15:30:00,43.64,43.74,43.6,43.71,213385.0,37.2682,37.3536,37.234,37.328,213385.0
2018-01-22 09:30:00,43.63,43.84,43.36,43.44,57572.0,37.2596,37.439,37.0291,37.0974,57572.0
2018-01-22 10:00:00,43.44,43.68,43.32,43.48,57864.0,37.0974,37.3023,36.9949,37.1315,57864.0
2018-01-22 10:30:00,43.5,43.51,43.32,43.36,41028.0,37.1486,37.1572,36.9949,37.0291,41028.0
2018-01-22 11:00:00,43.35,43.61,43.35,43.54,32743.0,37.0205,37.2426,37.0205,37.1828,32743.0
2018-01-22 11:30:00,43.5,43.65,43.42,43.65,20221.0,37.1486,37.2767,37.0803,37.2767,20221.0
2018-01-22 12:00:00,43.67,43.78,43.65,43.71,46730.0,37.2938,37.3877,37.2767,37.328,46730.0
2018-01-22 12:30:00,43.74,43.75,43.68,43.7,22196.0,37.3536,37.3621,37.3023,37.3194,22196.0
2018-01-22 13:00:00,43.71,43.73,43.67,43.71,17932.0,37.328,37.345,37.2938,37.328,17932.0
2018-01-22 13:30:00,43.7,43.73,43.65,43.73,71294.0,37.3194,37.345,37.2767,37.345,71294.0
2018-01-22 14:00:00,43.74,43.8,43.64,43.69,37862.0,37.3536,37.4048,37.2682,37.3109,37862.0
2018-01-22 14:30:00,43.68,43.72,43.66,43.7,22951.0,37.3023,37.3365,37.2853,37.3194,22951.0
2018-01-22 15:00:00,43.69,43.73,43.64,43.72,33803.0,37.3109,37.345,37.2682,37.3365,33803.0
2018-01-22 15:30:00,43.72,43.79,43.68,43.78,189122.0,37.3365,37.3963,37.3023,37.3877,189122.0
2018-01-23 09:30:00,43.63,43.88,43.12,43.32,103240.0,37.2596,37.4731,36.8241,36.9949,103240.0
2018-01-23 10:00:00,43.34,43.34,42.89,43.08,159966.0,37.012,37.012,36.6277,36.7899,159966.0
2018-01-23 10:30:00,43.06,43.18,42.93,43.1,67012.0,36.7729,36.8753,36.6618,36.807,67012.0
2018-01-23 11:00:00,43.09,43.56,43.09,43.42,58639.0,36.7985,37.1999,36.7985,37.0803,58639.0
2018-01-23 11:30:00,43.43,43.49,43.35,43.41,59632.0,37.0888,37.1401,37.0205,37.0718,59632.0
2018-01-23 12:00:00,43.42,43.62,43.42,43.61,125514.0,37.0803,37.2511,37.0803,37.2426,125514.0
2018-01-23 12:30:00,43.61,43.71,43.61,43.68,52980.0,37.2426,37.328,37.2426,37.3023,52980.0
2018-01-23 13:00:00,43.69,43.71,43.64,43.66,36302.0,37.3109,37.328,37.2682,37.2853,36302.0
2018-01-23 13:30:00,43.67,43.76,43.63,43.74,54363.0,37.2938,37.3707,37.2596,37.3536,54363.0
2018-01-23 14:00:00,43.74,43.75,43.65,43.65,84806.0,37.3536,37.3621,37.2767,37.2767,84806.0
2018-01-23 14:30:00,43.66,43.81,43.65,43.81,53350.0,37.2853,37.4134,37.2767,37.4134,53350.0
2018-01-23 15:00:00,43.79,43.8,43.73,43.76,76428.0,37.3963,37.4048,37.345,37.3707,76428.0
2018-01-23 15:30:00,43.77,44.11,43.77,44.07,446259.0,37.3792,37.6696,37.3792,37.6354,446259.0
2018-01-24 09:30:00,44.32,44.76,44.32,44.72,98982.0,37.8489,38.2246,37.8489,38.1905,98982.0
2018-01-24 10:00:00,44.71,44.96,44.66,44.9,61170.0,38.1819,38.3954,38.1392,38.3442,61170.0
2018-01-24 10:30:00,44.91,45.21,44.9,45.08,177159.0,38.3527,38.6089,38.3442,38.4979,177159.0
2018-01-24 11:00:00,45.08,45.42,44.99,45.28,302913.0,38.4979,38.7883,38.4211,38.6687,302913.0
2018-01-24 11:30:00,45.26,45.3,44.95,45.12,229895.0,38.6516,38.6858,38.3869,38.5321,229895.0
2018-01-24 12:00:00,45.07,45.28,45.06,45.21,57482.0,38.4894,38.6687,38.4808,38.6089,57482.0
2018-01-24 12:30:00,45.22,45.26,45.12,45.21,43697.0,38.6175,38.6516,38.5321,38.6089,43697.0
2018-01-24 13:00:00,45.22,45.23,45.02,45.22,56339.0,38.6175,38.626,38.4467,38.6175,56339.0
2018-01-24 13:30:00,45.2,45.38,45.19,45.3,48804.0,38.6004,38.7541,38.5919,38.6858,48804.0
2018-01-24 14:00:00,45.3,45.43,45.23,45.43,65623.0,38.6858,38.7968,38.626,38.7968,65623.0
2018-01-24 14:30:00,45.43,45.57,45.39,45.43,70264.0,38.7968,38.9164,38.7627,38.7968,70264.0
2018-01-24 15:00:00,45.45,45.47,45.36,45.42,101973.0,38.8139,38.831,38.737,38.7883,101973.0
2018-01-24 15:30:00,45.42,45.45,45.3,45.33,275307.0,38.7883,38.8139,38.6858,38.7114,275307.0
2018-01-25 09:30:00,45.62,45.79,44.58,44.63,74969.0,38.9591,39.1043,38.0709,38.1136,74969.0
2018-01-25 10:00:00,44.63,45.16,44.59,44.87,123355.0,38.1136,38.5662,38.0795,38.3186,123355.0
2018-01-25 10:30:00,44.84,44.99,44.73,44.75,64477.0,38.293,38.4211,38.199,38.2161,64477.0
2018-01-25 11:00:00,44.73,45.15,44.7,45.15,96746.0,38.199,38.5577,38.1734,38.5577,96746.0
2018-01-25 11:30:00,45.15,45.37,45.15,45.33,55582.0,38.5577,38.7456,38.5577,38.7114,55582.0
2018-01-25 12:00:00,45.31,45.42,45.12,45.15,118721.0,38.6943,38.7883,38.5321,38.5577,118721.0
2018-01-25 12:30:00,45.14,45.18,45.08,45.11,33703.0,38.5492,38.5833,38.4979,38.5235,33703.0
2018-01-25 13:00:00,45.1,45.16,45.07,45.08,40151.0,38.515,38.5662,38.4894,38.4979,40151.0
2018-01-25 13:30:00,45.07,45.11,45.02,45.03,50048.0,38.4894,38.5235,38.4467,38.4552,50048.0
2018-01-25 14:00:00,45.03,45.04,44.89,44.93,65912.0,38.4552,38.4638,38.3357,38.3698,65912.0
2018-01-25 14:30:00,44.93,44.93,44.74,44.84,234309.0,38.3698,38.3698,38.2076,38.293,234309.0
2018-01-25 15:00:00,44.84,44.98,44.81,44.98,65844.0,38.293,38.4125,38.2673,38.4125,65844.0
2018-01-25 15:30:00,44.98,45.12,44.97,45.04,206335.0,38.4125,38.5321,38.404,38.4638,206335.0
2018-01-26 09:30:00,45.09,45.32,45.03,45.28,32453.0,38.5065,38.7029,38.4552,38.6687,32453.0
2018-01-26 10:00:00,45.28,45.39,45.03,45.11,40598.0,38.6687,38.7627,38.4552,38.5235,40598.0
2018-01-26 10:30:00,45.12,45.26,45.11,45.17,29510.0,38.5321,38.6516,38.5235,38.5748,29510.0
2018-01-26 11:00:00,45.19,45.3,45.1,45.21,40968.0,38.5919,38.6858,38.515,38.6089,40968.0
2018-01-26 11:30:00,45.22,45.29,45.17,45.25,24872.0,38.6175,38.6773,38.5748,38.6431,24872.0
2018-01-26 12:00:00,45.26,45.27,45.16,45.22,21518.0,38.6516,38.6602,38.5662,38.6175,21518.0
2018-01-26 12:30:00,45.24,45.37,45.24,45.35,24456.0,38.6346,38.7456,38.6346,38.7285,24456.0
2018-01-26 13:00:00,45.34,45.4,45.3,45.33,40186.0,38.72,38.7712,38.6858,38.7114,40186.0
2018-01-26 13:30:00,45.34,45.35,45.25,45.3,33910.0,38.72,38.7285,38.6431,38.6858,33910.0
2018-01-26 14:00:00,45.3,45.33,45.24,45.26,43439.0,38.6858,38.7114,38.6346,38.6516,43439.0
2018-01-26 14:30:00,45.26,45.35,45.22,45.35,45072.0,38.6516,38.7285,38.6175,38.7285,45072.0
2018-01-26 15:00:00,45.34,45.48,45.33,45.45,72178.0,38.72,38.8395,38.7114,38.8139,72178.0
2018-01-26 15:30:00,45.44,45.58,45.42,45.58,160588.0,38.8054,38.9249,38.7883,38.9249,160588.0
2018-01-29 09:30:00,45.36,45.66,45.27,45.42,42372.0,38.737,38.9932,38.6602,38.7883,42372.0
2018-01-29 10:00:00,45.39,45.51,45.29,45.44,56013.0,38.7627,38.8651,38.6773,38.8054,56013.0
2018-01-29 10:30:00,45.45,45.47,45.17,45.34,28968.0,38.8139,38.831,38.5748,38.72,28968.0
2018-01-29 11:00:00,45.35,45.37,45.12,45.33,29796.0,38.7285,38.7456,38.5321,38.7114,29796.0
2018-01-29 11:30:00,45.36,45.52,45.35,45.35,37385.0,38.737,38.8737,38.7285,38.7285,37385.0
2018-01-29 12:00:00,45.34,45.4,45.23,45.32,45836.0,38.72,38.7712,38.626,38.7029,45836.0
2018-01-29 12:30:00,45.34,45.38,45.26,45.36,25558.0,38.72,38.7541,38.6516,38.737,25558.0
2018-01-29 13:00:00,45.37,45.45,45.34,45.45,26950.0,38.7456,38.8139,38.72,38.8139,26950.0
2018-01-29 13:30:00,45.44,45.45,45.3,45.33,35166.0,38.8054,38.8139,38.6858,38.7114,35166.0
2018-01-29 14:00:00,45.33,45.43,45.29,45.42,39887.0,38.7114,38.7968,38.6773,38.7883,39887.0
2018-01-29 14:30:00,45.43,45.48,45.4,45.45,55233.0,38.7968,38.8395,38.7712,38.8139,55233.0
2018-01-29 15:00:00,45.46,45.49,45.37,45.38,64852.0,38.8224,38.8481,38.7456,38.7541,64852.0
2018-01-29 15:30:00,45.37,45.45,45.35,45.36,239072.0,38.7456,38.8139,38.7285,38.737,239072.0
2018-01-30 09:30:00,44.9,45.25,44.53,44.64,60821.0,38.3442,38.6431,38.0282,38.1222,60821.0
2018-01-30 10:00:00,44.62,45.12,44.55,45.12,167336.0,38.1051,38.5321,38.0453,38.5321,167336.0
2018-01-30 10:30:00,45.16,45.33,45.05,45.23,79261.0,38.5662,38.7114,38.4723,38.626,79261.0
2018-01-30 11:00:00,45.18,45.31,44.89,45.05,78586.0,38.5833,38.6943,38.3357,38.4723,78586.0
2018-01-30 11:30:00,45.06,45.24,45.02,45.04,46927.0,38.4808,38.6346,38.4467,38.4638,46927.0
2018-01-30 12:00:00,45.04,45.13,44.98,45.0,22588.0,38.4638,38.5406,38.4125,38.4296,22588.0
2018-01-30 12:30:00,44.98,45.07,44.97,45.02,28052.0,38.4125,38.4894,38.404,38.4467,28052.0
2018-01-30 13:00:00,44.99,45.05,44.97,44.99,35632.0,38.4211,38.4723,38.404,38.4211,35632.0
2018-01-30 13:30:00,44.99,45.2,44.98,45.18,20025.0,38.4211,38.6004,38.4125,38.5833,20025.0
2018-01-30 14:00:00,45.17,45.18,45.05,45.07,30643.0,38.5748,38.5833,38.4723,38.4894,30643.0
2018-01-30 14:30:00,45.06,45.16,45.04,45.11,42977.0,38.4808,38.5662,38.4638,38.5235,42977.0
2018-01-30 15:00:00,45.11,45.3,45.06,45.29,77097.0,38.5235,38.6858,38.4808,38.6773,77097.0
2018-01-30 15:30:00,45.29,45.39,45.21,45.22,185792.0,38.6773,38.7627,38.6089,38.6175,185792.0
2018-01-31 09:30:00,45.6,46.16,45.33,45.33,99148.0,38.942,39.4202,38.7114,38.7114,99148.0
2018-01-31 10:00:00,45.32,45.66,45.29,45.51,52272.0,38.7029,38.9932,38.6773,38.8651,52272.0
2018-01-31 10:30:00,45.49,45.57,45.29,45.31,49751.0,38.8481,38.9164,38.6773,38.6943,49751.0
2018-01-31 11:00:00,45.31,45.32,45.08,45.19,36053.0,38.6943,38.7029,38.4979,38.5919,36053.0
2018-01-31 11:30:00,45.19,45.23,45.09,45.11,34371.0,38.5919,38.626,38.5065,38.5235,34371.0
2018-01-31 12:00:00,45.09,45.16,44.97,45.15,29655.0,38.5065,38.5662,38.404,38.5577,29655.0
2018-01-31 12:30:00,45.14,45.22,45.07,45.12,24739.0,38.5492,38.6175,38.4894,38.5321,24739.0
2018-01-31 13:00:00,45.14,45.17,45.06,45.14,24127.0,38.5492,38.5748,38.4808,38.5492,24127.0
2018-01-31 13:30:00,45.13,45.2,45.11,45.19,25924.0,38.5406,38.6004,38.5235,38.5919,25924.0
2018-01-31 14:00:00,45.19,45.36,45.09,45.11,73059.0,38.5919,38.737,38.5065,38.5235,73059.0
2018-01-31 14:30:00,45.09,45.18,44.98,45.18,76389.0,38.5065,38.5833,38.4125,38.5833,76389.0
2018-01-31 15:00:00,45.15,45.21,45.08,45.18,51367.0,38.5577,38.6089,38.4979,38.5833,51367.0
2018-01-31 15:30:00,45.19,45.42,45.18,45.33,170083.0,38.5919,38.7883,38.5833,38.7114,170083.0
2018-02-01 09:30:00,45.0,45.54,44.94,45.45,120104.0,38.4296,38.8908,38.3784,38.8139,120104.0
2018-02-01 10:00:00,45.49,45.63,45.43,45.43,31256.0,38.8481,38.9676,38.7968,38.7968,31256.0
2018-02-01 10:30:00,45.41,45.46,45.16,45.24,34742.0,38.7797,38.8224,38.5662,38.6346,34742.0
2018-02-01 11:00:00,45.25,45.43,45.25,45.38,18832.0,38.6431,38.7968,38.6431,38.7541,18832.0
2018-02-01 11:30:00,45.41,45.68,45.38,45.67,25072.0,38.7797,39.0103,38.7541,39.0018,25072.0
2018-02-01 12:00:00,45.65,45.78,45.57,45.73,21933.0,38.9847,39.0957,38.9164,39.053,21933.0
2018-02-01 12:30:00,45.73,45.76,45.67,45.69,18926.0,39.053,39.0786,39.0018,39.0189,18926.0
2018-02-01 13:00:00,45.68,45.77,45.66,45.71,11351.0,39.0103,39.0872,38.9932,39.0359,11351.0
2018-02-01 13:30:00,45.68,45.75,45.58,45.63,29911.0,39.0103,39.0701,38.9249,38.9676,29911.0
2018-02-01 14:00:00,45.64,45.74,45.37,45.55,54487.0,38.9762,39.0616,38.7456,38.8993,54487.0
2018-02-01 14:30:00,45.55,45.62,45.5,45.6,31258.0,38.8993,38.9591,38.8566,38.942,31258.0
2018-02-01 15:00:00,45.6,45.64,45.52,45.52,69549.0,38.942,38.9762,38.8737,38.8737,69549.0
2018-02-01 15:30:00,45.51,45.59,45.3,45.57,270427.0,38.8651,38.9335,38.6858,38.9164,270427.0
2018-02-02 09:30:00,45.2,45.26,44.7,44.76,96572.0,38.6004,38.6516,38.1734,38.2246,96572.0
2018-02-02 10:00:00,44.72,45.19,44.72,45.08,72003.0,38.1905,38.5919,38.1905,38.4979,72003.0
2018-02-02 10:30:00,45.09,45.14,44.94,44.94,51917.0,38.5065,38.5492,38.3784,38.3784,51917.0
2018-02-02 11:00:00,44.93,44.93,44.76,44.79,24494.0,38.3698,38.3698,38.2246,38.2503,24494.0
2018-02-02 11:30:00,44.8,44.91,44.72,44.74,49020.0,38.2588,38.3527,38.1905,38.2076,49020.0
2018-02-02 12:00:00,44.75,44.92,44.72,44.92,29509.0,38.2161,38.3613,38.1905,38.3613,29509.0
2018-02-02 12:30:00,44.94,44.99,44.85,44.87,19597.0,38.3784,38.4211,38.3015,38.3186,19597.0
2018-02-02 13:00:00,44.84,44.84,44.65,44.71,18831.0,38.293,38.293,38.1307,38.1819,18831.0
2018-02-02 13:30:00,44.74,44.79,44.68,44.7,30920.0,38.2076,38.2503,38.1563,38.1734,30920.0
2018-02-02 14:00:00,44.67,44.74,44.49,44.5,56428.0,38.1478,38.2076,37.9941,38.0026,56428.0
2018-02-02 14:30:00,44.49,44.72,44.49,44.52,65791.0,37.9941,38.1905,37.9941,38.0197,65791.0
2018-02-02 15:00:00,44.52,44.66,44.34,44.6,119376.0,38.0197,38.1392,37.866,38.088,119376.0
2018-02-02 15:30:00,44.59,44.75,44.54,44.57,290184.0,38.0795,38.2161,38.0368,38.0624,290184.0
2018-02-05 09:30:00,44.26,44.84,44.03,44.24,117311.0,37.7977,38.293,37.6012,37.7806,117311.0
2018-02-05 10:00:00,44.24,44.78,44.22,44.72,76128.0,37.7806,38.2417,37.7635,38.1905,76128.0
2018-02-05 10:30:00,44.72,44.77,44.47,44.56,47695.0,38.1905,38.2332,37.977,38.0538,47695.0
2018-02-05 11:00:00,44.58,44.6,44.39,44.44,21417.0,38.0709,38.088,37.9087,37.9514,21417.0
2018-02-05 11:30:00,44.42,44.44,44.21,44.25,46153.0,37.9343,37.9514,37.755,37.7891,46153.0
2018-02-05 12:00:00,44.24,44.24,43.84,43.9,40857.0,37.7806,37.7806,37.439,37.4902,40857.0
2018-02-05 12:30:00,43.93,44.07,43.87,43.92,44386.0,37.5158,37.6354,37.4646,37.5073,44386.0
2018-02-05 13:00:00,43.91,43.92,43.45,43.54,78704.0,37.4988,37.5073,37.1059,37.1828,78704.0
2018-02-05 13:30:00,43.54,43.65,43.47,43.62,79582.0,37.1828,37.2767,37.123,37.2511,79582.0
2018-02-05 14:00:00,43.61,43.63,43.25,43.32,53357.0,37.2426,37.2596,36.9351,36.9949,53357.0
2018-02-05 14:30:00,43.28,43.28,42.76,42.78,54359.0,36.9607,36.9607,36.5167,36.5337,54359.0
2018-02-05 15:00:00,42.74,43.07,42.32,42.99,112014.0,36.4996,36.7814,36.1409,36.7131,112014.0
2018-02-05 15:30:00,43.01,43.04,42.08,42.11,254834.0,36.7302,36.7558,35.936,35.9616,254834.0
2018-02-06 09:30:00,41.13,42.84,40.81,42.51,165838.0,35.1247,36.585,34.8514,36.3032,165838.0
2018-02-06 10:00:00,42.57,42.67,41.6,41.63,161529.0,36.3544,36.4398,35.526,35.5517,161529.0
2018-02-06 10:30:00,41.65,41.89,41.22,41.52,100395.0,35.5687,35.7737,35.2015,35.4577,100395.0
2018-02-06 11:00:00,41.49,41.64,41.18,41.25,72002.0,35.4321,35.5602,35.1674,35.2271,72002.0
2018-02-06 11:30:00,41.21,41.65,41.08,41.41,71070.0,35.193,35.5687,35.082,35.3638,71070.0
2018-02-06 12:00:00,41.42,41.85,41.39,41.76,80411.0,35.3723,35.7395,35.3467,35.6627,80411.0
2018-02-06 12:30:00,41.75,41.85,41.33,41.49,145241.0,35.6541,35.7395,35.2955,35.4321,145241.0
2018-02-06 13:00:00,41.46,41.52,41.14,41.33,65850.0,35.4065,35.4577,35.1332,35.2955,65850.0
2018-02-06 13:30:00,41.31,41.31,40.9,40.9,99318.0,35.2784,35.2784,34.9282,34.9282,99318.0
2018-02-06 14:00:00,40.88,41.13,40.8,41.09,109285.0,34.9112,35.1247,34.8428,35.0905,109285.0
2018-02-06 14:30:00,41.09,41.74,41.06,41.69,169177.0,35.0905,35.6456,35.0649,35.6029,169177.0
2018-02-06 15:00:00,41.7,42.1,41.5,41.59,315827.0,35.6114,35.953,35.4406,35.5175,315827.0
2018-02-06 15:30:00,41.62,42.04,41.54,41.85,398588.0,35.5431,35.9018,35.4748,35.7395,398588.0
2018-02-07 09:30:00,41.86,42.42,41.74,42.28,73479.0,35.7481,36.2263,35.6456,36.1067,73479.0
2018-02-07 10:00:00,42.25,42.25,41.89,42.1,73913.0,36.0811,36.0811,35.7737,35.953,73913.0
2018-02-07 10:30:00,42.11,42.32,41.93,42.24,70269.0,35.9616,36.1409,35.8079,36.0726,70269.0
2018-02-07 11:00:00,42.27,42.29,41.91,41.92,108462.0,36.0982,36.1153,35.7908,35.7993,108462.0
2018-02-07 11:30:00,41.91,41.96,41.82,41.94,43740.0,35.7908,35.8335,35.7139,35.8164,43740.0
2018-02-07 12:00:00,41.96,41.99,41.81,41.93,71243.0,35.8335,35.8591,35.7054,35.8079,71243.0
2018-02-07 12:30:00,41.94,41.94,41.74,41.77,47239.0,35.8164,35.8164,35.6456,35.6712,47239.0
2018-02-07 13:00:00,41.79,41.89,41.55,41.79,124308.0,35.6883,35.7737,35.4833,35.6883,124308.0
2018-02-07 13:30:00,41.75,42.08,41.68,41.95,56486.0,35.6541,35.936,35.5944,35.8249,56486.0
2018-02-07 14:00:00,41.95,42.0,41.73,41.91,154437.0,35.8249,35.8676,35.6371,35.7908,154437.0
2018-02-07 14:30:00,41.9,42.04,41.63,41.79,83137.0,35.7822,35.9018,35.5517,35.6883,83137.0
2018-02-07 15:00:00,41.81,41.94,41.78,41.89,151186.0,35.7054,35.8164,35.6798,35.7737,151186.0
2018-02-07 15:30:00,41.89,42.04,41.53,41.55,350698.0,35.7737,35.9018,35.4663,35.4833,350698.0
2018-02-08 09:30:00,41.49,41.69,40.63,41.09,118045.0,35.4321,35.6029,34.6977,35.0905,118045.0
2018-02-08 10:00:00,41.09,41.12,40.84,40.88,58725.0,35.0905,35.1161,34.877,34.9112,58725.0
2018-02-08 10:30:00,40.88,40.92,40.68,40.76,77799.0,34.9112,34.9453,34.7404,34.8087,77799.0
2018-02-08 11:00:00,40.75,41.1,40.72,40.9,54099.0,34.8001,35.099,34.7745,34.9282,54099.0
2018-02-08 11:30:00,40.89,41.3,40.84,41.13,94011.0,34.9197,35.2698,34.877,35.1247,94011.0
2018-02-08 12:00:00,41.12,41.19,40.87,40.93,54167.0,35.1161,35.1759,34.9026,34.9539,54167.0
2018-02-08 12:30:00,40.95,41.21,40.87,41.04,118387.0,34.9709,35.193,34.9026,35.0478,118387.0
2018-02-08 13:00:00,41.03,41.42,40.95,41.25,83784.0,35.0393,35.3723,34.9709,35.2271,83784.0
2018-02-08 13:30:00,41.21,41.81,41.21,41.67,140230.0,35.193,35.7054,35.193,35.5858,140230.0
2018-02-08 14:00:00,41.66,41.75,41.49,41.6,97693.0,35.5773,35.6541,35.4321,35.526,97693.0
2018-02-08 14:30:00,41.59,41.61,41.38,41.43,109737.0,35.5175,35.5346,35.3382,35.3809,109737.0
2018-02-08 15:00:00,41.44,41.55,41.24,41.44,92733.0,35.3894,35.4833,35.2186,35.3894,92733.0
2018-02-08 15:30:00,41.43,41.49,40.81,40.82,420480.0,35.3809,35.4321,34.8514,34.8599,420480.0
2018-02-09 09:30:00,41.25,41.71,41.17,41.21,88937.0,35.2271,35.62,35.1588,35.193,88937.0
2018-02-09 10:00:00,41.14,41.34,40.93,40.95,69248.0,35.1332,35.304,34.9539,34.9709,69248.0
2018-02-09 10:30:00,40.96,40.96,40.47,40.77,75822.0,34.9795,34.9795,34.561,34.8172,75822.0
2018-02-09 11:00:00,40.8,40.86,40.36,40.48,84280.0,34.8428,34.8941,34.4671,34.5696,84280.0
2018-02-09 11:30:00,40.46,40.57,40.21,40.27,70234.0,34.5525,34.6464,34.339,34.3902,70234.0
2018-02-09 12:00:00,40.27,40.31,39.86,39.86,93284.0,34.3902,34.4244,34.0401,34.0401,93284.0
2018-02-09 12:30:00,39.88,40.03,39.36,39.5,476643.0,34.0572,34.1853,33.6131,33.7327,476643.0
2018-02-09 13:00:00,39.5,39.5,38.86,38.88,250188.0,33.7327,33.7327,33.1861,33.2032,250188.0
2018-02-09 13:30:00,38.87,39.35,38.79,39.19,152900.0,33.1946,33.6046,33.1263,33.4679,152900.0
2018-02-09 14:00:00,39.18,40.15,39.15,39.71,151511.0,33.4594,34.2877,33.4338,33.912,151511.0
2018-02-09 14:30:00,39.72,39.95,39.66,39.7,128568.0,33.9205,34.1169,33.8693,33.9035,128568.0
2018-02-09 15:00:00,39.67,40.0,39.47,39.93,120672.0,33.8778,34.1596,33.707,34.0999,120672.0
2018-02-09 15:30:00,39.89,40.74,39.88,40.37,395638.0,34.0657,34.7916,34.0572,34.4756,395638.0
2018-02-12 09:30:00,40.59,41.06,40.43,40.58,84167.0,34.6635,35.0649,34.5269,34.655,84167.0
2018-02-12 10:00:00,40.6,40.96,40.5,40.66,147335.0,34.672,34.9795,34.5866,34.7233,147335.0
2018-02-12 10:30:00,40.72,40.88,40.59,40.86,60641.0,34.7745,34.9112,34.6635,34.8941,60641.0
2018-02-12 11:00:00,40.89,41.04,40.65,41.04,80108.0,34.9197,35.0478,34.7147,35.0478,80108.0
2018-02-12 11:30:00,41.03,41.3,40.9,41.26,57225.0,35.0393,35.2698,34.9282,35.2357,57225.0
2018-02-12 12:00:00,41.25,41.26,41.01,41.16,53010.0,35.2271,35.2357,35.0222,35.1503,53010.0
2018-02-12 12:30:00,41.17,41.28,41.09,41.15,47203.0,35.1588,35.2528,35.0905,35.1417,47203.0
2018-02-12 13:00:00,41.15,41.24,41.11,41.19,38542.0,35.1417,35.2186,35.1076,35.1759,38542.0
2018-02-12 13:30:00,41.2,41.43,41.06,41.36,46430.0,35.1844,35.3809,35.0649,35.3211,46430.0
2018-02-12 14:00:00,41.36,41.45,41.21,41.42,43662.0,35.3211,35.3979,35.193,35.3723,43662.0
2018-02-12 14:30:00,41.42,41.53,41.35,41.46,52326.0,35.3723,35.4663,35.3125,35.4065,52326.0
2018-02-12 15:00:00,41.46,41.77,41.44,41.65,115470.0,35.4065,35.6712,35.3894,35.5687,115470.0
2018-02-12 15:30:00,41.65,41.7,41.29,41.4,236249.0,35.5687,35.6114,35.2613,35.3552,236249.0
2018-02-13 09:30:00,41.09,41.09,40.44,40.46,98402.0,35.0905,35.0905,34.5354,34.5525,98402.0
2018-02-13 10:00:00,40.47,40.52,40.23,40.27,90661.0,34.561,34.6037,34.3561,34.3902,90661.0
2018-02-13 10:30:00,40.28,40.7,40.22,40.68,73765.0,34.3988,34.7574,34.3475,34.7404,73765.0
2018-02-13 11:00:00,40.65,40.72,40.52,40.65,79127.0,34.7147,34.7745,34.6037,34.7147,79127.0
2018-02-13 11:30:00,40.68,40.96,40.67,40.94,57020.0,34.7404,34.9795,34.7318,34.9624,57020.0
2018-02-13 12:00:00,40.92,40.95,40.8,40.85,27176.0,34.9453,34.9709,34.8428,34.8855,27176.0
2018-02-13 12:30:00,40.84,40.9,40.74,40.85,25270.0,34.877,34.9282,34.7916,34.8855,25270.0
2018-02-13 13:00:00,40.83,41.13,40.81,41.07,32208.0,34.8685,35.1247,34.8514,35.0734,32208.0
2018-02-13 13:30:00,41.07,41.21,41.04,41.14,34738.0,35.0734,35.193,35.0478,35.1332,34738.0
2018-02-13 14:00:00,41.13,41.34,41.09,41.19,39252.0,35.1247,35.304,35.0905,35.1759,39252.0
2018-02-13 14:30:00,41.19,41.19,40.98,41.11,70205.0,35.1759,35.1759,34.9966,35.1076,70205.0
2018-02-13 15:00:00,41.11,41.14,41.01,41.12,57777.0,35.1076,35.1332,35.0222,35.1161,57777.0
2018-02-13 15:30:00,41.12,41.23,41.0,41.08,240932.0,35.1161,35.2101,35.0136,35.082,240932.0
2018-02-14 09:30:00,40.83,41.03,40.55,40.86,27336.0,34.8685,35.0393,34.6293,34.8941,27336.0
2018-02-14 10:00:00,40.87,41.49,40.68,41.34,88140.0,34.9026,35.4321,34.7404,35.304,88140.0
2018-02-14 10:30:00,41.35,41.61,41.33,41.41,60831.0,35.3125,35.5346,35.2955,35.3638,60831.0
2018-02-14 11:00:00,41.4,41.52,41.25,41.46,44524.0,35.3552,35.4577,35.2271,35.4065,44524.0
2018-02-14 11:30:00,41.48,41.49,41.34,41.46,35735.0,35.4236,35.4321,35.304,35.4065,35735.0
2018-02-14 12:00:00,41.47,41.68,41.46,41.65,31421.0,35.415,35.5944,35.4065,35.5687,31421.0
2018-02-14 12:30:00,41.64,41.68,41.54,41.67,31665.0,35.5602,35.5944,35.4748,35.5858,31665.0
2018-02-14 13:00:00,41.69,42.04,41.67,41.95,69167.0,35.6029,35.9018,35.5858,35.8249,69167.0
2018-02-14 13:30:00,41.95,42.27,41.94,42.16,103748.0,35.8249,36.0982,35.8164,36.0043,103748.0
2018-02-14 14:00:00,42.14,42.17,41.99,42.03,83705.0,35.9872,36.0128,35.8591,35.8933,83705.0
2018-02-14 14:30:00,42.03,42.19,42.03,42.14,152783.0,35.8933,36.0299,35.8933,35.9872,152783.0
2018-02-14 15:00:00,42.16,42.41,42.15,42.27,93981.0,36.0043,36.2178,35.9957,36.0982,93981.0
2018-02-14 15:30:00,42.27,42.31,42.12,42.19,254862.0,36.0982,36.1324,35.9701,36.0299,254862.0
2018-02-15 09:30:00,42.39,42.5,41.91,42.01,98992.0,36.2007,36.2946,35.7908,35.8762,98992.0
2018-02-15 10:00:00,42.01,42.82,42.01,42.48,252695.0,35.8762,36.5679,35.8762,36.2775,252695.0
2018-02-15 10:30:00,42.5,42.53,42.1,42.12,83278.0,36.2946,36.3202,35.953,35.9701,83278.0
2018-02-15 11:00:00,42.1,42.47,42.0,42.41,113813.0,35.953,36.269,35.8676,36.2178,113813.0
2018-02-15 11:30:00,42.41,42.46,42.18,42.2,77198.0,36.2178,36.2605,36.0213,36.0384,77198.0
2018-02-15 12:00:00,42.2,42.68,42.17,42.54,117271.0,36.0384,36.4483,36.0128,36.3288,117271.0
2018-02-15 12:30:00,42.54,42.56,42.29,42.46,63765.0,36.3288,36.3459,36.1153,36.2605,63765.0
2018-02-15 13:00:00,42.46,42.75,42.46,42.65,61104.0,36.2605,36.5081,36.2605,36.4227,61104.0
2018-02-15 13:30:00,42.66,42.82,42.63,42.79,68073.0,36.4313,36.5679,36.4056,36.5423,68073.0
2018-02-15 14:00:00,42.8,42.96,42.75,42.85,51985.0,36.5508,36.6875,36.5081,36.5935,51985.0
2018-02-15 14:30:00,42.85,43.04,42.83,43.0,70456.0,36.5935,36.7558,36.5764,36.7216,70456.0
2018-02-15 15:00:00,43.0,43.15,42.93,42.97,175127.0,36.7216,36.8497,36.6618,36.696,175127.0
2018-02-15 15:30:00,42.97,42.97,42.69,42.88,523016.0,36.696,36.696,36.4569,36.6191,523016.0
2018-02-16 09:30:00,42.14,43.08,40.41,41.61,793966.0,35.9872,36.7899,34.5098,35.5346,793966.0
2018-02-16 10:00:00,41.6,42.22,41.56,42.03,197554.0,35.526,36.0555,35.4919,35.8933,197554.0
2018-02-16 10:30:00,42.05,42.65,41.96,42.41,165855.0,35.9103,36.4227,35.8335,36.2178,165855.0
2018-02-16 11:00:00,42.47,42.71,41.94,42.09,264897.0,36.269,36.474,35.8164,35.9445,264897.0
2018-02-16 11:30:00,42.11,43.19,42.11,43.19,151056.0,35.9616,36.8839,35.9616,36.8839,151056.0
2018-02-16 12:00:00,43.21,43.71,43.21,43.44,291473.0,36.901,37.328,36.901,37.0974,291473.0
2018-02-16 12:30:00,43.51,43.82,43.27,43.82,136004.0,37.1572,37.4219,36.9522,37.4219,136004.0
2018-02-16 13:00:00,43.84,44.44,43.84,44.27,152660.0,37.439,37.9514,37.439,37.8062,152660.0
2018-02-16 13:30:00,44.25,44.95,44.05,44.36,291334.0,37.7891,38.3869,37.6183,37.8831,291334.0
2018-02-16 14:00:00,44.38,44.46,43.86,44.16,147968.0,37.9001,37.9684,37.4561,37.7123,147968.0
2018-02-16 14:30:00,44.18,44.64,44.18,44.4,203683.0,37.7293,38.1222,37.7293,37.9172,203683.0
2018-02-16 15:00:00,44.4,44.62,44.29,44.33,340512.0,37.9172,38.1051,37.8233,37.8574,340512.0
2018-02-16 15:30:00,44.31,44.42,44.0,44.05,622561.0,37.8404,37.9343,37.5756,37.6183,622561.0
2018-02-20 09:30:00,44.0,46.0,43.4,45.58,309692.0,37.5756,39.2836,37.0632,38.9249,309692.0
2018-02-20 10:00:00,45.52,46.1,45.52,45.92,105650.0,38.8737,39.369,38.8737,39.2153,105650.0
2018-02-20 10:30:00,45.89,46.09,45.1,45.12,107877.0,39.1897,39.3605,38.515,38.5321,107877.0
2018-02-20 11:00:00,45.12,45.24,44.81,44.96,82584.0,38.5321,38.6346,38.2673,38.3954,82584.0
2018-02-20 11:30:00,45.01,45.17,44.88,44.92,71764.0,38.4381,38.5748,38.3271,38.3613,71764.0
2018-02-20 12:00:00,44.91,44.95,44.67,44.82,85732.0,38.3527,38.3869,38.1478,38.2759,85732.0
2018-02-20 12:30:00,44.83,44.94,44.66,44.71,76390.0,38.2844,38.3784,38.1392,38.1819,76390.0
2018-02-20 13:00:00,44.7,44.72,44.0,44.07,86934.0,38.1734,38.1905,37.5756,37.6354,86934.0
2018-02-20 13:30:00,44.07,44.33,44.01,44.15,82945.0,37.6354,37.8574,37.5842,37.7037,82945.0
2018-02-20 14:00:00,44.17,44.17,43.89,43.9,108566.0,37.7208,37.7208,37.4817,37.4902,108566.0
2018-02-20 14:30:00,43.91,44.06,43.73,43.74,123590.0,37.4988,37.6269,37.345,37.3536,123590.0
2018-02-20 15:00:00,43.73,43.9,43.46,43.54,185781.0,37.345,37.4902,37.1145,37.1828,185781.0
2018-02-20 15:30:00,43.55,43.81,43.55,43.71,384981.0,37.1913,37.4134,37.1913,37.328,384981.0
2018-02-21 09:30:00,43.45,44.22,43.45,44.22,77733.0,37.1059,37.7635,37.1059,37.7635,77733.0
2018-02-21 10:00:00,44.23,44.24,43.9,43.95,40577.0,37.772,37.7806,37.4902,37.5329,40577.0
2018-02-21 10:30:00,43.94,44.55,43.94,44.43,52769.0,37.5244,38.0453,37.5244,37.9428,52769.0
2018-02-21 11:00:00,44.47,44.51,44.1,44.19,59228.0,37.977,38.0111,37.661,37.7379,59228.0
2018-02-21 11:30:00,44.2,44.47,44.13,44.45,89729.0,37.7464,37.977,37.6866,37.9599,89729.0
2018-02-21 12:00:00,44.44,44.46,44.09,44.15,151016.0,37.9514,37.9684,37.6525,37.7037,151016.0
2018-02-21 12:30:00,44.17,44.65,44.15,44.62,105291.0,37.7208,38.1307,37.7037,38.1051,105291.0
2018-02-21 13:00:00,44.63,44.66,44.41,44.51,66906.0,38.1136,38.1392,37.9257,38.0111,66906.0
2018-02-21 13:30:00,44.53,44.89,44.53,44.81,56051.0,38.0282,38.3357,38.0282,38.2673,56051.0
2018-02-21 14:00:00,44.8,44.9,44.52,44.52,69617.0,38.2588,38.3442,38.0197,38.0197,69617.0
2018-02-21 14:30:00,44.48,44.55,44.27,44.32,71838.0,37.9855,38.0453,37.8062,37.8489,71838.0
2018-02-21 15:00:00,44.32,44.32,43.99,44.13,70701.0,37.8489,37.8489,37.5671,37.6866,70701.0
2018-02-21 15:30:00,44.12,44.14,43.75,43.76,294369.0,37.6781,37.6952,37.3621,37.3707,294369.0
2018-02-22 09:30:00,43.82,44.14,43.77,44.14,61331.0,37.4219,37.6952,37.3792,37.6952,61331.0
2018-02-22 10:00:00,44.19,44.27,43.98,43.99,34866.0,37.7379,37.8062,37.5585,37.5671,34866.0
2018-02-22 10:30:00,43.99,44.41,43.97,44.15,91656.0,37.5671,37.9257,37.55,37.7037,91656.0
2018-02-22 11:00:00,44.15,44.6,44.13,44.54,96696.0,37.7037,38.088,37.6866,38.0368,96696.0
2018-02-22 11:30:00,44.54,44.55,44.35,44.46,47422.0,38.0368,38.0453,37.8745,37.9684,47422.0
2018-02-22 12:00:00,44.46,44.66,44.45,44.61,31703.0,37.9684,38.1392,37.9599,38.0965,31703.0
2018-02-22 12:30:00,44.62,44.7,44.44,44.44,22455.0,38.1051,38.1734,37.9514,37.9514,22455.0
2018-02-22 13:00:00,44.41,44.45,44.18,44.22,31402.0,37.9257,37.9599,37.7293,37.7635,31402.0
2018-02-22 13:30:00,44.24,44.24,43.96,44.06,26912.0,37.7806,37.7806,37.5415,37.6269,26912.0
2018-02-22 14:00:00,44.05,44.2,44.01,44.18,35283.0,37.6183,37.7464,37.5842,37.7293,35283.0
2018-02-22 14:30:00,44.18,44.19,43.9,43.93,58283.0,37.7293,37.7379,37.4902,37.5158,58283.0
2018-02-22 15:00:00,43.89,43.92,43.64,43.66,100090.0,37.4817,37.5073,37.2682,37.2853,100090.0
2018-02-22 15:30:00,43.69,43.78,43.5,43.58,202463.0,37.3109,37.3877,37.1486,37.2169,202463.0
2018-02-23 09:30:00,43.89,44.09,43.68,43.92,33414.0,37.4817,37.6525,37.3023,37.5073,33414.0
2018-02-23 10:00:00,43.91,43.92,43.44,43.48,29190.0,37.4988,37.5073,37.0974,37.1315,29190.0
2018-02-23 10:30:00,43.52,43.79,43.49,43.55,21377.0,37.1657,37.3963,37.1401,37.1913,21377.0
2018-02-23 11:00:00,43.56,43.69,43.45,43.48,39421.0,37.1999,37.3109,37.1059,37.1315,39421.0
2018-02-23 11:30:00,43.49,43.77,43.45,43.76,42410.0,37.1401,37.3792,37.1059,37.3707,42410.0
2018-02-23 12:00:00,43.74,43.84,43.64,43.67,22646.0,37.3536,37.439,37.2682,37.2938,22646.0
2018-02-23 12:30:00,43.67,43.68,43.53,43.6,16662.0,37.2938,37.3023,37.1742,37.234,16662.0
2018-02-23 13:00:00,43.6,43.62,43.45,43.46,37171.0,37.234,37.2511,37.1059,37.1145,37171.0
2018-02-23 13:30:00,43.47,43.71,43.47,43.71,41564.0,37.123,37.328,37.123,37.328,41564.0
2018-02-23 14:00:00,43.7,43.83,43.69,43.83,32462.0,37.3194,37.4304,37.3109,37.4304,32462.0
2018-02-23 14:30:00,43.82,43.97,43.75,43.92,38418.0,37.4219,37.55,37.3621,37.5073,38418.0
2018-02-23 15:00:00,43.91,44.03,43.9,44.02,44082.0,37.4988,37.6012,37.4902,37.5927,44082.0
2018-02-23 15:30:00,44.02,44.31,43.96,44.28,204511.0,37.5927,37.8404,37.5415,37.8147,204511.0
2018-02-26 09:30:00,44.53,44.73,44.27,44.71,69695.0,38.0282,38.199,37.8062,38.1819,69695.0
2018-02-26 10:00:00,44.67,45.04,44.67,44.89,90449.0,38.1478,38.4638,38.1478,38.3357,90449.0
2018-02-26 10:30:00,44.89,44.97,44.66,44.66,115491.0,38.3357,38.404,38.1392,38.1392,115491.0
2018-02-26 11:00:00,44.66,44.88,44.58,44.75,51011.0,38.1392,38.3271,38.0709,38.2161,51011.0
2018-02-26 11:30:00,44.75,44.88,44.74,44.86,44347.0,38.2161,38.3271,38.2076,38.31,44347.0
2018-02-26 12:00:00,44.87,45.04,44.86,44.99,118767.0,38.3186,38.4638,38.31,38.4211,118767.0
2018-02-26 12:30:00,45.01,45.43,44.94,45.4,110537.0,38.4381,38.7968,38.3784,38.7712,110537.0
2018-02-26 13:00:00,45.39,45.43,45.2,45.26,56087.0,38.7627,38.7968,38.6004,38.6516,56087.0
2018-02-26 13:30:00,45.27,45.3,45.12,45.23,52357.0,38.6602,38.6858,38.5321,38.626,52357.0
2018-02-26 14:00:00,45.21,45.27,45.07,45.08,130114.0,38.6089,38.6602,38.4894,38.4979,130114.0
2018-02-26 14:30:00,45.06,45.06,44.88,44.89,99192.0,38.4808,38.4808,38.3271,38.3357,99192.0
2018-02-26 15:00:00,44.88,45.02,44.86,44.87,113551.0,38.3271,38.4467,38.31,38.3186,113551.0
2018-02-26 15:30:00,44.86,44.99,44.84,44.93,255693.0,38.31,38.4211,38.293,38.3698,255693.0
2018-02-27 09:30:00,44.96,45.21,44.78,45.15,79282.0,38.3954,38.6089,38.2417,38.5577,79282.0
2018-02-27 10:00:00,45.12,45.16,44.97,45.07,93226.0,38.5321,38.5662,38.404,38.4894,93226.0
2018-02-27 10:30:00,45.09,45.09,44.39,44.57,66764.0,38.5065,38.5065,37.9087,38.0624,66764.0
2018-02-27 11:00:00,44.57,44.81,44.5,44.59,34667.0,38.0624,38.2673,38.0026,38.0795,34667.0
2018-02-27 11:30:00,44.57,44.72,44.31,44.31,33877.0,38.0624,38.1905,37.8404,37.8404,33877.0
2018-02-27 12:00:00,44.32,44.54,44.28,44.39,62598.0,37.8489,38.0368,37.8147,37.9087,62598.0
2018-02-27 12:30:00,44.41,44.69,44.41,44.69,41555.0,37.9257,38.1649,37.9257,38.1649,41555.0
2018-02-27 13:00:00,44.69,44.69,44.52,44.59,27394.0,38.1649,38.1649,38.0197,38.0795,27394.0
2018-02-27 13:30:00,44.59,44.59,44.4,44.41,53590.0,38.0795,38.0795,37.9172,37.9257,53590.0
2018-02-27 14:00:00,44.42,44.45,44.13,44.26,84036.0,37.9343,37.9599,37.6866,37.7977,84036.0
2018-02-27 14:30:00,44.25,44.44,44.2,44.41,65285.0,37.7891,37.9514,37.7464,37.9257,65285.0
2018-02-27 15:00:00,44.38,44.41,44.18,44.28,81304.0,37.9001,37.9257,37.7293,37.8147,81304.0
2018-02-27 15:30:00,44.28,44.32,43.96,43.96,273298.0,37.8147,37.8489,37.5415,37.5415,273298.0
2018-02-28 09:30:00,44.09,44.18,43.59,43.63,26969.0,37.6525,37.7293,37.2255,37.2596,26969.0
2018-02-28 10:00:00,43.6,43.9,43.41,43.79,43138.0,37.234,37.4902,37.0718,37.3963,43138.0
2018-02-28 10:30:00,43.8,43.8,43.33,43.4,53916.0,37.4048,37.4048,37.0034,37.0632,53916.0
2018-02-28 11:00:00,43.42,43.46,43.14,43.43,208754.0,37.0803,37.1145,36.8412,37.0888,208754.0
2018-02-28 11:30:00,43.43,43.44,43.19,43.43,41818.0,37.0888,37.0974,36.8839,37.0888,41818.0
2018-02-28 12:00:00,43.44,43.49,43.37,43.37,22688.0,37.0974,37.1401,37.0376,37.0376,22688.0
2018-02-28 12:30:00,43.34,43.43,43.25,43.38,37975.0,37.012,37.0888,36.9351,37.0461,37975.0
2018-02-28 13:00:00,43.36,43.41,43.22,43.26,27740.0,37.0291,37.0718,36.9095,36.9437,27740.0
2018-02-28 13:30:00,43.25,43.25,43.11,43.2,35176.0,36.9351,36.9351,36.8156,36.8924,35176.0
2018-02-28 14:00:00,43.21,43.37,43.19,43.19,53292.0,36.901,37.0376,36.8839,36.8839,53292.0
2018-02-28 14:30:00,43.17,43.17,42.87,42.89,44150.0,36.8668,36.8668,36.6106,36.6277,44150.0
2018-02-28 15:00:00,42.89,42.9,42.5,42.55,119796.0,36.6277,36.6362,36.2946,36.3373,119796.0
2018-02-28 15:30:00,42.55,42.72,42.34,42.34,292914.0,36.3373,36.4825,36.158,36.158,292914.0
2018-03-01 09:30:00,42.39,42.45,41.58,41.84,88958.0,36.2007,36.2519,35.509,35.731,88958.0
2018-03-01 10:00:00,41.83,42.31,41.79,42.19,56489.0,35.7225,36.1324,35.6883,36.0299,56489.0
2018-03-01 10:30:00,42.19,42.46,41.94,41.96,75026.0,36.0299,36.2605,35.8164,35.8335,75026.0
2018-03-01 11:00:00,41.94,42.34,41.94,42.04,75411.0,35.8164,36.158,35.8164,35.9018,75411.0
2018-03-01 11:30:00,42.07,42.49,41.97,42.39,65300.0,35.9274,36.2861,35.842,36.2007,65300.0
2018-03-01 12:00:00,42.39,42.39,42.15,42.21,79957.0,36.2007,36.2007,35.9957,36.047,79957.0
2018-03-01 12:30:00,42.18,42.24,42.06,42.08,38498.0,36.0213,36.0726,35.9189,35.936,38498.0
2018-03-01 13:00:00,42.07,42.08,41.76,41.83,51357.0,35.9274,35.936,35.6627,35.7225,51357.0
2018-03-01 13:30:00,41.82,41.86,41.31,41.34,91782.0,35.7139,35.7481,35.2784,35.304,91782.0
2018-03-01 14:00:00,41.36,41.45,41.1,41.45,74311.0,35.3211,35.3979,35.099,35.3979,74311.0
2018-03-01 14:30:00,41.44,41.49,41.25,41.3,95258.0,35.3894,35.4321,35.2271,35.2698,95258.0
2018-03-01 15:00:00,41.3,41.64,41.21,41.46,115368.0,35.2698,35.5602,35.193,35.4065,115368.0
2018-03-01 15:30:00,41.47,41.53,41.17,41.2,356014.0,35.415,35.4663,35.1588,35.1844,356014.0
2018-03-02 09:30:00,41.0,41.27,40.73,41.04,111504.0,35.0136,35.2442,34.7831,35.0478,111504.0
2018-03-02 10:00:00,41.08,41.63,41.08,41.55,169490.0,35.082,35.5517,35.082,35.4833,169490.0
2018-03-02 10:30:00,41.54,41.83,41.51,41.75,90645.0,35.4748,35.7225,35.4492,35.6541,90645.0
2018-03-02 11:00:00,41.76,41.98,41.58,41.95,75270.0,35.6627,35.8506,35.509,35.8249,75270.0
2018-03-02 11:30:00,41.94,42.37,41.91,42.32,85574.0,35.8164,36.1836,35.7908,36.1409,85574.0
2018-03-02 12:00:00,42.31,42.35,41.98,42.23,179840.0,36.1324,36.1665,35.8506,36.064,179840.0
2018-03-02 12:30:00,42.22,42.51,42.12,42.47,65018.0,36.0555,36.3032,35.9701,36.269,65018.0
2018-03-02 13:00:00,42.46,42.47,42.07,42.08,72606.0,36.2605,36.269,35.9274,35.936,72606.0
2018-03-02 13:30:00,42.09,42.25,42.01,42.09,82570.0,35.9445,36.0811,35.8762,35.9445,82570.0
2018-03-02 14:00:00,42.1,42.41,42.09,42.29,78685.0,35.953,36.2178,35.9445,36.1153,78685.0
2018-03-02 14:30:00,42.28,42.38,42.17,42.24,60817.0,36.1067,36.1921,36.0128,36.0726,60817.0
2018-03-02 15:00:00,42.23,42.27,42.09,42.18,81135.0,36.064,36.0982,35.9445,36.0213,81135.0
2018-03-02 15:30:00,42.19,42.42,42.18,42.28,328014.0,36.0299,36.2263,36.0213,36.1067,328014.0
2018-03-05 09:30:00,42.28,42.69,42.2,42.25,106785.0,36.1067,36.4569,36.0384,36.0811,106785.0
2018-03-05 10:00:00,42.25,42.48,42.18,42.38,40906.0,36.0811,36.2775,36.0213,36.1921,40906.0
2018-03-05 10:30:00,42.37,42.71,42.32,42.71,99480.0,36.1836,36.474,36.1409,36.474,99480.0
2018-03-05 11:00:00,42.71,42.93,42.7,42.86,48519.0,36.474,36.6618,36.4654,36.6021,48519.0
2018-03-05 11:30:00,42.86,43.07,42.83,43.05,59878.0,36.6021,36.7814,36.5764,36.7643,59878.0
2018-03-05 12:00:00,43.04,43.23,42.96,43.04,44508.0,36.7558,36.918,36.6875,36.7558,44508.0
2018-03-05 12:30:00,43.05,43.13,42.96,43.12,32114.0,36.7643,36.8326,36.6875,36.8241,32114.0
2018-03-05 13:00:00,43.12,43.3,43.12,43.23,47989.0,36.8241,36.9778,36.8241,36.918,47989.0
2018-03-05 13:30:00,43.21,43.24,43.07,43.23,34927.0,36.901,36.9266,36.7814,36.918,34927.0
2018-03-05 14:00:00,43.22,43.28,43.08,43.18,79606.0,36.9095,36.9607,36.7899,36.8753,79606.0
2018-03-05 14:30:00,43.19,43.39,43.13,43.38,63292.0,36.8839,37.0547,36.8326,37.0461,63292.0
2018-03-05 15:00:00,43.38,43.47,43.33,43.33,82910.0,37.0461,37.123,37.0034,37.0034,82910.0
2018-03-05 15:30:00,43.34,43.62,43.32,43.45,407342.0,37.012,37.2511,36.9949,37.1059,407342.0
2018-03-06 09:30:00,43.55,44.31,43.55,43.99,126965.0,37.1913,37.8404,37.1913,37.5671,126965.0
2018-03-06 10:00:00,43.98,44.1,43.7,44.02,86996.0,37.5585,37.661,37.3194,37.5927,86996.0
2018-03-06 10:30:00,44.04,44.18,43.65,43.69,72077.0,37.6098,37.7293,37.2767,37.3109,72077.0
2018-03-06 11:00:00,43.71,43.98,43.62,43.67,56868.0,37.328,37.5585,37.2511,37.2938,56868.0
2018-03-06 11:30:00,43.7,43.92,43.7,43.83,45141.0,37.3194,37.5073,37.3194,37.4304,45141.0
2018-03-06 12:00:00,43.84,43.92,43.7,43.86,44753.0,37.439,37.5073,37.3194,37.4561,44753.0
2018-03-06 12:30:00,43.85,44.1,43.82,44.1,90861.0,37.4475,37.661,37.4219,37.661,90861.0
2018-03-06 13:00:00,44.11,44.3,44.08,44.26,54644.0,37.6696,37.8318,37.6439,37.7977,54644.0
2018-03-06 13:30:00,44.25,44.28,44.02,44.1,46578.0,37.7891,37.8147,37.5927,37.661,46578.0
2018-03-06 14:00:00,44.11,44.18,44.07,44.15,55145.0,37.6696,37.7293,37.6354,37.7037,55145.0
2018-03-06 14:30:00,44.15,44.21,44.09,44.15,72936.0,37.7037,37.755,37.6525,37.7037,72936.0
2018-03-06 15:00:00,44.15,44.3,44.1,44.27,140821.0,37.7037,37.8318,37.661,37.8062,140821.0
2018-03-06 15:30:00,44.27,44.34,44.07,44.14,281349.0,37.8062,37.866,37.6354,37.6952,281349.0
2018-03-07 09:30:00,43.56,44.16,43.56,43.99,73802.0,37.1999,37.7123,37.1999,37.5671,73802.0
2018-03-07 10:00:00,43.97,44.39,43.91,44.39,98632.0,37.55,37.9087,37.4988,37.9087,98632.0
2018-03-07 10:30:00,44.42,44.52,44.29,44.42,33395.0,37.9343,38.0197,37.8233,37.9343,33395.0
2018-03-07 11:00:00,44.41,44.41,44.0,44.03,41713.0,37.9257,37.9257,37.5756,37.6012,41713.0
2018-03-07 11:30:00,44.03,44.23,43.91,43.91,35491.0,37.6012,37.772,37.4988,37.4988,35491.0
2018-03-07 12:00:00,43.92,44.02,43.84,44.02,77860.0,37.5073,37.5927,37.439,37.5927,77860.0
2018-03-07 12:30:00,44.02,44.17,44.0,44.11,61612.0,37.5927,37.7208,37.5756,37.6696,61612.0
2018-03-07 13:00:00,44.1,44.12,43.81,43.98,49980.0,37.661,37.6781,37.4134,37.5585,49980.0
2018-03-07 13:30:00,43.99,44.03,43.9,44.03,65810.0,37.5671,37.6012,37.4902,37.6012,65810.0
2018-03-07 14:00:00,44.01,44.21,43.98,44.16,225935.0,37.5842,37.755,37.5585,37.7123,225935.0
2018-03-07 14:30:00,44.16,44.35,44.15,44.26,83017.0,37.7123,37.8745,37.7037,37.7977,83017.0
2018-03-07 15:00:00,44.25,44.37,44.23,44.3,110604.0,37.7891,37.8916,37.772,37.8318,110604.0
2018-03-07 15:30:00,44.3,44.41,44.26,44.37,240755.0,37.8318,37.9257,37.7977,37.8916,240755.0
2018-03-08 09:30:00,44.4,44.63,44.15,44.15,19429.0,37.9172,38.1136,37.7037,37.7037,19429.0
2018-03-08 10:00:00,44.13,44.28,44.13,44.16,20550.0,37.6866,37.8147,37.6866,37.7123,20550.0
2018-03-08 10:30:00,44.12,44.28,44.04,44.14,138092.0,37.6781,37.8147,37.6098,37.6952,138092.0
2018-03-08 11:00:00,44.11,44.35,44.11,44.24,36078.0,37.6696,37.8745,37.6696,37.7806,36078.0
2018-03-08 11:30:00,44.24,44.31,44.16,44.3,116720.0,37.7806,37.8404,37.7123,37.8318,116720.0
2018-03-08 12:00:00,44.31,44.35,43.93,44.08,101725.0,37.8404,37.8745,37.5158,37.6439,101725.0
2018-03-08 12:30:00,44.1,44.3,44.05,44.28,62717.0,37.661,37.8318,37.6183,37.8147,62717.0
2018-03-08 13:00:00,44.3,44.38,44.14,44.17,53154.0,37.8318,37.9001,37.6952,37.7208,53154.0
2018-03-08 13:30:00,44.17,44.21,44.08,44.17,29943.0,37.7208,37.755,37.6439,37.7208,29943.0
2018-03-08 14:00:00,44.17,44.26,44.04,44.22,42919.0,37.7208,37.7977,37.6098,37.7635,42919.0
2018-03-08 14:30:00,44.22,44.41,44.18,44.38,38764.0,37.7635,37.9257,37.7293,37.9001,38764.0
2018-03-08 15:00:00,44.39,44.63,44.38,44.56,160961.0,37.9087,38.1136,37.9001,38.0538,160961.0
2018-03-08 15:30:00,44.54,44.58,44.37,44.5,217438.0,38.0368,38.0709,37.8916,38.0026,217438.0
2018-03-09 09:30:00,44.92,45.14,44.58,45.0,82085.0,38.3613,38.5492,38.0709,38.4296,82085.0
2018-03-09 10:00:00,45.05,45.36,44.89,45.22,40174.0,38.4723,38.737,38.3357,38.6175,40174.0
2018-03-09 10:30:00,45.23,45.4,45.13,45.23,54282.0,38.626,38.7712,38.5406,38.626,54282.0
2018-03-09 11:00:00,45.23,45.47,45.1,45.46,50079.0,38.626,38.831,38.515,38.8224,50079.0
2018-03-09 11:30:00,45.46,45.62,45.4,45.55,98923.0,38.8224,38.9591,38.7712,38.8993,98923.0
2018-03-09 12:00:00,45.57,45.75,45.54,45.7,36906.0,38.9164,39.0701,38.8908,39.0274,36906.0
2018-03-09 12:30:00,45.68,45.69,45.51,45.54,35122.0,39.0103,39.0189,38.8651,38.8908,35122.0
2018-03-09 13:00:00,45.53,45.64,45.51,45.55,35652.0,38.8822,38.9762,38.8651,38.8993,35652.0
2018-03-09 13:30:00,45.55,45.66,45.53,45.65,49122.0,38.8993,38.9932,38.8822,38.9847,49122.0
2018-03-09 14:00:00,45.65,45.72,45.58,45.68,87686.0,38.9847,39.0445,38.9249,39.0103,87686.0
2018-03-09 14:30:00,45.7,45.77,45.62,45.76,105382.0,39.0274,39.0872,38.9591,39.0786,105382.0
2018-03-09 15:00:00,45.76,45.77,45.57,45.6,114213.0,39.0786,39.0872,38.9164,38.942,114213.0
2018-03-09 15:30:00,45.61,45.72,45.52,45.58,402815.0,38.9505,39.0445,38.8737,38.9249,402815.0
2018-03-12 09:30:00,45.67,46.15,45.67,45.87,67701.0,39.0018,39.4117,39.0018,39.1726,67701.0
2018-03-12 10:00:00,45.85,45.98,45.75,45.78,69866.0,39.1555,39.2665,39.0701,39.0957,69866.0
2018-03-12 10:30:00,45.79,45.79,45.38,45.39,100575.0,39.1043,39.1043,38.7541,38.7627,100575.0
2018-03-12 11:00:00,45.41,45.51,45.27,45.29,60800.0,38.7797,38.8651,38.6602,38.6773,60800.0
2018-03-12 11:30:00,45.29,45.45,45.13,45.29,65875.0,38.6773,38.8139,38.5406,38.6773,65875.0
2018-03-12 12:00:00,45.3,45.39,45.24,45.27,35525.0,38.6858,38.7627,38.6346,38.6602,35525.0
2018-03-12 12:30:00,45.26,45.29,45.15,45.16,37691.0,38.6516,38.6773,38.5577,38.5662,37691.0
2018-03-12 13:00:00,45.16,45.25,45.09,45.2,27314.0,38.5662,38.6431,38.5065,38.6004,27314.0
2018-03-12 13:30:00,45.19,45.3,45.15,45.15,31023.0,38.5919,38.6858,38.5577,38.5577,31023.0
2018-03-12 14:00:00,45.15,45.24,45.09,45.14,34953.0,38.5577,38.6346,38.5065,38.5492,34953.0
2018-03-12 14:30:00,45.13,45.17,45.03,45.05,45036.0,38.5406,38.5748,38.4552,38.4723,45036.0
2018-03-12 15:00:00,45.07,45.19,45.05,45.14,72794.0,38.4894,38.5919,38.4723,38.5492,72794.0
2018-03-12 15:30:00,45.13,45.29,45.12,45.15,156354.0,38.5406,38.6773,38.5321,38.5577,156354.0
2018-03-13 09:30:00,45.14,45.63,45.14,45.48,65574.0,38.5492,38.9676,38.5492,38.8395,65574.0
2018-03-13 10:00:00,45.49,45.64,45.43,45.52,44820.0,38.8481,38.9762,38.7968,38.8737,44820.0
2018-03-13 10:30:00,45.53,45.6,45.2,45.2,50587.0,38.8822,38.942,38.6004,38.6004,50587.0
2018-03-13 11:00:00,45.2,45.26,45.08,45.18,90414.0,38.6004,38.6516,38.4979,38.5833,90414.0
2018-03-13 11:30:00,45.18,45.21,44.75,44.78,108104.0,38.5833,38.6089,38.2161,38.2417,108104.0
2018-03-13 12:00:00,44.79,44.81,44.59,44.7,74211.0,38.2503,38.2673,38.0795,38.1734,74211.0
2018-03-13 12:30:00,44.71,44.89,44.7,44.81,62668.0,38.1819,38.3357,38.1734,38.2673,62668.0
2018-03-13 13:00:00,44.83,44.92,44.83,44.87,37074.0,38.2844,38.3613,38.2844,38.3186,37074.0
2018-03-13 13:30:00,44.86,44.89,44.73,44.84,36259.0,38.31,38.3357,38.199,38.293,36259.0
2018-03-13 14:00:00,44.83,44.92,44.76,44.87,39400.0,38.2844,38.3613,38.2246,38.3186,39400.0
2018-03-13 14:30:00,44.89,44.99,44.69,44.73,52405.0,38.3357,38.4211,38.1649,38.199,52405.0
2018-03-13 15:00:00,44.73,44.77,44.56,44.58,75557.0,38.199,38.2332,38.0538,38.0709,75557.0
2018-03-13 15:30:00,44.57,44.69,44.45,44.61,230605.0,38.0624,38.1649,37.9599,38.0965,230605.0
2018-03-14 09:30:00,45.06,45.32,44.75,45.07,80279.0,38.4808,38.7029,38.2161,38.4894,80279.0
2018-03-14 10:00:00,45.06,45.06,44.62,44.67,18544.0,38.4808,38.4808,38.1051,38.1478,18544.0
2018-03-14 10:30:00,44.65,44.76,44.62,44.68,22418.0,38.1307,38.2246,38.1051,38.1563,22418.0
2018-03-14 11:00:00,44.64,44.72,44.43,44.5,53390.0,38.1222,38.1905,37.9428,38.0026,53390.0
2018-03-14 11:30:00,44.49,44.54,44.29,44.41,20782.0,37.9941,38.0368,37.8233,37.9257,20782.0
2018-03-14 12:00:00,44.41,44.43,44.24,44.35,24389.0,37.9257,37.9428,37.7806,37.8745,24389.0
2018-03-14 12:30:00,44.35,44.43,44.32,44.37,17272.0,37.8745,37.9428,37.8489,37.8916,17272.0
2018-03-14 13:00:00,44.34,44.38,44.24,44.34,18226.0,37.866,37.9001,37.7806,37.866,18226.0
2018-03-14 13:30:00,44.34,44.65,44.34,44.59,15578.0,37.866,38.1307,37.866,38.0795,15578.0
2018-03-14 14:00:00,44.58,44.59,44.37,44.41,17066.0,38.0709,38.0795,37.8916,37.9257,17066.0
2018-03-14 14:30:00,44.41,44.46,44.21,44.36,27578.0,37.9257,37.9684,37.755,37.8831,27578.0
2018-03-14 15:00:00,44.37,44.38,44.21,44.26,45230.0,37.8916,37.9001,37.755,37.7977,45230.0
2018-03-14 15:30:00,44.26,44.29,44.17,44.26,115400.0,37.7977,37.8233,37.7208,37.7977,115400.0
2018-03-15 09:30:00,44.29,44.47,44.26,44.39,19101.0,37.8233,37.977,37.7977,37.9087,19101.0
2018-03-15 10:00:00,44.4,44.46,44.18,44.19,75644.0,37.9172,37.9684,37.7293,37.7379,75644.0
2018-03-15 10:30:00,44.2,44.36,44.13,44.3,42784.0,37.7464,37.8831,37.6866,37.8318,42784.0
2018-03-15 11:00:00,44.3,44.47,44.3,44.44,61480.0,37.8318,37.977,37.8318,37.9514,61480.0
2018-03-15 11:30:00,44.44,44.46,44.2,44.22,43221.0,37.9514,37.9684,37.7464,37.7635,43221.0
2018-03-15 12:00:00,44.22,44.28,44.11,44.11,39040.0,37.7635,37.8147,37.6696,37.6696,39040.0
2018-03-15 12:30:00,44.12,44.17,44.02,44.02,32320.0,37.6781,37.7208,37.5927,37.5927,32320.0
2018-03-15 13:00:00,44.03,44.1,43.92,43.95,34345.0,37.6012,37.661,37.5073,37.5329,34345.0
2018-03-15 13:30:00,43.97,44.0,43.83,43.85,32824.0,37.55,37.5756,37.4304,37.4475,32824.0
2018-03-15 14:00:00,43.84,43.91,43.79,43.79,58164.0,37.439,37.4988,37.3963,37.3963,58164.0
2018-03-15 14:30:00,43.81,43.89,43.76,43.87,56938.0,37.4134,37.4817,37.3707,37.4646,56938.0
2018-03-15 15:00:00,43.86,43.89,43.78,43.88,60098.0,37.4561,37.4817,37.3877,37.4731,60098.0
2018-03-15 15:30:00,43.88,43.91,43.79,43.84,192750.0,37.4731,37.4988,37.3963,37.439,192750.0
2018-03-16 09:30:00,43.8,44.05,43.71,44.04,97235.0,37.4048,37.6183,37.328,37.6098,97235.0
2018-03-16 10:00:00,44.04,44.31,44.04,44.23,36114.0,37.6098,37.8404,37.6098,37.772,36114.0
2018-03-16 10:30:00,44.25,44.42,44.25,44.36,17816.0,37.7891,37.9343,37.7891,37.8831,17816.0
2018-03-16 11:00:00,44.34,44.46,44.34,44.46,20369.0,37.866,37.9684,37.866,37.9684,20369.0
2018-03-16 11:30:00,44.49,44.63,44.4,44.44,75960.0,37.9941,38.1136,37.9172,37.9514,75960.0
2018-03-16 12:00:00,44.43,44.53,44.43,44.5,18576.0,37.9428,38.0282,37.9428,38.0026,18576.0
2018-03-16 12:30:00,44.51,44.69,44.51,44.68,19653.0,38.0111,38.1649,38.0111,38.1563,19653.0
2018-03-16 13:00:00,44.7,44.73,44.55,44.58,17327.0,38.1734,38.199,38.0453,38.0709,17327.0
2018-03-16 13:30:00,44.57,44.63,44.48,44.5,16891.0,38.0624,38.1136,37.9855,38.0026,16891.0
2018-03-16 14:00:00,44.52,44.58,44.48,44.51,20825.0,38.0197,38.0709,37.9855,38.0111,20825.0
2018-03-16 14:30:00,44.51,44.55,44.49,44.54,17702.0,38.0111,38.0453,37.9941,38.0368,17702.0
2018-03-16 15:00:00,44.54,44.66,44.48,44.66,42168.0,38.0368,38.1392,37.9855,38.1392,42168.0
2018-03-16 15:30:00,44.65,44.72,44.53,44.53,179976.0,38.1307,38.1905,38.0282,38.0282,179976.0
2018-03-19 09:30:00,44.29,44.46,44.05,44.38,54268.0,37.8233,37.9684,37.6183,37.9001,54268.0
2018-03-19 10:00:00,44.32,44.32,43.94,44.13,39704.0,37.8489,37.8489,37.5244,37.6866,39704.0
2018-03-19 10:30:00,44.11,44.24,43.98,44.02,30524.0,37.6696,37.7806,37.5585,37.5927,30524.0
2018-03-19 11:00:00,44.01,44.02,43.64,43.77,62124.0,37.5842,37.5927,37.2682,37.3792,62124.0
2018-03-19 11:30:00,43.77,43.78,43.44,43.5,57074.0,37.3792,37.3877,37.0974,37.1486,57074.0
2018-03-19 12:00:00,43.5,43.59,43.46,43.5,26456.0,37.1486,37.2255,37.1145,37.1486,26456.0
2018-03-19 12:30:00,43.51,43.59,43.47,43.47,34436.0,37.1572,37.2255,37.123,37.123,34436.0
2018-03-19 13:00:00,43.46,43.5,43.3,43.35,18813.0,37.1145,37.1486,36.9778,37.0205,18813.0
2018-03-19 13:30:00,43.33,43.57,43.31,43.56,21011.0,37.0034,37.2084,36.9864,37.1999,21011.0
2018-03-19 14:00:00,43.58,43.66,43.49,43.57,34158.0,37.2169,37.2853,37.1401,37.2084,34158.0
2018-03-19 14:30:00,43.58,43.7,43.41,43.65,27256.0,37.2169,37.3194,37.0718,37.2767,27256.0
2018-03-19 15:00:00,43.63,43.8,43.55,43.72,31828.0,37.2596,37.4048,37.1913,37.3365,31828.0
2018-03-19 15:30:00,43.72,44.01,43.7,43.93,132773.0,37.3365,37.5842,37.3194,37.5158,132773.0
2018-03-20 09:30:00,44.2,44.65,44.04,44.61,47297.0,37.7464,38.1307,37.6098,38.0965,47297.0
2018-03-20 10:00:00,44.61,44.68,44.24,44.31,32607.0,38.0965,38.1563,37.7806,37.8404,32607.0
2018-03-20 10:30:00,44.35,44.4,44.21,44.4,23655.0,37.8745,37.9172,37.755,37.9172,23655.0
2018-03-20 11:00:00,44.41,44.41,44.17,44.28,45231.0,37.9257,37.9257,37.7208,37.8147,45231.0
2018-03-20 11:30:00,44.28,44.35,44.19,44.35,22367.0,37.8147,37.8745,37.7379,37.8745,22367.0
2018-03-20 12:00:00,44.37,44.53,44.37,44.43,24851.0,37.8916,38.0282,37.8916,37.9428,24851.0
2018-03-20 12:30:00,44.43,44.5,44.26,44.3,21697.0,37.9428,38.0026,37.7977,37.8318,21697.0
2018-03-20 13:00:00,44.33,44.41,44.23,44.25,16830.0,37.8574,37.9257,37.772,37.7891,16830.0
2018-03-20 13:30:00,44.26,44.29,44.12,44.14,24158.0,37.7977,37.8233,37.6781,37.6952,24158.0
2018-03-20 14:00:00,44.13,44.24,44.1,44.23,20793.0,37.6866,37.7806,37.661,37.772,20793.0
2018-03-20 14:30:00,44.25,44.34,44.19,44.24,26891.0,37.7891,37.866,37.7379,37.7806,26891.0
2018-03-20 15:00:00,44.23,44.3,44.09,44.1,85809.0,37.772,37.8318,37.6525,37.661,85809.0
2018-03-20 15:30:00,44.1,44.15,44.04,44.1,200260.0,37.661,37.7037,37.6098,37.661,200260.0
2018-03-21 09:30:00,44.12,44.39,43.89,44.22,55023.0,37.6781,37.9087,37.4817,37.7635,55023.0
2018-03-21 10:00:00,44.29,44.45,44.23,44.35,27696.0,37.8233,37.9599,37.772,37.8745,27696.0
2018-03-21 10:30:00,44.37,44.62,44.37,44.45,35894.0,37.8916,38.1051,37.8916,37.9599,35894.0
2018-03-21 11:00:00,44.45,44.61,44.44,44.6,61115.0,37.9599,38.0965,37.9514,38.088,61115.0
2018-03-21 11:30:00,44.6,44.8,44.6,44.74,36069.0,38.088,38.2588,38.088,38.2076,36069.0
2018-03-21 12:00:00,44.73,44.83,44.67,44.76,32803.0,38.199,38.2844,38.1478,38.2246,32803.0
2018-03-21 12:30:00,44.77,44.88,44.73,44.87,35111.0,38.2332,38.3271,38.199,38.3186,35111.0
2018-03-21 13:00:00,44.87,44.88,44.64,44.71,25459.0,38.3186,38.3271,38.1222,38.1819,25459.0
2018-03-21 13:30:00,44.71,44.87,44.66,44.86,35342.0,38.1819,38.3186,38.1392,38.31,35342.0
2018-03-21 14:00:00,44.87,45.19,44.85,45.03,122645.0,38.3186,38.5919,38.3015,38.4552,122645.0
2018-03-21 14:30:00,45.05,45.18,44.88,45.06,90675.0,38.4723,38.5833,38.3271,38.4808,90675.0
2018-03-21 15:00:00,45.06,45.25,45.0,45.02,74028.0,38.4808,38.6431,38.4296,38.4467,74028.0
2018-03-21 15:30:00,45.01,45.13,44.91,44.92,344955.0,38.4381,38.5406,38.3527,38.3613,344955.0
2018-03-22 09:30:00,44.36,44.61,44.32,44.49,34627.0,37.8831,38.0965,37.8489,37.9941,34627.0
2018-03-22 10:00:00,44.47,44.71,44.39,44.42,112800.0,37.977,38.1819,37.9087,37.9343,112800.0
2018-03-22 10:30:00,44.43,44.43,44.11,44.14,25680.0,37.9428,37.9428,37.6696,37.6952,25680.0
2018-03-22 11:00:00,44.17,44.2,43.94,44.01,30063.0,37.7208,37.7464,37.5244,37.5842,30063.0
2018-03-22 11:30:00,44.01,44.07,43.74,43.84,68634.0,37.5842,37.6354,37.3536,37.439,68634.0
2018-03-22 12:00:00,43.84,44.22,43.79,44.21,65756.0,37.439,37.7635,37.3963,37.755,65756.0
2018-03-22 12:30:00,44.2,44.32,44.07,44.07,41055.0,37.7464,37.8489,37.6354,37.6354,41055.0
2018-03-22 13:00:00,44.06,44.24,43.95,44.2,79301.0,37.6269,37.7806,37.5329,37.7464,79301.0
2018-03-22 13:30:00,44.22,44.23,44.06,44.13,92923.0,37.7635,37.772,37.6269,37.6866,92923.0
2018-03-22 14:00:00,44.15,44.19,43.88,43.93,30670.0,37.7037,37.7379,37.4731,37.5158,30670.0
2018-03-22 14:30:00,43.92,44.03,43.77,43.83,33700.0,37.5073,37.6012,37.3792,37.4304,33700.0
2018-03-22 15:00:00,43.8,43.92,43.51,43.51,61399.0,37.4048,37.5073,37.1572,37.1572,61399.0
2018-03-22 15:30:00,43.51,43.55,43.21,43.27,251017.0,37.1572,37.1913,36.901,36.9522,251017.0
2018-03-23 09:30:00,43.39,43.67,42.81,42.81,28864.0,37.0547,37.2938,36.5594,36.5594,28864.0
2018-03-23 10:00:00,42.86,42.97,42.58,42.71,33494.0,36.6021,36.696,36.3629,36.474,33494.0
2018-03-23 10:30:00,42.74,42.87,42.65,42.77,38246.0,36.4996,36.6106,36.4227,36.5252,38246.0
2018-03-23 11:00:00,42.8,42.9,42.75,42.82,22382.0,36.5508,36.6362,36.5081,36.5679,22382.0
2018-03-23 11:30:00,42.8,42.81,42.35,42.37,21776.0,36.5508,36.5594,36.1665,36.1836,21776.0
2018-03-23 12:00:00,42.37,42.66,42.35,42.66,18943.0,36.1836,36.4313,36.1665,36.4313,18943.0
2018-03-23 12:30:00,42.63,42.66,42.49,42.55,31240.0,36.4056,36.4313,36.2861,36.3373,31240.0
2018-03-23 13:00:00,42.53,42.78,42.52,42.74,18905.0,36.3202,36.5337,36.3117,36.4996,18905.0
2018-03-23 13:30:00,42.75,42.9,42.65,42.86,21679.0,36.5081,36.6362,36.4227,36.6021,21679.0
2018-03-23 14:00:00,42.85,42.92,42.59,42.67,27167.0,36.5935,36.6533,36.3715,36.4398,27167.0
2018-03-23 14:30:00,42.64,42.67,42.26,42.3,53289.0,36.4142,36.4398,36.0897,36.1238,53289.0
2018-03-23 15:00:00,42.29,42.45,42.18,42.25,79425.0,36.1153,36.2519,36.0213,36.0811,79425.0
2018-03-23 15:30:00,42.27,42.3,41.97,42.1,249161.0,36.0982,36.1238,35.842,35.953,249161.0
2018-03-26 09:30:00,42.84,42.97,42.39,42.8,121599.0,36.585,36.696,36.2007,36.5508,121599.0
2018-03-26 10:00:00,42.79,42.91,42.68,42.68,49152.0,36.5423,36.6448,36.4483,36.4483,49152.0
2018-03-26 10:30:00,42.64,42.74,42.44,42.51,25326.0,36.4142,36.4996,36.2434,36.3032,25326.0
2018-03-26 11:00:00,42.52,42.61,42.15,42.31,182062.0,36.3117,36.3886,35.9957,36.1324,182062.0
2018-03-26 11:30:00,42.31,42.47,42.27,42.46,83764.0,36.1324,36.269,36.0982,36.2605,83764.0
2018-03-26 12:00:00,42.45,42.46,42.3,42.4,22836.0,36.2519,36.2605,36.1238,36.2092,22836.0
2018-03-26 12:30:00,42.41,42.53,42.28,42.35,52911.0,36.2178,36.3202,36.1067,36.1665,52911.0
2018-03-26 13:00:00,42.34,42.58,42.34,42.46,17972.0,36.158,36.3629,36.158,36.2605,17972.0
2018-03-26 13:30:00,42.47,42.53,42.38,42.5,24462.0,36.269,36.3202,36.1921,36.2946,24462.0
2018-03-26 14:00:00,42.5,42.82,42.5,42.74,31719.0,36.2946,36.5679,36.2946,36.4996,31719.0
2018-03-26 14:30:00,42.79,42.79,42.56,42.66,63921.0,36.5423,36.5423,36.3459,36.4313,63921.0
2018-03-26 15:00:00,42.65,42.87,42.65,42.83,83384.0,36.4227,36.6106,36.4227,36.5764,83384.0
2018-03-26 15:30:00,42.84,42.92,42.77,42.84,316100.0,36.585,36.6533,36.5252,36.585,316100.0
2018-03-27 09:30:00,42.92,42.92,42.28,42.68,40779.0,36.6533,36.6533,36.1067,36.4483,40779.0
2018-03-27 10:00:00,42.7,42.74,42.34,42.62,129302.0,36.4654,36.4996,36.158,36.3971,129302.0
2018-03-27 10:30:00,42.62,42.68,42.47,42.57,30684.0,36.3971,36.4483,36.269,36.3544,30684.0
2018-03-27 11:00:00,42.53,42.64,42.48,42.59,110729.0,36.3202,36.4142,36.2775,36.3715,110729.0
2018-03-27 11:30:00,42.59,43.0,42.59,42.87,55594.0,36.3715,36.7216,36.3715,36.6106,55594.0
2018-03-27 12:00:00,42.85,42.95,42.81,42.89,29873.0,36.5935,36.6789,36.5594,36.6277,29873.0
2018-03-27 12:30:00,42.9,42.93,42.75,42.89,21815.0,36.6362,36.6618,36.5081,36.6277,21815.0
2018-03-27 13:00:00,42.9,43.09,42.82,42.82,19524.0,36.6362,36.7985,36.5679,36.5679,19524.0
2018-03-27 13:30:00,42.83,42.88,42.56,42.68,40449.0,36.5764,36.6191,36.3459,36.4483,40449.0
2018-03-27 14:00:00,42.67,42.68,42.39,42.45,68672.0,36.4398,36.4483,36.2007,36.2519,68672.0
2018-03-27 14:30:00,42.45,42.64,42.4,42.41,40601.0,36.2519,36.4142,36.2092,36.2178,40601.0
2018-03-27 15:00:00,42.41,42.45,42.08,42.11,117067.0,36.2178,36.2519,35.936,35.9616,117067.0
2018-03-27 15:30:00,42.1,42.23,41.87,42.15,375085.0,35.953,36.064,35.7566,35.9957,375085.0
2018-03-28 09:30:00,42.16,42.48,41.88,42.43,93057.0,36.168,36.4425,35.9278,36.3996,93057.0
2018-03-28 10:00:00,42.49,42.57,42.18,42.26,66024.0,36.4511,36.5197,36.1851,36.2538,66024.0
2018-03-28 10:30:00,42.33,42.42,42.0,42.17,33008.0,36.3138,36.391,36.0307,36.1765,33008.0
2018-03-28 11:00:00,42.23,42.43,42.08,42.12,28618.0,36.228,36.3996,36.0993,36.1336,28618.0
2018-03-28 11:30:00,42.13,42.27,42.03,42.08,31016.0,36.1422,36.2623,36.0564,36.0993,31016.0
2018-03-28 12:00:00,42.11,42.43,42.11,42.24,22177.0,36.1251,36.3996,36.1251,36.2366,22177.0
2018-03-28 12:30:00,42.23,42.29,42.01,42.01,31736.0,36.228,36.2795,36.0393,36.0393,31736.0
2018-03-28 13:00:00,41.99,42.18,41.89,42.14,41513.0,36.0221,36.1851,35.9363,36.1508,41513.0
2018-03-28 13:30:00,42.15,42.21,42.0,42.14,29055.0,36.1594,36.2109,36.0307,36.1508,29055.0
2018-03-28 14:00:00,42.17,42.17,41.91,42.0,23571.0,36.1765,36.1765,35.9535,36.0307,23571.0
2018-03-28 14:30:00,41.98,42.12,41.79,41.84,24976.0,36.0135,36.1336,35.8506,35.8934,24976.0
2018-03-28 15:00:00,41.8,41.85,41.5,41.78,122875.0,35.8591,35.902,35.6018,35.842,122875.0
2018-03-28 15:30:00,41.81,42.06,41.78,41.79,174449.0,35.8677,36.0822,35.842,35.8506,174449.0
2018-03-29 09:30:00,42.14,42.71,42.14,42.4,61428.0,36.1508,36.6398,36.1508,36.3739,61428.0
2018-03-29 10:00:00,42.38,42.44,42.23,42.38,39792.0,36.3567,36.4082,36.228,36.3567,39792.0
2018-03-29 10:30:00,42.36,42.61,42.33,42.61,18139.0,36.3395,36.554,36.3138,36.554,18139.0
2018-03-29 11:00:00,42.6,42.93,42.6,42.76,109060.0,36.5454,36.8285,36.5454,36.6827,109060.0
2018-03-29 11:30:00,42.76,42.91,42.63,42.89,78783.0,36.6827,36.8114,36.5712,36.7942,78783.0
2018-03-29 12:00:00,42.89,42.96,42.74,42.94,42956.0,36.7942,36.8543,36.6655,36.8371,42956.0
2018-03-29 12:30:00,42.91,43.01,42.88,43.0,25198.0,36.8114,36.8972,36.7856,36.8886,25198.0
2018-03-29 13:00:00,43.01,43.02,42.89,43.01,29531.0,36.8972,36.9057,36.7942,36.8972,29531.0
2018-03-29 13:30:00,43.02,43.21,42.99,43.07,33252.0,36.9057,37.0687,36.88,36.9486,33252.0
2018-03-29 14:00:00,43.1,43.33,43.01,43.11,72702.0,36.9744,37.1717,36.8972,36.9829,72702.0
2018-03-29 14:30:00,43.13,43.31,43.11,43.19,41459.0,37.0001,37.1545,36.9829,37.0516,41459.0
2018-03-29 15:00:00,43.16,43.43,43.13,43.22,154922.0,37.0258,37.2575,37.0001,37.0773,154922.0
2018-03-29 15:30:00,43.22,43.53,43.17,43.33,408846.0,37.0773,37.3433,37.0344,37.1717,408846.0
2018-04-02 09:30:00,42.99,43.35,42.89,43.03,42148.0,36.88,37.1888,36.7942,36.9143,42148.0
2018-04-02 10:00:00,43.06,43.11,42.76,42.85,79692.0,36.9401,36.9829,36.6827,36.7599,79692.0
2018-04-02 10:30:00,42.83,42.85,42.52,42.54,40617.0,36.7427,36.7599,36.4768,36.494,40617.0
2018-04-02 11:00:00,42.53,42.7,42.37,42.69,52738.0,36.4854,36.6312,36.3481,36.6226,52738.0
2018-04-02 11:30:00,42.7,42.71,42.24,42.52,44492.0,36.6312,36.6398,36.2366,36.4768,44492.0
2018-04-02 12:00:00,42.49,42.65,42.38,42.63,93499.0,36.4511,36.5883,36.3567,36.5712,93499.0
2018-04-02 12:30:00,42.63,42.9,42.63,42.75,86559.0,36.5712,36.8028,36.5712,36.6741,86559.0
2018-04-02 13:00:00,42.76,42.84,42.46,42.51,57845.0,36.6827,36.7513,36.4253,36.4682,57845.0
2018-04-02 13:30:00,42.51,42.62,42.19,42.24,56788.0,36.4682,36.5626,36.1937,36.2366,56788.0
2018-04-02 14:00:00,42.2,42.47,42.12,42.3,60432.0,36.2023,36.4339,36.1336,36.2881,60432.0
2018-04-02 14:30:00,42.29,42.4,42.0,42.28,112082.0,36.2795,36.3739,36.0307,36.2709,112082.0
2018-04-02 15:00:00,42.31,42.43,42.17,42.31,93122.0,36.2966,36.3996,36.1765,36.2966,93122.0
2018-04-02 15:30:00,42.32,42.64,42.16,42.54,278192.0,36.3052,36.5797,36.168,36.494,278192.0
2018-04-03 09:30:00,42.64,42.78,42.18,42.57,68686.0,36.5797,36.6998,36.1851,36.5197,68686.0
2018-04-03 10:00:00,42.51,42.55,42.04,42.12,60245.0,36.4682,36.5025,36.065,36.1336,60245.0
2018-04-03 10:30:00,42.12,42.44,42.1,42.43,38775.0,36.1336,36.4082,36.1165,36.3996,38775.0
2018-04-03 11:00:00,42.42,42.77,42.41,42.72,37586.0,36.391,36.6913,36.3824,36.6484,37586.0
2018-04-03 11:30:00,42.71,42.74,42.42,42.43,51212.0,36.6398,36.6655,36.391,36.3996,51212.0
2018-04-03 12:00:00,42.45,42.66,42.34,42.57,151173.0,36.4167,36.5969,36.3224,36.5197,151173.0
2018-04-03 12:30:00,42.55,42.64,42.46,42.59,138479.0,36.5025,36.5797,36.4253,36.5369,138479.0
2018-04-03 13:00:00,42.58,42.78,42.52,42.74,61812.0,36.5283,36.6998,36.4768,36.6655,61812.0
2018-04-03 13:30:00,42.73,42.73,42.47,42.55,30408.0,36.657,36.657,36.4339,36.5025,30408.0
2018-04-03 14:00:00,42.54,42.55,42.34,42.38,32977.0,36.494,36.5025,36.3224,36.3567,32977.0
2018-04-03 14:30:00,42.37,42.64,42.25,42.6,67576.0,36.3481,36.5797,36.2452,36.5454,67576.0
2018-04-03 15:00:00,42.59,42.97,42.58,42.95,102070.0,36.5369,36.8628,36.5283,36.8457,102070.0
2018-04-03 15:30:00,42.95,43.02,42.7,43.01,183242.0,36.8457,36.9057,36.6312,36.8972,183242.0
2018-04-04 09:30:00,42.47,42.99,42.23,42.75,65724.0,36.4339,36.88,36.228,36.6741,65724.0
2018-04-04 10:00:00,42.74,42.84,42.67,42.75,56122.0,36.6655,36.7513,36.6055,36.6741,56122.0
2018-04-04 10:30:00,42.78,43.09,42.7,43.06,73095.0,36.6998,36.9658,36.6312,36.9401,73095.0
2018-04-04 11:00:00,43.05,43.28,42.97,43.18,117621.0,36.9315,37.1288,36.8628,37.043,117621.0
2018-04-04 11:30:00,43.16,43.31,43.02,43.14,106390.0,37.0258,37.1545,36.9057,37.0087,106390.0
2018-04-04 12:00:00,43.14,43.43,43.1,43.34,75453.0,37.0087,37.2575,36.9744,37.1803,75453.0
2018-04-04 12:30:00,43.33,43.4,43.22,43.25,69529.0,37.1717,37.2317,37.0773,37.103,69529.0
2018-04-04 13:00:00,43.25,43.28,43.13,43.16,51455.0,37.103,37.1288,37.0001,37.0258,51455.0
2018-04-04 13:30:00,43.17,43.26,43.11,43.22,50810.0,37.0344,37.1116,36.9829,37.0773,50810.0
2018-04-04 14:00:00,43.24,43.72,43.24,43.72,96801.0,37.0945,37.5062,37.0945,37.5062,96801.0
2018-04-04 14:30:00,43.73,43.91,43.56,43.9,86966.0,37.5148,37.6692,37.369,37.6607,86966.0
2018-04-04 15:00:00,43.88,44.06,43.81,44.01,235017.0,37.6435,37.7979,37.5835,37.755,235017.0
2018-04-04 15:30:00,44.0,44.16,43.95,44.05,286627.0,37.7465,37.8837,37.7036,37.7893,286627.0
2018-04-05 09:30:00,44.32,44.39,44.02,44.37,51750.0,38.021,38.081,37.7636,38.0639,51750.0
2018-04-05 10:00:00,44.36,44.76,44.26,44.75,67514.0,38.0553,38.3984,37.9695,38.3899,67514.0
2018-04-05 10:30:00,44.74,44.84,44.62,44.66,68356.0,38.3813,38.4671,38.2783,38.3126,68356.0
2018-04-05 11:00:00,44.67,45.31,44.67,45.3,86081.0,38.3212,38.8703,38.3212,38.8617,86081.0
2018-04-05 11:30:00,45.3,45.31,44.92,45.0,94864.0,38.8617,38.8703,38.5357,38.6043,94864.0
2018-04-05 12:00:00,45.0,45.07,44.86,45.07,39934.0,38.6043,38.6644,38.4842,38.6644,39934.0
2018-04-05 12:30:00,45.06,45.13,45.03,45.07,52815.0,38.6558,38.7159,38.6301,38.6644,52815.0
2018-04-05 13:00:00,45.08,45.15,44.78,44.87,44838.0,38.673,38.733,38.4156,38.4928,44838.0
2018-04-05 13:30:00,44.83,44.91,44.71,44.83,45663.0,38.4585,38.5271,38.3555,38.4585,45663.0
2018-04-05 14:00:00,44.83,44.91,44.65,44.85,80401.0,38.4585,38.5271,38.3041,38.4756,80401.0
2018-04-05 14:30:00,44.85,45.0,44.85,44.94,60539.0,38.4756,38.6043,38.4756,38.5529,60539.0
2018-04-05 15:00:00,44.94,44.97,44.81,44.81,82083.0,38.5529,38.5786,38.4413,38.4413,82083.0
2018-04-05 15:30:00,44.81,44.93,44.71,44.82,263630.0,38.4413,38.5443,38.3555,38.4499,263630.0
2018-04-06 09:30:00,44.28,44.44,44.06,44.17,58982.0,37.9867,38.1239,37.7979,37.8923,58982.0
2018-04-06 10:00:00,44.15,44.45,44.1,44.35,55994.0,37.8751,38.1325,37.8322,38.0467,55994.0
2018-04-06 10:30:00,44.35,44.37,43.78,43.86,90894.0,38.0467,38.0639,37.5577,37.6264,90894.0
2018-04-06 11:00:00,43.84,43.84,43.6,43.75,95112.0,37.6092,37.6092,37.4033,37.532,95112.0
2018-04-06 11:30:00,43.81,43.99,43.63,43.95,88330.0,37.5835,37.7379,37.429,37.7036,88330.0
2018-04-06 12:00:00,43.94,43.94,43.61,43.62,43453.0,37.695,37.695,37.4119,37.4205,43453.0
2018-04-06 12:30:00,43.59,44.04,43.58,43.99,61579.0,37.3947,37.7808,37.3861,37.7379,61579.0
2018-04-06 13:00:00,43.97,43.99,43.54,43.71,106541.0,37.7207,37.7379,37.3518,37.4977,106541.0
2018-04-06 13:30:00,43.68,43.76,43.24,43.29,53485.0,37.4719,37.5406,37.0945,37.1374,53485.0
2018-04-06 14:00:00,43.24,43.35,43.04,43.09,90912.0,37.0945,37.1888,36.9229,36.9658,90912.0
2018-04-06 14:30:00,43.06,43.13,42.74,42.84,68158.0,36.9401,37.0001,36.6655,36.7513,68158.0
2018-04-06 15:00:00,42.87,43.09,42.7,43.04,153804.0,36.7771,36.9658,36.6312,36.9229,153804.0
2018-04-06 15:30:00,43.05,43.38,43.03,43.19,330689.0,36.9315,37.2146,36.9143,37.0516,330689.0
2018-04-09 09:30:00,43.44,43.71,43.18,43.52,56806.0,37.266,37.4977,37.043,37.3347,56806.0
2018-04-09 10:00:00,43.55,43.71,43.44,43.64,26203.0,37.3604,37.4977,37.266,37.4376,26203.0
2018-04-09 10:30:00,43.68,43.86,43.68,43.83,38863.0,37.4719,37.6264,37.4719,37.6006,38863.0
2018-04-09 11:00:00,43.84,44.03,43.78,43.97,46622.0,37.6092,37.7722,37.5577,37.7207,46622.0
2018-04-09 11:30:00,43.98,44.09,43.88,43.97,34153.0,37.7293,37.8237,37.6435,37.7207,34153.0
2018-04-09 12:00:00,43.99,44.03,43.77,43.85,19438.0,37.7379,37.7722,37.5491,37.6178,19438.0
2018-04-09 12:30:00,43.86,43.99,43.84,43.91,28644.0,37.6264,37.7379,37.6092,37.6692,28644.0
2018-04-09 13:00:00,43.92,44.07,43.92,44.07,25253.0,37.6778,37.8065,37.6778,37.8065,25253.0
2018-04-09 13:30:00,44.07,44.17,44.0,44.11,26415.0,37.8065,37.8923,37.7465,37.8408,26415.0
2018-04-09 14:00:00,44.11,44.11,43.84,43.87,39916.0,37.8408,37.8408,37.6092,37.6349,39916.0
2018-04-09 14:30:00,43.87,43.96,43.81,43.91,63832.0,37.6349,37.7121,37.5835,37.6692,63832.0
2018-04-09 15:00:00,43.93,43.97,43.68,43.87,84654.0,37.6864,37.7207,37.4719,37.6349,84654.0
2018-04-09 15:30:00,43.86,43.88,43.41,43.45,294475.0,37.6264,37.6435,37.2403,37.2746,294475.0
2018-04-10 09:30:00,44.15,44.7,44.15,44.24,101418.0,37.8751,38.347,37.8751,37.9523,101418.0
2018-04-10 10:00:00,44.24,44.59,44.19,44.54,80977.0,37.9523,38.2526,37.9094,38.2097,80977.0
2018-04-10 10:30:00,44.55,44.89,44.55,44.81,165685.0,38.2183,38.51,38.2183,38.4413,165685.0
2018-04-10 11:00:00,44.84,45.19,44.84,45.14,70544.0,38.4671,38.7673,38.4671,38.7244,70544.0
2018-04-10 11:30:00,45.12,45.27,44.91,45.14,59118.0,38.7073,38.836,38.5271,38.7244,59118.0
2018-04-10 12:00:00,45.14,45.16,44.42,44.56,65875.0,38.7244,38.7416,38.1068,38.2269,65875.0
2018-04-10 12:30:00,44.55,44.87,44.54,44.78,74097.0,38.2183,38.4928,38.2097,38.4156,74097.0
2018-04-10 13:00:00,44.78,44.97,44.75,44.81,42895.0,38.4156,38.5786,38.3899,38.4413,42895.0
2018-04-10 13:30:00,44.82,44.97,44.67,44.95,69936.0,38.4499,38.5786,38.3212,38.5614,69936.0
2018-04-10 14:00:00,44.97,44.97,44.79,44.79,83985.0,38.5786,38.5786,38.4242,38.4242,83985.0
2018-04-10 14:30:00,44.8,44.91,44.61,44.91,107928.0,38.4328,38.5271,38.2698,38.5271,107928.0
2018-04-10 15:00:00,44.93,44.97,44.69,44.82,89118.0,38.5443,38.5786,38.3384,38.4499,89118.0
2018-04-10 15:30:00,44.81,44.82,44.52,44.57,361294.0,38.4413,38.4499,38.1925,38.2354,361294.0
2018-04-11 09:30:00,44.3,44.59,44.06,44.57,115929.0,38.0038,38.2526,37.7979,38.2354,115929.0
2018-04-11 10:00:00,44.57,45.75,44.56,45.65,353423.0,38.2354,39.2477,38.2269,39.1619,353423.0
2018-04-11 10:30:00,45.63,46.09,45.58,45.86,203829.0,39.1448,39.5394,39.1019,39.3421,203829.0
2018-04-11 11:00:00,45.84,46.25,45.66,46.19,132633.0,39.3249,39.6767,39.1705,39.6252,132633.0
2018-04-11 11:30:00,46.18,46.53,46.16,46.42,134320.0,39.6166,39.9169,39.5995,39.8225,134320.0
2018-04-11 12:00:00,46.4,46.46,46.09,46.15,90118.0,39.8054,39.8568,39.5394,39.5909,90118.0
2018-04-11 12:30:00,46.14,46.42,46.14,46.33,95313.0,39.5823,39.8225,39.5823,39.7453,95313.0
2018-04-11 13:00:00,46.33,46.44,46.25,46.35,60214.0,39.7453,39.8397,39.6767,39.7625,60214.0
2018-04-11 13:30:00,46.36,46.47,46.13,46.47,111045.0,39.771,39.8654,39.5737,39.8654,111045.0
2018-04-11 14:00:00,46.48,46.56,46.23,46.48,99393.0,39.874,39.9426,39.6595,39.874,99393.0
2018-04-11 14:30:00,46.49,46.69,46.45,46.53,164402.0,39.8826,40.0541,39.8482,39.9169,164402.0
2018-04-11 15:00:00,46.53,46.56,46.19,46.34,153921.0,39.9169,39.9426,39.6252,39.7539,153921.0
2018-04-11 15:30:00,46.35,46.61,46.2,46.26,481549.0,39.7625,39.9855,39.6338,39.6852,481549.0
2018-04-12 09:30:00,46.38,46.42,45.16,45.47,255148.0,39.7882,39.8225,38.7416,39.0075,255148.0
2018-04-12 10:00:00,45.48,45.59,45.23,45.49,119438.0,39.0161,39.1105,38.8016,39.0247,119438.0
2018-04-12 10:30:00,45.51,45.59,45.22,45.29,51348.0,39.0418,39.1105,38.7931,38.8531,51348.0
2018-04-12 11:00:00,45.28,45.74,45.25,45.7,55866.0,38.8445,39.2392,38.8188,39.2048,55866.0
2018-04-12 11:30:00,45.68,45.85,45.67,45.8,61284.0,39.1877,39.3335,39.1791,39.2906,61284.0
2018-04-12 12:00:00,45.82,45.88,45.69,45.8,40220.0,39.3078,39.3593,39.1963,39.2906,40220.0
2018-04-12 12:30:00,45.8,45.89,45.76,45.82,36355.0,39.2906,39.3678,39.2563,39.3078,36355.0
2018-04-12 13:00:00,45.79,45.86,45.53,45.58,48313.0,39.282,39.3421,39.059,39.1019,48313.0
2018-04-12 13:30:00,45.57,45.8,45.55,45.59,39774.0,39.0933,39.2906,39.0762,39.1105,39774.0
2018-04-12 14:00:00,45.58,45.83,45.57,45.81,33088.0,39.1019,39.3164,39.0933,39.2992,33088.0
2018-04-12 14:30:00,45.8,45.82,45.69,45.81,49563.0,39.2906,39.3078,39.1963,39.2992,49563.0
2018-04-12 15:00:00,45.81,46.15,45.74,46.07,118759.0,39.2992,39.5909,39.2392,39.5223,118759.0
2018-04-12 15:30:00,46.06,46.13,45.83,45.91,308619.0,39.5137,39.5737,39.3164,39.385,308619.0
2018-04-13 09:30:00,46.26,46.38,45.96,46.18,91201.0,39.6852,39.7882,39.4279,39.6166,91201.0
2018-04-13 10:00:00,46.16,46.32,45.92,46.21,72123.0,39.5995,39.7367,39.3936,39.6424,72123.0
2018-04-13 10:30:00,46.17,46.29,46.04,46.06,48445.0,39.608,39.711,39.4965,39.5137,48445.0
2018-04-13 11:00:00,46.03,46.16,45.91,46.09,40047.0,39.4879,39.5995,39.385,39.5394,40047.0
2018-04-13 11:30:00,46.09,46.16,46.01,46.12,34490.0,39.5394,39.5995,39.4708,39.5651,34490.0
2018-04-13 12:00:00,46.11,46.21,46.05,46.16,94207.0,39.5566,39.6424,39.5051,39.5995,94207.0
2018-04-13 12:30:00,46.16,46.16,46.0,46.04,24779.0,39.5995,39.5995,39.4622,39.4965,24779.0
2018-04-13 13:00:00,46.06,46.29,46.06,46.29,32610.0,39.5137,39.711,39.5137,39.711,32610.0
2018-04-13 13:30:00,46.29,46.29,46.13,46.14,28868.0,39.711,39.711,39.5737,39.5823,28868.0
2018-04-13 14:00:00,46.13,46.13,45.93,45.95,28571.0,39.5737,39.5737,39.4021,39.4193,28571.0
2018-04-13 14:30:00,45.93,46.0,45.74,45.74,67501.0,39.4021,39.4622,39.2392,39.2392,67501.0
2018-04-13 15:00:00,45.74,45.74,45.5,45.53,94421.0,39.2392,39.2392,39.0333,39.059,94421.0
2018-04-13 15:30:00,45.53,45.73,45.5,45.68,251006.0,39.059,39.2306,39.0333,39.1877,251006.0
2018-04-16 09:30:00,46.35,46.47,45.8,45.86,42944.0,39.7625,39.8654,39.2906,39.3421,42944.0
2018-04-16 10:00:00,45.84,46.25,45.83,46.2,24506.0,39.3249,39.6767,39.3164,39.6338,24506.0
2018-04-16 10:30:00,46.17,46.23,46.01,46.12,24575.0,39.608,39.6595,39.4708,39.5651,24575.0
2018-04-16 11:00:00,46.12,46.17,46.0,46.08,62067.0,39.5651,39.608,39.4622,39.5308,62067.0
2018-04-16 11:30:00,46.07,46.11,45.98,46.09,18888.0,39.5223,39.5566,39.445,39.5394,18888.0
2018-04-16 12:00:00,46.12,46.15,45.99,46.06,26806.0,39.5651,39.5909,39.4536,39.5137,26806.0
2018-04-16 12:30:00,46.07,46.16,45.99,46.07,34500.0,39.5223,39.5995,39.4536,39.5223,34500.0
2018-04-16 13:00:00,46.08,46.14,46.02,46.04,26440.0,39.5308,39.5823,39.4794,39.4965,26440.0
2018-04-16 13:30:00,46.05,46.1,45.99,46.03,32339.0,39.5051,39.548,39.4536,39.4879,32339.0
2018-04-16 14:00:00,46.05,46.1,45.98,46.04,42933.0,39.5051,39.548,39.445,39.4965,42933.0
2018-04-16 14:30:00,46.03,46.07,45.98,46.0,42090.0,39.4879,39.5223,39.445,39.4622,42090.0
2018-04-16 15:00:00,46.01,46.04,45.92,45.97,46259.0,39.4708,39.4965,39.3936,39.4365,46259.0
2018-04-16 15:30:00,45.97,46.02,45.92,45.96,147378.0,39.4365,39.4794,39.3936,39.4279,147378.0
2018-04-17 09:30:00,46.25,46.41,46.05,46.34,51385.0,39.6767,39.8139,39.5051,39.7539,51385.0
2018-04-17 10:00:00,46.37,46.71,46.36,46.68,163106.0,39.7796,40.0713,39.771,40.0456,163106.0
2018-04-17 10:30:00,46.69,47.01,46.69,46.92,28900.0,40.0541,40.3287,40.0541,40.2514,28900.0
2018-04-17 11:00:00,46.9,46.94,46.72,46.79,38799.0,40.2343,40.2686,40.0799,40.1399,38799.0
2018-04-17 11:30:00,46.78,46.85,46.71,46.76,66796.0,40.1313,40.1914,40.0713,40.1142,66796.0
2018-04-17 12:00:00,46.77,46.81,46.67,46.67,32075.0,40.1228,40.1571,40.037,40.037,32075.0
2018-04-17 12:30:00,46.67,46.7,46.58,46.59,22932.0,40.037,40.0627,39.9598,39.9683,22932.0
2018-04-17 13:00:00,46.59,46.62,46.45,46.49,23688.0,39.9683,39.9941,39.8482,39.8826,23688.0
2018-04-17 13:30:00,46.49,46.61,46.49,46.54,46297.0,39.8826,39.9855,39.8826,39.9255,46297.0
2018-04-17 14:00:00,46.54,46.61,46.28,46.3,53341.0,39.9255,39.9855,39.7024,39.7196,53341.0
2018-04-17 14:30:00,46.29,46.38,46.21,46.31,52818.0,39.711,39.7882,39.6424,39.7281,52818.0
2018-04-17 15:00:00,46.31,46.53,46.29,46.46,75896.0,39.7281,39.9169,39.711,39.8568,75896.0
2018-04-17 15:30:00,46.44,46.52,46.25,46.25,247691.0,39.8397,39.9083,39.6767,39.6767,247691.0
2018-04-18 09:30:00,46.6,46.75,46.51,46.59,30245.0,39.9769,40.1056,39.8997,39.9683,30245.0
2018-04-18 10:00:00,46.52,46.65,46.34,46.65,40205.0,39.9083,40.0198,39.7539,40.0198,40205.0
2018-04-18 10:30:00,46.65,46.9,46.64,46.78,46294.0,40.0198,40.2343,40.0112,40.1313,46294.0
2018-04-18 11:00:00,46.78,46.93,46.77,46.89,37555.0,40.1313,40.26,40.1228,40.2257,37555.0
2018-04-18 11:30:00,46.88,46.93,46.73,46.76,24632.0,40.2171,40.26,40.0884,40.1142,24632.0
2018-04-18 12:00:00,46.77,46.85,46.77,46.8,19379.0,40.1228,40.1914,40.1228,40.1485,19379.0
2018-04-18 12:30:00,46.82,46.9,46.79,46.9,21603.0,40.1657,40.2343,40.1399,40.2343,21603.0
2018-04-18 13:00:00,46.9,47.04,46.89,46.98,29908.0,40.2343,40.3544,40.2257,40.3029,29908.0
2018-04-18 13:30:00,46.98,47.08,46.95,46.95,27543.0,40.3029,40.3887,40.2772,40.2772,27543.0
2018-04-18 14:00:00,46.93,47.03,46.91,46.97,27501.0,40.26,40.3458,40.2429,40.2943,27501.0
2018-04-18 14:30:00,46.97,47.04,46.94,46.96,44252.0,40.2943,40.3544,40.2686,40.2858,44252.0
2018-04-18 15:00:00,46.95,47.0,46.86,46.86,76030.0,40.2772,40.3201,40.2,40.2,76030.0
2018-04-18 15:30:00,46.86,46.92,46.73,46.76,183509.0,40.2,40.2514,40.0884,40.1142,183509.0
2018-04-19 09:30:00,46.78,47.15,46.78,47.1,111442.0,40.1313,40.4488,40.1313,40.4059,111442.0
2018-04-19 10:00:00,47.13,47.4,47.03,47.36,35421.0,40.4316,40.6632,40.3458,40.6289,35421.0
2018-04-19 10:30:00,47.36,47.56,47.28,47.41,126814.0,40.6289,40.8005,40.5603,40.6718,126814.0
2018-04-19 11:00:00,47.41,47.55,47.23,47.55,107906.0,40.6718,40.7919,40.5174,40.7919,107906.0
2018-04-19 11:30:00,47.55,47.57,47.27,47.4,89948.0,40.7919,40.8091,40.5517,40.6632,89948.0
2018-04-19 12:00:00,47.38,47.45,47.35,47.37,108431.0,40.6461,40.7061,40.6203,40.6375,108431.0
2018-04-19 12:30:00,47.37,47.42,47.34,47.37,134349.0,40.6375,40.6804,40.6118,40.6375,134349.0
2018-04-19 13:00:00,47.37,47.37,47.13,47.13,123645.0,40.6375,40.6375,40.4316,40.4316,123645.0
2018-04-19 13:30:00,47.15,47.22,47.04,47.22,87343.0,40.4488,40.5088,40.3544,40.5088,87343.0
2018-04-19 14:00:00,47.21,47.26,47.08,47.22,85801.0,40.5002,40.5431,40.3887,40.5088,85801.0
2018-04-19 14:30:00,47.22,47.43,47.14,47.41,71963.0,40.5088,40.689,40.4402,40.6718,71963.0
2018-04-19 15:00:00,47.4,47.56,47.37,47.46,96157.0,40.6632,40.8005,40.6375,40.7147,96157.0
2018-04-19 15:30:00,47.47,47.7,47.45,47.64,345363.0,40.7233,40.9206,40.7061,40.8691,345363.0
2018-04-20 09:30:00,47.5,47.76,47.24,47.49,139173.0,40.749,40.9721,40.526,40.7404,139173.0
2018-04-20 10:00:00,47.5,47.74,47.43,47.74,52032.0,40.749,40.9549,40.689,40.9549,52032.0
2018-04-20 10:30:00,47.73,47.87,47.49,47.54,46100.0,40.9463,41.0664,40.7404,40.7833,46100.0
2018-04-20 11:00:00,47.53,47.54,47.34,47.48,40534.0,40.7747,40.7833,40.6118,40.7319,40534.0
2018-04-20 11:30:00,47.49,47.77,47.49,47.74,42199.0,40.7404,40.9806,40.7404,40.9549,42199.0
2018-04-20 12:00:00,47.73,47.81,47.67,47.79,43812.0,40.9463,41.015,40.8948,40.9978,43812.0
2018-04-20 12:30:00,47.78,47.85,47.7,47.8,50935.0,40.9892,41.0493,40.9206,41.0064,50935.0
2018-04-20 13:00:00,47.78,47.91,47.7,47.88,78935.0,40.9892,41.1007,40.9206,41.075,78935.0
2018-04-20 13:30:00,47.88,47.91,47.77,47.81,46272.0,41.075,41.1007,40.9806,41.015,46272.0
2018-04-20 14:00:00,47.8,47.83,47.55,47.59,49985.0,41.0064,41.0321,40.7919,40.8262,49985.0
2018-04-20 14:30:00,47.59,47.65,47.55,47.57,85949.0,40.8262,40.8777,40.7919,40.8091,85949.0
2018-04-20 15:00:00,47.55,47.55,47.23,47.26,73218.0,40.7919,40.7919,40.5174,40.5431,73218.0
2018-04-20 15:30:00,47.26,47.39,47.2,47.31,231425.0,40.5431,40.6546,40.4916,40.586,231425.0
2018-04-23 09:30:00,47.33,48.07,47.19,48.07,216072.0,40.6032,41.238,40.4831,41.238,216072.0
2018-04-23 10:00:00,48.07,48.1,47.75,47.75,54277.0,41.238,41.2637,40.9635,40.9635,54277.0
2018-04-23 10:30:00,47.76,47.81,47.57,47.62,86838.0,40.9721,41.015,40.8091,40.852,86838.0
2018-04-23 11:00:00,47.59,47.98,47.59,47.9,37659.0,40.8262,41.1608,40.8262,41.0922,37659.0
2018-04-23 11:30:00,47.91,47.92,47.68,47.75,40174.0,41.1007,41.1093,40.9034,40.9635,40174.0
2018-04-23 12:00:00,47.76,47.76,47.49,47.49,21399.0,40.9721,40.9721,40.7404,40.7404,21399.0
2018-04-23 12:30:00,47.49,47.6,47.38,47.42,18113.0,40.7404,40.8348,40.6461,40.6804,18113.0
2018-04-23 13:00:00,47.42,47.42,47.27,47.29,26696.0,40.6804,40.6804,40.5517,40.5689,26696.0
2018-04-23 13:30:00,47.27,47.33,47.25,47.28,34751.0,40.5517,40.6032,40.5345,40.5603,34751.0
2018-04-23 14:00:00,47.28,47.31,46.94,47.01,38069.0,40.5603,40.586,40.2686,40.3287,38069.0
2018-04-23 14:30:00,46.98,47.0,46.81,46.91,25936.0,40.3029,40.3201,40.1571,40.2429,25936.0
2018-04-23 15:00:00,46.91,47.1,46.91,47.05,136175.0,40.2429,40.4059,40.2429,40.363,136175.0
2018-04-23 15:30:00,47.02,47.08,46.89,46.9,251907.0,40.3372,40.3887,40.2257,40.2343,251907.0
2018-04-24 09:30:00,47.36,47.47,47.08,47.23,92432.0,40.6289,40.7233,40.3887,40.5174,92432.0
2018-04-24 10:00:00,47.27,47.45,47.03,47.07,86698.0,40.5517,40.7061,40.3458,40.3801,86698.0
2018-04-24 10:30:00,47.11,47.12,46.83,46.83,48427.0,40.4144,40.423,40.1742,40.1742,48427.0
2018-04-24 11:00:00,46.83,46.98,46.66,46.85,50217.0,40.1742,40.3029,40.0284,40.1914,50217.0
2018-04-24 11:30:00,46.85,46.85,46.33,46.34,59982.0,40.1914,40.1914,39.7453,39.7539,59982.0
2018-04-24 12:00:00,46.34,46.4,45.96,46.06,45205.0,39.7539,39.8054,39.4279,39.5137,45205.0
2018-04-24 12:30:00,46.04,46.08,45.63,45.63,66724.0,39.4965,39.5308,39.1448,39.1448,66724.0
2018-04-24 13:00:00,45.61,45.9,45.61,45.72,67080.0,39.1276,39.3764,39.1276,39.222,67080.0
2018-04-24 13:30:00,45.72,45.75,45.34,45.4,163577.0,39.222,39.2477,38.896,38.9475,163577.0
2018-04-24 14:00:00,45.4,45.61,45.22,45.39,82149.0,38.9475,39.1276,38.7931,38.9389,82149.0
2018-04-24 14:30:00,45.4,45.56,45.34,45.51,164069.0,38.9475,39.0847,38.896,39.0418,164069.0
2018-04-24 15:00:00,45.53,45.76,45.47,45.69,125293.0,39.059,39.2563,39.0075,39.1963,125293.0
2018-04-24 15:30:00,45.68,45.69,45.41,45.6,312836.0,39.1877,39.1963,38.9561,39.1191,312836.0
2018-04-25 09:30:00,45.64,45.98,45.29,45.5,61945.0,39.1534,39.445,38.8531,39.0333,61945.0
2018-04-25 10:00:00,45.48,45.81,45.46,45.77,28020.0,39.0161,39.2992,38.9989,39.2649,28020.0
2018-04-25 10:30:00,45.77,45.93,45.73,45.77,118967.0,39.2649,39.4021,39.2306,39.2649,118967.0
2018-04-25 11:00:00,45.76,45.89,45.63,45.87,79318.0,39.2563,39.3678,39.1448,39.3507,79318.0
2018-04-25 11:30:00,45.85,45.91,45.66,45.66,17354.0,39.3335,39.385,39.1705,39.1705,17354.0
2018-04-25 12:00:00,45.67,45.91,45.64,45.91,17087.0,39.1791,39.385,39.1534,39.385,17087.0
2018-04-25 12:30:00,45.9,46.02,45.88,45.97,14611.0,39.3764,39.4794,39.3593,39.4365,14611.0
2018-04-25 13:00:00,45.97,46.08,45.92,46.05,13325.0,39.4365,39.5308,39.3936,39.5051,13325.0
2018-04-25 13:30:00,46.06,46.24,45.92,45.94,57907.0,39.5137,39.6681,39.3936,39.4107,57907.0
2018-04-25 14:00:00,45.96,46.04,45.88,46.0,39828.0,39.4279,39.4965,39.3593,39.4622,39828.0
2018-04-25 14:30:00,45.99,46.07,45.94,46.05,59004.0,39.4536,39.5223,39.4107,39.5051,59004.0
2018-04-25 15:00:00,46.05,46.07,45.94,45.99,41145.0,39.5051,39.5223,39.4107,39.4536,41145.0
2018-04-25 15:30:00,45.99,46.04,45.8,45.99,174071.0,39.4536,39.4965,39.2906,39.4536,174071.0
2018-04-26 09:30:00,46.31,46.31,45.5,45.77,57607.0,39.7281,39.7281,39.0333,39.2649,57607.0
2018-04-26 10:00:00,45.77,45.88,45.61,45.72,23285.0,39.2649,39.3593,39.1276,39.222,23285.0
2018-04-26 10:30:00,45.72,45.76,45.6,45.66,127517.0,39.222,39.2563,39.1191,39.1705,127517.0
2018-04-26 11:00:00,45.69,45.74,45.21,45.3,252516.0,39.1963,39.2392,38.7845,38.8617,252516.0
2018-04-26 11:30:00,45.29,45.35,44.97,45.17,73252.0,38.8531,38.9046,38.5786,38.7502,73252.0
2018-04-26 12:00:00,45.19,45.38,45.18,45.26,115788.0,38.7673,38.9303,38.7587,38.8274,115788.0
2018-04-26 12:30:00,45.27,45.32,45.19,45.26,44759.0,38.836,38.8788,38.7673,38.8274,44759.0
2018-04-26 13:00:00,45.27,45.4,45.24,45.25,73137.0,38.836,38.9475,38.8102,38.8188,73137.0
2018-04-26 13:30:00,45.23,45.48,45.12,45.47,130926.0,38.8016,39.0161,38.7073,39.0075,130926.0
2018-04-26 14:00:00,45.46,45.48,45.38,45.48,28752.0,38.9989,39.0161,38.9303,39.0161,28752.0
2018-04-26 14:30:00,45.49,45.64,45.47,45.48,35709.0,39.0247,39.1534,39.0075,39.0161,35709.0
2018-04-26 15:00:00,45.51,45.56,45.38,45.4,44094.0,39.0418,39.0847,38.9303,38.9475,44094.0
2018-04-26 15:30:00,45.42,45.42,45.18,45.25,294105.0,38.9646,38.9646,38.7587,38.8188,294105.0
2018-04-27 09:30:00,45.14,45.45,45.03,45.27,30084.0,38.7244,38.9904,38.6301,38.836,30084.0
2018-04-27 10:00:00,45.33,45.41,45.01,45.04,35856.0,38.8874,38.9561,38.6129,38.6386,35856.0
2018-04-27 10:30:00,44.99,45.11,44.85,44.87,37739.0,38.5957,38.6987,38.4756,38.4928,37739.0
2018-04-27 11:00:00,44.88,45.08,44.86,44.98,117873.0,38.5014,38.673,38.4842,38.5872,117873.0
2018-04-27 11:30:00,44.97,44.97,44.57,44.76,54611.0,38.5786,38.5786,38.2354,38.3984,54611.0
2018-04-27 12:00:00,44.74,45.0,44.72,45.0,19142.0,38.3813,38.6043,38.3641,38.6043,19142.0
2018-04-27 12:30:00,44.97,45.08,44.96,45.04,35776.0,38.5786,38.673,38.57,38.6386,35776.0
2018-04-27 13:00:00,45.07,45.21,45.03,45.12,133202.0,38.6644,38.7845,38.6301,38.7073,133202.0
2018-04-27 13:30:00,45.12,45.14,44.89,44.9,38282.0,38.7073,38.7244,38.51,38.5185,38282.0
2018-04-27 14:00:00,44.9,45.11,44.89,45.01,33001.0,38.5185,38.6987,38.51,38.6129,33001.0
2018-04-27 14:30:00,45.02,45.08,44.92,45.08,27775.0,38.6215,38.673,38.5357,38.673,27775.0
2018-04-27 15:00:00,45.07,45.18,45.01,45.08,43526.0,38.6644,38.7587,38.6129,38.673,43526.0
2018-04-27 15:30:00,45.08,45.14,44.95,45.02,224614.0,38.673,38.7244,38.5614,38.6215,224614.0
2018-04-30 09:30:00,45.17,45.25,44.57,44.69,68972.0,38.7502,38.8188,38.2354,38.3384,68972.0
2018-04-30 10:00:00,44.65,44.72,44.41,44.57,142448.0,38.3041,38.3641,38.0982,38.2354,142448.0
2018-04-30 10:30:00,44.62,44.75,44.53,44.72,29282.0,38.2783,38.3899,38.2011,38.3641,29282.0
2018-04-30 11:00:00,44.72,44.8,44.43,44.56,45723.0,38.3641,38.4328,38.1153,38.2269,45723.0
2018-04-30 11:30:00,44.56,44.63,44.38,44.4,49007.0,38.2269,38.2869,38.0724,38.0896,49007.0
2018-04-30 12:00:00,44.39,44.71,44.37,44.57,95124.0,38.081,38.3555,38.0639,38.2354,95124.0
2018-04-30 12:30:00,44.56,44.67,44.4,44.67,45033.0,38.2269,38.3212,38.0896,38.3212,45033.0
2018-04-30 13:00:00,44.67,44.67,44.42,44.46,38625.0,38.3212,38.3212,38.1068,38.1411,38625.0
2018-04-30 13:30:00,44.45,44.73,44.41,44.46,172552.0,38.1325,38.3727,38.0982,38.1411,172552.0
2018-04-30 14:00:00,44.46,44.49,44.27,44.44,33011.0,38.1411,38.1668,37.9781,38.1239,33011.0
2018-04-30 14:30:00,44.42,44.45,44.32,44.41,40874.0,38.1068,38.1325,38.021,38.0982,40874.0
2018-04-30 15:00:00,44.41,44.55,44.41,44.52,128086.0,38.0982,38.2183,38.0982,38.1925,128086.0
2018-04-30 15:30:00,44.52,44.66,44.41,44.41,289903.0,38.1925,38.3126,38.0982,38.0982,289903.0
2018-05-01 09:30:00,44.15,44.37,44.07,44.21,107225.0,37.8751,38.0639,37.8065,37.9266,107225.0
2018-05-01 10:00:00,44.18,44.2,43.77,43.91,56126.0,37.9009,37.918,37.5491,37.6692,56126.0
2018-05-01 10:30:00,43.87,43.93,43.74,43.88,29272.0,37.6349,37.6864,37.5234,37.6435,29272.0
2018-05-01 11:00:00,43.86,43.91,43.75,43.9,80523.0,37.6264,37.6692,37.532,37.6607,80523.0
2018-05-01 11:30:00,43.88,44.2,43.86,43.98,67475.0,37.6435,37.918,37.6264,37.7293,67475.0
2018-05-01 12:00:00,43.99,44.13,43.97,44.09,34157.0,37.7379,37.858,37.7207,37.8237,34157.0
2018-05-01 12:30:00,44.08,44.11,43.96,43.99,38103.0,37.8151,37.8408,37.7121,37.7379,38103.0
2018-05-01 13:00:00,43.99,43.99,43.84,43.97,72450.0,37.7379,37.7379,37.6092,37.7207,72450.0
2018-05-01 13:30:00,43.97,44.3,43.97,44.3,45728.0,37.7207,38.0038,37.7207,38.0038,45728.0
2018-05-01 14:00:00,44.29,44.71,44.28,44.62,57678.0,37.9952,38.3555,37.9867,38.2783,57678.0
2018-05-01 14:30:00,44.61,44.88,44.61,44.86,146952.0,38.2698,38.5014,38.2698,38.4842,146952.0
2018-05-01 15:00:00,44.88,44.89,44.39,44.45,135090.0,38.5014,38.51,38.081,38.1325,135090.0
2018-05-01 15:30:00,44.45,44.78,44.45,44.73,171709.0,38.1325,38.4156,38.1325,38.3727,171709.0
2018-05-02 09:30:00,44.54,45.17,44.54,45.17,62417.0,38.2097,38.7502,38.2097,38.7502,62417.0
2018-05-02 10:00:00,45.14,45.5,45.14,45.44,75952.0,38.7244,39.0333,38.7244,38.9818,75952.0
2018-05-02 10:30:00,45.45,45.79,45.45,45.76,67227.0,38.9904,39.282,38.9904,39.2563,67227.0
2018-05-02 11:00:00,45.77,45.78,45.66,45.66,47962.0,39.2649,39.2735,39.1705,39.1705,47962.0
2018-05-02 11:30:00,45.68,45.7,45.59,45.67,40740.0,39.1877,39.2048,39.1105,39.1791,40740.0
2018-05-02 12:00:00,45.67,45.88,45.66,45.77,65360.0,39.1791,39.3593,39.1705,39.2649,65360.0
2018-05-02 12:30:00,45.77,45.92,45.75,45.84,46855.0,39.2649,39.3936,39.2477,39.3249,46855.0
2018-05-02 13:00:00,45.85,45.88,45.75,45.76,32313.0,39.3335,39.3593,39.2477,39.2563,32313.0
2018-05-02 13:30:00,45.75,45.92,45.75,45.89,42860.0,39.2477,39.3936,39.2477,39.3678,42860.0
2018-05-02 14:00:00,45.87,45.99,45.68,45.8,82490.0,39.3507,39.4536,39.1877,39.2906,82490.0
2018-05-02 14:30:00,45.79,45.84,45.69,45.69,68448.0,39.282,39.3249,39.1963,39.1963,68448.0
2018-05-02 15:00:00,45.7,45.7,45.4,45.52,60137.0,39.2048,39.2048,38.9475,39.0504,60137.0
2018-05-02 15:30:00,45.51,45.51,45.2,45.25,254143.0,39.0418,39.0418,38.7759,38.8188,254143.0
2018-05-03 09:30:00,44.97,45.18,44.87,45.16,42161.0,38.5786,38.7587,38.4928,38.7416,42161.0
2018-05-03 10:00:00,45.17,45.23,44.52,44.57,50762.0,38.7502,38.8016,38.1925,38.2354,50762.0
2018-05-03 10:30:00,44.58,44.69,44.31,44.49,40293.0,38.244,38.3384,38.0124,38.1668,40293.0
2018-05-03 11:00:00,44.47,44.82,44.47,44.62,52673.0,38.1497,38.4499,38.1497,38.2783,52673.0
2018-05-03 11:30:00,44.59,44.82,44.5,44.81,51717.0,38.2526,38.4499,38.1754,38.4413,51717.0
2018-05-03 12:00:00,44.82,44.95,44.68,44.68,35269.0,38.4499,38.5614,38.3298,38.3298,35269.0
2018-05-03 12:30:00,44.68,45.19,44.68,45.19,52376.0,38.3298,38.7673,38.3298,38.7673,52376.0
2018-05-03 13:00:00,45.17,45.17,44.93,44.99,37461.0,38.7502,38.7502,38.5443,38.5957,37461.0
2018-05-03 13:30:00,45.0,45.24,44.99,45.09,32917.0,38.6043,38.8102,38.5957,38.6815,32917.0
2018-05-03 14:00:00,45.08,45.09,44.84,44.92,29649.0,38.673,38.6815,38.4671,38.5357,29649.0
2018-05-03 14:30:00,44.93,45.2,44.92,45.02,56694.0,38.5443,38.7759,38.5357,38.6215,56694.0
2018-05-03 15:00:00,45.03,45.22,45.03,45.13,59522.0,38.6301,38.7931,38.6301,38.7159,59522.0
2018-05-03 15:30:00,45.11,45.13,44.91,44.98,188541.0,38.6987,38.7159,38.5271,38.5872,188541.0
2018-05-04 09:30:00,44.64,45.01,44.57,44.84,64152.0,38.2955,38.6129,38.2354,38.4671,64152.0
2018-05-04 10:00:00,44.82,44.97,44.71,44.97,41421.0,38.4499,38.5786,38.3555,38.5786,41421.0
2018-05-04 10:30:00,44.96,45.13,44.93,45.06,52392.0,38.57,38.7159,38.5443,38.6558,52392.0
2018-05-04 11:00:00,45.07,45.27,45.01,45.16,44148.0,38.6644,38.836,38.6129,38.7416,44148.0
2018-05-04 11:30:00,45.16,45.36,45.15,45.32,26467.0,38.7416,38.9132,38.733,38.8788,26467.0
2018-05-04 12:00:00,45.33,45.45,45.29,45.43,21724.0,38.8874,38.9904,38.8531,38.9732,21724.0
2018-05-04 12:30:00,45.42,45.46,45.33,45.45,21800.0,38.9646,38.9989,38.8874,38.9904,21800.0
2018-05-04 13:00:00,45.46,45.61,45.43,45.51,19051.0,38.9989,39.1276,38.9732,39.0418,19051.0
2018-05-04 13:30:00,45.51,45.67,45.46,45.66,84807.0,39.0418,39.1791,38.9989,39.1705,84807.0
2018-05-04 14:00:00,45.66,45.92,45.65,45.91,44843.0,39.1705,39.3936,39.1619,39.385,44843.0
2018-05-04 14:30:00,45.91,45.91,45.69,45.7,22584.0,39.385,39.385,39.1963,39.2048,22584.0
2018-05-04 15:00:00,45.7,45.79,45.7,45.75,55006.0,39.2048,39.282,39.2048,39.2477,55006.0
2018-05-04 15:30:00,45.74,45.76,45.65,45.73,179587.0,39.2392,39.2563,39.1619,39.2306,179587.0
2018-05-07 09:30:00,45.96,46.69,45.73,46.58,72402.0,39.4279,40.0541,39.2306,39.9598,72402.0
2018-05-07 10:00:00,46.59,46.64,46.35,46.54,40545.0,39.9683,40.0112,39.7625,39.9255,40545.0
2018-05-07 10:30:00,46.54,46.78,46.45,46.78,42000.0,39.9255,40.1313,39.8482,40.1313,42000.0
2018-05-07 11:00:00,46.75,46.85,46.66,46.83,30970.0,40.1056,40.1914,40.0284,40.1742,30970.0
2018-05-07 11:30:00,46.82,46.93,46.72,46.92,22588.0,40.1657,40.26,40.0799,40.2514,22588.0
2018-05-07 12:00:00,46.94,47.07,46.92,47.0,64444.0,40.2686,40.3801,40.2514,40.3201,64444.0
2018-05-07 12:30:00,46.99,47.07,46.96,47.07,43499.0,40.3115,40.3801,40.2858,40.3801,43499.0
2018-05-07 13:00:00,47.06,47.16,46.84,46.88,143410.0,40.3715,40.4573,40.1828,40.2171,143410.0
2018-05-07 13:30:00,46.88,47.0,46.87,46.97,34628.0,40.2171,40.3201,40.2086,40.2943,34628.0
2018-05-07 14:00:00,46.95,47.0,46.91,46.97,27509.0,40.2772,40.3201,40.2429,40.2943,27509.0
2018-05-07 14:30:00,46.95,46.98,46.67,46.69,106104.0,40.2772,40.3029,40.037,40.0541,106104.0
2018-05-07 15:00:00,46.68,46.69,46.45,46.55,123370.0,40.0456,40.0541,39.8482,39.934,123370.0
2018-05-07 15:30:00,46.56,46.67,46.35,46.38,264838.0,39.9426,40.037,39.7625,39.7882,264838.0
2018-05-08 09:30:00,46.43,46.64,46.31,46.47,51500.0,39.8311,40.0112,39.7281,39.8654,51500.0
2018-05-08 10:00:00,46.49,46.7,46.45,46.63,104367.0,39.8826,40.0627,39.8482,40.0027,104367.0
2018-05-08 10:30:00,46.62,46.78,46.59,46.68,25061.0,39.9941,40.1313,39.9683,40.0456,25061.0
2018-05-08 11:00:00,46.67,46.76,46.49,46.61,44081.0,40.037,40.1142,39.8826,39.9855,44081.0
2018-05-08 11:30:00,46.6,46.63,46.49,46.58,62785.0,39.9769,40.0027,39.8826,39.9598,62785.0
2018-05-08 12:00:00,46.56,46.6,46.3,46.3,27283.0,39.9426,39.9769,39.7196,39.7196,27283.0
2018-05-08 12:30:00,46.31,46.72,46.19,46.65,250856.0,39.7281,40.0799,39.6252,40.0198,250856.0
2018-05-08 13:00:00,46.65,46.78,46.58,46.73,66726.0,40.0198,40.1313,39.9598,40.0884,66726.0
2018-05-08 13:30:00,46.74,46.77,46.51,46.53,39525.0,40.097,40.1228,39.8997,39.9169,39525.0
2018-05-08 14:00:00,46.54,46.85,46.46,46.69,73463.0,39.9255,40.1914,39.8568,40.0541,73463.0
2018-05-08 14:30:00,46.69,46.7,46.41,46.51,50787.0,40.0541,40.0627,39.8139,39.8997,50787.0
2018-05-08 15:00:00,46.5,46.78,46.45,46.75,95791.0,39.8911,40.1313,39.8482,40.1056,95791.0
2018-05-08 15:30:00,46.75,46.84,46.7,46.83,221705.0,40.1056,40.1828,40.0627,40.1742,221705.0
2018-05-09 09:30:00,47.1,47.26,46.81,46.86,115137.0,40.4059,40.5431,40.1571,40.2,115137.0
2018-05-09 10:00:00,46.88,47.25,46.78,47.08,156251.0,40.2171,40.5345,40.1313,40.3887,156251.0
2018-05-09 10:30:00,47.09,47.46,47.07,47.31,90773.0,40.3973,40.7147,40.3801,40.586,90773.0
2018-05-09 11:00:00,47.32,47.47,47.19,47.42,73646.0,40.5946,40.7233,40.4831,40.6804,73646.0
2018-05-09 11:30:00,47.41,47.42,47.25,47.34,61794.0,40.6718,40.6804,40.5345,40.6118,61794.0
2018-05-09 12:00:00,47.34,47.37,47.22,47.35,74820.0,40.6118,40.6375,40.5088,40.6203,74820.0
2018-05-09 12:30:00,47.36,47.62,47.35,47.43,81226.0,40.6289,40.852,40.6203,40.689,81226.0
2018-05-09 13:00:00,47.45,47.66,47.43,47.66,83362.0,40.7061,40.8863,40.689,40.8863,83362.0
2018-05-09 13:30:00,47.67,47.68,47.4,47.51,35142.0,40.8948,40.9034,40.6632,40.7576,35142.0
2018-05-09 14:00:00,47.51,47.64,47.43,47.5,75630.0,40.7576,40.8691,40.689,40.749,75630.0
2018-05-09 14:30:00,47.52,47.73,47.49,47.73,50170.0,40.7662,40.9463,40.7404,40.9463,50170.0
2018-05-09 15:00:00,47.73,47.83,47.63,47.76,95774.0,40.9463,41.0321,40.8605,40.9721,95774.0
2018-05-09 15:30:00,47.76,47.87,47.62,47.82,320041.0,40.9721,41.0664,40.852,41.0235,320041.0
2018-05-10 09:30:00,48.02,48.02,47.38,47.38,80260.0,41.1951,41.1951,40.6461,40.6461,80260.0
2018-05-10 10:00:00,47.38,47.68,47.26,47.58,52149.0,40.6461,40.9034,40.5431,40.8176,52149.0
2018-05-10 10:30:00,47.56,47.91,47.3,47.3,72073.0,40.8005,41.1007,40.5774,40.5774,72073.0
2018-05-10 11:00:00,47.32,47.54,47.29,47.37,40295.0,40.5946,40.7833,40.5689,40.6375,40295.0
2018-05-10 11:30:00,47.36,47.56,47.35,47.46,45042.0,40.6289,40.8005,40.6203,40.7147,45042.0
2018-05-10 12:00:00,47.47,47.78,47.45,47.75,95434.0,40.7233,40.9892,40.7061,40.9635,95434.0
2018-05-10 12:30:00,47.75,47.75,47.58,47.65,32813.0,40.9635,40.9635,40.8176,40.8777,32813.0
2018-05-10 13:00:00,47.64,47.74,47.63,47.7,24718.0,40.8691,40.9549,40.8605,40.9206,24718.0
2018-05-10 13:30:00,47.68,47.73,47.55,47.63,32655.0,40.9034,40.9463,40.7919,40.8605,32655.0
2018-05-10 14:00:00,47.63,47.82,47.6,47.78,28685.0,40.8605,41.0235,40.8348,40.9892,28685.0
2018-05-10 14:30:00,47.79,47.89,47.64,47.84,72846.0,40.9978,41.0836,40.8691,41.0407,72846.0
2018-05-10 15:00:00,47.87,47.89,47.69,47.72,88098.0,41.0664,41.0836,40.912,40.9377,88098.0
2018-05-10 15:30:00,47.72,47.94,47.67,47.87,286078.0,40.9377,41.1265,40.8948,41.0664,286078.0
2018-05-11 09:30:00,46.7,46.7,44.14,45.08,462870.0,40.0627,40.0627,37.8666,38.673,462870.0
2018-05-11 10:00:00,45.04,45.19,44.17,44.33,363761.0,38.6386,38.7673,37.8923,38.0296,363761.0
2018-05-11 10:30:00,44.32,45.62,44.14,45.59,454093.0,38.021,39.1362,37.8666,39.1105,454093.0
2018-05-11 11:00:00,45.6,45.69,45.21,45.45,351587.0,39.1191,39.1963,38.7845,38.9904,351587.0
2018-05-11 11:30:00,45.45,45.54,45.19,45.44,176852.0,38.9904,39.0676,38.7673,38.9818,176852.0
2018-05-11 12:00:00,45.42,45.64,45.31,45.35,168060.0,38.9646,39.1534,38.8703,38.9046,168060.0
2018-05-11 12:30:00,45.36,45.39,44.92,44.96,178163.0,38.9132,38.9389,38.5357,38.57,178163.0
2018-05-11 13:00:00,44.95,44.98,43.83,43.86,164923.0,38.5614,38.5872,37.6006,37.6264,164923.0
2018-05-11 13:30:00,43.86,44.56,43.65,44.06,259872.0,37.6264,38.2269,37.4462,37.7979,259872.0
2018-05-11 14:00:00,44.07,44.21,43.52,43.77,361695.0,37.8065,37.9266,37.3347,37.5491,361695.0
2018-05-11 14:30:00,43.78,43.81,43.06,43.2,362578.0,37.5577,37.5835,36.9401,37.0602,362578.0
2018-05-11 15:00:00,43.2,43.23,42.82,42.91,390315.0,37.0602,37.0859,36.7342,36.8114,390315.0
2018-05-11 15:30:00,42.9,43.61,42.85,43.52,1218402.0,36.8028,37.4119,36.7599,37.3347,1218402.0
2018-05-14 09:30:00,43.37,43.88,42.6,43.58,203430.0,37.206,37.6435,36.5454,37.3861,203430.0
2018-05-14 10:00:00,43.56,44.1,43.36,44.09,132684.0,37.369,37.8322,37.1974,37.8237,132684.0
2018-05-14 10:30:00,44.1,44.89,44.03,44.49,238789.0,37.8322,38.51,37.7722,38.1668,238789.0
2018-05-14 11:00:00,44.48,44.69,44.4,44.4,138277.0,38.1582,38.3384,38.0896,38.0896,138277.0
2018-05-14 11:30:00,44.41,44.79,44.4,44.6,189602.0,38.0982,38.4242,38.0896,38.2612,189602.0
2018-05-14 12:00:00,44.59,44.72,44.59,44.61,102655.0,38.2526,38.3641,38.2526,38.2698,102655.0
2018-05-14 12:30:00,44.61,44.61,44.5,44.51,70352.0,38.2698,38.2698,38.1754,38.184,70352.0
2018-05-14 13:00:00,44.51,44.51,44.43,44.43,80580.0,38.184,38.184,38.1153,38.1153,80580.0
2018-05-14 13:30:00,44.44,44.53,44.33,44.33,211194.0,38.1239,38.2011,38.0296,38.0296,211194.0
2018-05-14 14:00:00,44.34,44.35,44.22,44.3,140800.0,38.0381,38.0467,37.9352,38.0038,140800.0
2018-05-14 14:30:00,44.3,44.44,44.26,44.4,134473.0,38.0038,38.1239,37.9695,38.0896,134473.0
2018-05-14 15:00:00,44.4,44.47,44.36,44.41,143635.0,38.0896,38.1497,38.0553,38.0982,143635.0
2018-05-14 15:30:00,44.42,44.42,44.4,44.41,250413.0,38.1068,38.1068,38.0896,38.0982,250413.0
2018-05-15 09:30:00,44.02,44.25,43.48,43.55,141573.0,37.7636,37.9609,37.3004,37.3604,141573.0
2018-05-15 10:00:00,43.55,43.55,43.21,43.28,76373.0,37.3604,37.3604,37.0687,37.1288,76373.0
2018-05-15 10:30:00,43.27,43.31,42.94,43.18,182121.0,37.1202,37.1545,36.8371,37.043,182121.0
2018-05-15 11:00:00,43.17,43.31,42.93,42.97,105075.0,37.0344,37.1545,36.8285,36.8628,105075.0
2018-05-15 11:30:00,42.98,43.17,42.83,43.06,104472.0,36.8714,37.0344,36.7427,36.9401,104472.0
2018-05-15 12:00:00,43.06,43.08,42.92,42.99,93623.0,36.9401,36.9572,36.8199,36.88,93623.0
2018-05-15 12:30:00,42.98,43.23,42.97,43.19,79806.0,36.8714,37.0859,36.8628,37.0516,79806.0
2018-05-15 13:00:00,43.18,43.21,43.06,43.07,65201.0,37.043,37.0687,36.9401,36.9486,65201.0
2018-05-15 13:30:00,43.07,43.08,42.95,42.96,81314.0,36.9486,36.9572,36.8457,36.8543,81314.0
2018-05-15 14:00:00,42.97,43.48,42.97,43.45,111989.0,36.8628,37.3004,36.8628,37.2746,111989.0
2018-05-15 14:30:00,43.43,43.54,43.29,43.32,118449.0,37.2575,37.3518,37.1374,37.1631,118449.0
2018-05-15 15:00:00,43.33,43.35,43.19,43.22,132478.0,37.1717,37.1888,37.0516,37.0773,132478.0
2018-05-15 15:30:00,43.2,43.56,43.2,43.53,429313.0,37.0602,37.369,37.0602,37.3433,429313.0
2018-05-16 09:30:00,43.25,43.65,43.13,43.49,75880.0,37.103,37.4462,37.0001,37.3089,75880.0
2018-05-16 10:00:00,43.5,43.5,42.98,42.99,75466.0,37.3175,37.3175,36.8714,36.88,75466.0
2018-05-16 10:30:00,43.0,43.26,42.97,43.14,178769.0,36.8886,37.1116,36.8628,37.0087,178769.0
2018-05-16 11:00:00,43.13,43.15,42.85,42.96,67081.0,37.0001,37.0173,36.7599,36.8543,67081.0
2018-05-16 11:30:00,42.95,42.97,42.72,42.96,71590.0,36.8457,36.8628,36.6484,36.8543,71590.0
2018-05-16 12:00:00,42.97,43.35,42.97,43.33,46841.0,36.8628,37.1888,36.8628,37.1717,46841.0
2018-05-16 12:30:00,43.34,43.67,43.33,43.65,88308.0,37.1803,37.4634,37.1717,37.4462,88308.0
2018-05-16 13:00:00,43.65,43.65,43.33,43.49,65599.0,37.4462,37.4462,37.1717,37.3089,65599.0
2018-05-16 13:30:00,43.48,43.6,43.47,43.53,57556.0,37.3004,37.4033,37.2918,37.3433,57556.0
2018-05-16 14:00:00,43.53,43.59,43.39,43.47,54284.0,37.3433,37.3947,37.2231,37.2918,54284.0
2018-05-16 14:30:00,43.47,43.61,43.39,43.56,73038.0,37.2918,37.4119,37.2231,37.369,73038.0
2018-05-16 15:00:00,43.56,43.56,43.32,43.34,82259.0,37.369,37.369,37.1631,37.1803,82259.0
2018-05-16 15:30:00,43.34,43.39,43.18,43.34,281499.0,37.1803,37.2231,37.043,37.1803,281499.0
2018-05-17 09:30:00,43.4,43.83,43.31,43.8,83552.0,37.2317,37.6006,37.1545,37.5749,83552.0
2018-05-17 10:00:00,43.85,44.22,43.85,44.01,47495.0,37.6178,37.9352,37.6178,37.755,47495.0
2018-05-17 10:30:00,44.03,44.29,44.01,44.26,86332.0,37.7722,37.9952,37.755,37.9695,86332.0
2018-05-17 11:00:00,44.28,44.39,44.15,44.17,86719.0,37.9867,38.081,37.8751,37.8923,86719.0
2018-05-17 11:30:00,44.16,44.18,43.97,44.08,90149.0,37.8837,37.9009,37.7207,37.8151,90149.0
2018-05-17 12:00:00,44.09,44.29,44.09,44.16,161636.0,37.8237,37.9952,37.8237,37.8837,161636.0
2018-05-17 12:30:00,44.16,44.29,44.11,44.13,48714.0,37.8837,37.9952,37.8408,37.858,48714.0
2018-05-17 13:00:00,44.11,44.12,43.99,44.09,58071.0,37.8408,37.8494,37.7379,37.8237,58071.0
2018-05-17 13:30:00,44.1,44.12,43.91,43.94,49558.0,37.8322,37.8494,37.6692,37.695,49558.0
2018-05-17 14:00:00,43.93,44.13,43.91,44.12,61974.0,37.6864,37.858,37.6692,37.8494,61974.0
2018-05-17 14:30:00,44.12,44.24,44.11,44.24,51209.0,37.8494,37.9523,37.8408,37.9523,51209.0
2018-05-17 15:00:00,44.23,44.32,44.1,44.18,111629.0,37.9438,38.021,37.8322,37.9009,111629.0
2018-05-17 15:30:00,44.18,44.22,44.06,44.11,285333.0,37.9009,37.9352,37.7979,37.8408,285333.0
2018-05-18 09:30:00,44.12,44.5,44.05,44.44,169111.0,37.8494,38.1754,37.7893,38.1239,169111.0
2018-05-18 10:00:00,44.46,44.77,44.42,44.75,40899.0,38.1411,38.407,38.1068,38.3899,40899.0
2018-05-18 10:30:00,44.73,44.74,44.28,44.3,155223.0,38.3727,38.3813,37.9867,38.0038,155223.0
2018-05-18 11:00:00,44.33,44.52,44.28,44.29,73533.0,38.0296,38.1925,37.9867,37.9952,73533.0
2018-05-18 11:30:00,44.3,44.46,44.28,44.39,49301.0,38.0038,38.1411,37.9867,38.081,49301.0
2018-05-18 12:00:00,44.38,44.39,44.24,44.29,63368.0,38.0724,38.081,37.9523,37.9952,63368.0
2018-05-18 12:30:00,44.28,44.43,44.27,44.39,58768.0,37.9867,38.1153,37.9781,38.081,58768.0
2018-05-18 13:00:00,44.38,44.43,44.29,44.4,33172.0,38.0724,38.1153,37.9952,38.0896,33172.0
2018-05-18 13:30:00,44.41,44.52,44.4,44.52,30196.0,38.0982,38.1925,38.0896,38.1925,30196.0
2018-05-18 14:00:00,44.52,44.55,44.41,44.54,38306.0,38.1925,38.2183,38.0982,38.2097,38306.0
2018-05-18 14:30:00,44.54,44.61,44.53,44.6,48641.0,38.2097,38.2698,38.2011,38.2612,48641.0
2018-05-18 15:00:00,44.59,44.64,44.53,44.54,66870.0,38.2526,38.2955,38.2011,38.2097,66870.0
2018-05-18 15:30:00,44.53,44.63,44.5,44.56,249483.0,38.2011,38.2869,38.1754,38.2269,249483.0
2018-05-21 09:30:00,44.84,45.1,44.76,44.96,73057.0,38.4671,38.6901,38.3984,38.57,73057.0
2018-05-21 10:00:00,44.95,45.23,44.88,45.21,59989.0,38.5614,38.8016,38.5014,38.7845,59989.0
2018-05-21 10:30:00,45.22,45.35,45.09,45.14,46307.0,38.7931,38.9046,38.6815,38.7244,46307.0
2018-05-21 11:00:00,45.17,45.17,44.85,44.85,32572.0,38.7502,38.7502,38.4756,38.4756,32572.0
2018-05-21 11:30:00,44.84,44.99,44.77,44.98,53387.0,38.4671,38.5957,38.407,38.5872,53387.0
2018-05-21 12:00:00,44.97,45.01,44.82,44.99,21405.0,38.5786,38.6129,38.4499,38.5957,21405.0
2018-05-21 12:30:00,44.97,45.05,44.93,44.96,21398.0,38.5786,38.6472,38.5443,38.57,21398.0
2018-05-21 13:00:00,44.97,45.03,44.92,44.94,29524.0,38.5786,38.6301,38.5357,38.5529,29524.0
2018-05-21 13:30:00,44.95,45.02,44.92,45.02,27584.0,38.5614,38.6215,38.5357,38.6215,27584.0
2018-05-21 14:00:00,45.01,45.1,45.0,45.03,42766.0,38.6129,38.6901,38.6043,38.6301,42766.0
2018-05-21 14:30:00,45.02,45.08,44.93,45.07,35974.0,38.6215,38.673,38.5443,38.6644,35974.0
2018-05-21 15:00:00,45.07,45.1,44.98,45.01,44637.0,38.6644,38.6901,38.5872,38.6129,44637.0
2018-05-21 15:30:00,45.01,45.05,44.94,45.0,182210.0,38.6129,38.6472,38.5529,38.6043,182210.0
2018-05-22 09:30:00,45.1,45.12,44.75,45.07,101812.0,38.6901,38.7073,38.3899,38.6644,101812.0
2018-05-22 10:00:00,45.1,45.21,45.02,45.11,35482.0,38.6901,38.7845,38.6215,38.6987,35482.0
2018-05-22 10:30:00,45.1,45.37,45.05,45.23,96501.0,38.6901,38.9217,38.6472,38.8016,96501.0
2018-05-22 11:00:00,45.23,45.34,45.17,45.18,23432.0,38.8016,38.896,38.7502,38.7587,23432.0
2018-05-22 11:30:00,45.17,45.18,45.1,45.15,28149.0,38.7502,38.7587,38.6901,38.733,28149.0
2018-05-22 12:00:00,45.16,45.18,45.1,45.12,24215.0,38.7416,38.7587,38.6901,38.7073,24215.0
2018-05-22 12:30:00,45.14,45.25,45.14,45.22,32997.0,38.7244,38.8188,38.7244,38.7931,32997.0
2018-05-22 13:00:00,45.22,45.23,45.06,45.06,37848.0,38.7931,38.8016,38.6558,38.6558,37848.0
2018-05-22 13:30:00,45.08,45.09,44.88,44.89,28187.0,38.673,38.6815,38.5014,38.51,28187.0
2018-05-22 14:00:00,44.88,45.01,44.83,44.97,39605.0,38.5014,38.6129,38.4585,38.5786,39605.0
2018-05-22 14:30:00,44.98,45.0,44.74,44.78,43207.0,38.5872,38.6043,38.3813,38.4156,43207.0
2018-05-22 15:00:00,44.76,44.79,44.67,44.75,66899.0,38.3984,38.4242,38.3212,38.3899,66899.0
2018-05-22 15:30:00,44.75,44.77,44.55,44.59,161321.0,38.3899,38.407,38.2183,38.2526,161321.0
2018-05-23 09:30:00,44.24,44.33,43.82,43.98,55605.0,37.9523,38.0296,37.592,37.7293,55605.0
2018-05-23 10:00:00,44.0,44.22,43.98,44.16,22968.0,37.7465,37.9352,37.7293,37.8837,22968.0
2018-05-23 10:30:00,44.16,44.16,43.61,43.68,232284.0,37.8837,37.8837,37.4119,37.4719,232284.0
2018-05-23 11:00:00,43.67,43.78,43.41,43.51,67184.0,37.4634,37.5577,37.2403,37.3261,67184.0
2018-05-23 11:30:00,43.51,43.54,43.17,43.17,42689.0,37.3261,37.3518,37.0344,37.0344,42689.0
2018-05-23 12:00:00,43.18,43.21,42.96,42.98,43711.0,37.043,37.0687,36.8543,36.8714,43711.0
2018-05-23 12:30:00,42.98,43.18,42.94,43.09,39344.0,36.8714,37.043,36.8371,36.9658,39344.0
2018-05-23 13:00:00,43.08,43.17,43.0,43.17,23799.0,36.9572,37.0344,36.8886,37.0344,23799.0
2018-05-23 13:30:00,43.17,43.35,43.11,43.34,41049.0,37.0344,37.1888,36.9829,37.1803,41049.0
2018-05-23 14:00:00,43.35,43.55,43.29,43.36,51190.0,37.1888,37.3604,37.1374,37.1974,51190.0
2018-05-23 14:30:00,43.37,43.38,43.27,43.34,28275.0,37.206,37.2146,37.1202,37.1803,28275.0
2018-05-23 15:00:00,43.35,43.39,43.16,43.24,57746.0,37.1888,37.2231,37.0258,37.0945,57746.0
2018-05-23 15:30:00,43.23,43.41,43.2,43.41,232110.0,37.0859,37.2403,37.0602,37.2403,232110.0
2018-05-24 09:30:00,43.33,43.5,42.98,43.21,46032.0,37.1717,37.3175,36.8714,37.0687,46032.0
2018-05-24 10:00:00,43.23,43.34,42.95,42.95,46582.0,37.0859,37.1803,36.8457,36.8457,46582.0
2018-05-24 10:30:00,42.95,43.09,42.85,42.9,42841.0,36.8457,36.9658,36.7599,36.8028,42841.0
2018-05-24 11:00:00,42.91,43.33,42.88,43.23,36778.0,36.8114,37.1717,36.7856,37.0859,36778.0
2018-05-24 11:30:00,43.22,43.42,43.22,43.41,40402.0,37.0773,37.2489,37.0773,37.2403,40402.0
2018-05-24 12:00:00,43.45,43.47,43.26,43.26,37411.0,37.2746,37.2918,37.1116,37.1116,37411.0
2018-05-24 12:30:00,43.27,43.3,43.19,43.26,29808.0,37.1202,37.1459,37.0516,37.1116,29808.0
2018-05-24 13:00:00,43.26,43.35,43.19,43.22,38022.0,37.1116,37.1888,37.0516,37.0773,38022.0
2018-05-24 13:30:00,43.22,43.29,43.16,43.22,36507.0,37.0773,37.1374,37.0258,37.0773,36507.0
2018-05-24 14:00:00,43.22,43.22,43.08,43.14,50024.0,37.0773,37.0773,36.9572,37.0087,50024.0
2018-05-24 14:30:00,43.14,43.14,43.0,43.1,53853.0,37.0087,37.0087,36.8886,36.9744,53853.0
2018-05-24 15:00:00,43.09,43.18,43.05,43.15,70069.0,36.9658,37.043,36.9315,37.0173,70069.0
2018-05-24 15:30:00,43.16,43.22,43.11,43.19,223438.0,37.0258,37.0773,36.9829,37.0516,223438.0
2018-05-25 09:30:00,42.9,43.03,42.54,42.57,69385.0,36.8028,36.9143,36.494,36.5197,69385.0
2018-05-25 10:00:00,42.56,42.56,42.39,42.41,49452.0,36.5111,36.5111,36.3653,36.3824,49452.0
2018-05-25 10:30:00,42.46,42.5,42.26,42.34,29471.0,36.4253,36.4596,36.2538,36.3224,29471.0
2018-05-25 11:00:00,42.34,42.37,42.24,42.33,31785.0,36.3224,36.3481,36.2366,36.3138,31785.0
2018-05-25 11:30:00,42.33,42.41,42.27,42.27,24115.0,36.3138,36.3824,36.2623,36.2623,24115.0
2018-05-25 12:00:00,42.27,42.32,42.22,42.28,21924.0,36.2623,36.3052,36.2194,36.2709,21924.0
2018-05-25 12:30:00,42.29,42.31,42.21,42.26,24607.0,36.2795,36.2966,36.2109,36.2538,24607.0
2018-05-25 13:00:00,42.27,42.31,42.16,42.2,31802.0,36.2623,36.2966,36.168,36.2023,31802.0
2018-05-25 13:30:00,42.19,42.22,42.13,42.18,24607.0,36.1937,36.2194,36.1422,36.1851,24607.0
2018-05-25 14:00:00,42.18,42.2,42.08,42.2,29770.0,36.1851,36.2023,36.0993,36.2023,29770.0
2018-05-25 14:30:00,42.19,42.2,42.08,42.13,34591.0,36.1937,36.2023,36.0993,36.1422,34591.0
2018-05-25 15:00:00,42.14,42.24,42.14,42.22,77231.0,36.1508,36.2366,36.1508,36.2194,77231.0
2018-05-25 15:30:00,42.22,42.3,42.16,42.28,225702.0,36.2194,36.2881,36.168,36.2709,225702.0
2018-05-29 09:30:00,41.79,42.22,41.61,41.8,184664.0,35.8506,36.2194,35.6961,35.8591,184664.0
2018-05-29 10:00:00,41.8,41.88,41.68,41.86,156896.0,35.8591,35.9278,35.7562,35.9106,156896.0
2018-05-29 10:30:00,41.85,41.87,41.66,41.76,53642.0,35.902,35.9192,35.739,35.8248,53642.0
2018-05-29 11:00:00,41.75,41.9,41.61,41.89,41427.0,35.8162,35.9449,35.6961,35.9363,41427.0
2018-05-29 11:30:00,41.89,41.92,41.56,41.56,51613.0,35.9363,35.9621,35.6532,35.6532,51613.0
2018-05-29 12:00:00,41.56,41.56,41.2,41.32,50885.0,35.6532,35.6532,35.3444,35.4474,50885.0
2018-05-29 12:30:00,41.33,41.62,41.32,41.57,44744.0,35.4559,35.7047,35.4474,35.6618,44744.0
2018-05-29 13:00:00,41.57,41.57,41.32,41.36,51947.0,35.6618,35.6618,35.4474,35.4817,51947.0
2018-05-29 13:30:00,41.38,41.41,41.29,41.29,79248.0,35.4988,35.5246,35.4216,35.4216,79248.0
2018-05-29 14:00:00,41.28,41.45,41.19,41.45,66561.0,35.413,35.5589,35.3358,35.5589,66561.0
2018-05-29 14:30:00,41.41,41.48,41.2,41.23,70518.0,35.5246,35.5846,35.3444,35.3701,70518.0
2018-05-29 15:00:00,41.22,41.34,41.22,41.28,109658.0,35.3616,35.4645,35.3616,35.413,109658.0
2018-05-29 15:30:00,41.28,41.58,41.26,41.49,324976.0,35.413,35.6704,35.3959,35.5932,324976.0
2018-05-30 09:30:00,41.86,42.23,41.71,42.09,110087.0,35.9106,36.228,35.7819,36.1079,110087.0
2018-05-30 10:00:00,42.08,42.29,42.04,42.22,49247.0,36.0993,36.2795,36.065,36.2194,49247.0
2018-05-30 10:30:00,42.24,42.46,42.15,42.44,33113.0,36.2366,36.4253,36.1594,36.4082,33113.0
2018-05-30 11:00:00,42.46,42.51,42.31,42.31,51748.0,36.4253,36.4682,36.2966,36.2966,51748.0
2018-05-30 11:30:00,42.31,42.47,42.31,42.46,28481.0,36.2966,36.4339,36.2966,36.4253,28481.0
2018-05-30 12:00:00,42.46,42.52,42.3,42.4,41710.0,36.4253,36.4768,36.2881,36.3739,41710.0
2018-05-30 12:30:00,42.41,42.41,42.32,42.37,16338.0,36.3824,36.3824,36.3052,36.3481,16338.0
2018-05-30 13:00:00,42.38,42.55,42.33,42.49,24879.0,36.3567,36.5025,36.3138,36.4511,24879.0
2018-05-30 13:30:00,42.48,42.53,42.46,42.48,24223.0,36.4425,36.4854,36.4253,36.4425,24223.0
2018-05-30 14:00:00,42.48,42.57,42.48,42.53,27629.0,36.4425,36.5197,36.4425,36.4854,27629.0
2018-05-30 14:30:00,42.53,42.65,42.51,42.61,28048.0,36.4854,36.5883,36.4682,36.554,28048.0
2018-05-30 15:00:00,42.6,42.64,42.53,42.55,40068.0,36.5454,36.5797,36.4854,36.5025,40068.0
2018-05-30 15:30:00,42.54,42.56,42.47,42.51,165692.0,36.494,36.5111,36.4339,36.4682,165692.0
2018-05-31 09:30:00,42.46,42.46,41.52,41.61,103766.0,36.4253,36.4253,35.6189,35.6961,103766.0
2018-05-31 10:00:00,41.59,41.85,41.41,41.52,66296.0,35.679,35.902,35.5246,35.6189,66296.0
2018-05-31 10:30:00,41.54,41.58,41.39,41.43,24635.0,35.6361,35.6704,35.5074,35.5417,24635.0
2018-05-31 11:00:00,41.44,41.5,41.14,41.31,32724.0,35.5503,35.6018,35.2929,35.4388,32724.0
2018-05-31 11:30:00,41.29,41.34,41.17,41.23,33419.0,35.4216,35.4645,35.3187,35.3701,33419.0
2018-05-31 12:00:00,41.22,41.22,41.04,41.05,38024.0,35.3616,35.3616,35.2071,35.2157,38024.0
2018-05-31 12:30:00,41.04,41.06,40.97,41.02,31556.0,35.2071,35.2243,35.1471,35.19,31556.0
2018-05-31 13:00:00,41.05,41.05,40.96,41.02,40771.0,35.2157,35.2157,35.1385,35.19,40771.0
2018-05-31 13:30:00,41.03,41.24,40.99,41.07,59596.0,35.1986,35.3787,35.1643,35.2329,59596.0
2018-05-31 14:00:00,41.05,41.28,40.98,41.23,44704.0,35.2157,35.413,35.1557,35.3701,44704.0
2018-05-31 14:30:00,41.23,41.43,41.19,41.43,72820.0,35.3701,35.5417,35.3358,35.5417,72820.0
2018-05-31 15:00:00,41.43,41.52,41.36,41.44,85437.0,35.5417,35.6189,35.4817,35.5503,85437.0
2018-05-31 15:30:00,41.43,41.43,41.3,41.33,308104.0,35.5417,35.5417,35.4302,35.4559,308104.0
2018-06-01 09:30:00,41.52,41.71,41.3,41.31,90231.0,35.6189,35.7819,35.4302,35.4388,90231.0
2018-06-01 10:00:00,41.32,41.48,41.24,41.36,74304.0,35.4474,35.5846,35.3787,35.4817,74304.0
2018-06-01 10:30:00,41.35,41.46,41.3,41.4,39794.0,35.4731,35.5675,35.4302,35.516,39794.0
2018-06-01 11:00:00,41.4,41.46,41.29,41.37,41866.0,35.516,35.5675,35.4216,35.4902,41866.0
2018-06-01 11:30:00,41.36,41.5,41.27,41.28,130469.0,35.4817,35.6018,35.4045,35.413,130469.0
2018-06-01 12:00:00,41.27,41.41,41.24,41.37,60368.0,35.4045,35.5246,35.3787,35.4902,60368.0
2018-06-01 12:30:00,41.38,41.54,41.36,41.54,36013.0,35.4988,35.6361,35.4817,35.6361,36013.0
2018-06-01 13:00:00,41.53,41.53,41.34,41.37,51112.0,35.6275,35.6275,35.4645,35.4902,51112.0
2018-06-01 13:30:00,41.36,41.37,41.18,41.21,36206.0,35.4817,35.4902,35.3272,35.353,36206.0
2018-06-01 14:00:00,41.21,41.21,40.96,40.98,52989.0,35.353,35.353,35.1385,35.1557,52989.0
2018-06-01 14:30:00,40.98,41.08,40.97,40.98,59442.0,35.1557,35.2415,35.1471,35.1557,59442.0
2018-06-01 15:00:00,40.98,41.02,40.89,41.01,77778.0,35.1557,35.19,35.0785,35.1814,77778.0
2018-06-01 15:30:00,41.0,41.03,40.89,40.9,390408.0,35.1728,35.1986,35.0785,35.087,390408.0
2018-06-04 09:30:00,41.06,41.68,41.06,41.38,118906.0,35.2243,35.7562,35.2243,35.4988,118906.0
2018-06-04 10:00:00,41.37,41.37,40.87,40.93,90622.0,35.4902,35.4902,35.0613,35.1128,90622.0
2018-06-04 10:30:00,40.94,40.97,40.75,40.88,60138.0,35.1214,35.1471,34.9584,35.0699,60138.0
2018-06-04 11:00:00,40.87,40.9,40.71,40.89,40835.0,35.0613,35.087,34.924,35.0785,40835.0
2018-06-04 11:30:00,40.87,40.98,40.84,40.92,28750.0,35.0613,35.1557,35.0356,35.1042,28750.0
2018-06-04 12:00:00,40.91,40.98,40.85,40.88,73951.0,35.0956,35.1557,35.0441,35.0699,73951.0
2018-06-04 12:30:00,40.88,41.04,40.87,40.98,39140.0,35.0699,35.2071,35.0613,35.1557,39140.0
2018-06-04 13:00:00,40.98,40.99,40.91,40.92,23273.0,35.1557,35.1643,35.0956,35.1042,23273.0
2018-06-04 13:30:00,40.93,40.93,40.74,40.75,37892.0,35.1128,35.1128,34.9498,34.9584,37892.0
2018-06-04 14:00:00,40.75,40.84,40.7,40.8,58378.0,34.9584,35.0356,34.9155,35.0013,58378.0
2018-06-04 14:30:00,40.81,40.87,40.75,40.86,44852.0,35.0098,35.0613,34.9584,35.0527,44852.0
2018-06-04 15:00:00,40.85,40.92,40.84,40.87,93838.0,35.0441,35.1042,35.0356,35.0613,93838.0
2018-06-04 15:30:00,40.86,41.0,40.82,40.84,266461.0,35.0527,35.1728,35.0184,35.0356,266461.0
2018-06-05 09:30:00,40.85,41.31,40.78,40.92,176853.0,35.0441,35.4388,34.9841,35.1042,176853.0
2018-06-05 10:00:00,40.93,41.11,40.86,40.94,41776.0,35.1128,35.2672,35.0527,35.1214,41776.0
2018-06-05 10:30:00,40.94,41.18,40.9,41.12,61361.0,35.1214,35.3272,35.087,35.2758,61361.0
2018-06-05 11:00:00,41.13,41.15,40.92,41.0,34182.0,35.2844,35.3015,35.1042,35.1728,34182.0
2018-06-05 11:30:00,41.0,41.03,40.73,40.75,52954.0,35.1728,35.1986,34.9412,34.9584,52954.0
2018-06-05 12:00:00,40.75,40.87,40.74,40.86,32225.0,34.9584,35.0613,34.9498,35.0527,32225.0
2018-06-05 12:30:00,40.85,40.87,40.78,40.83,32030.0,35.0441,35.0613,34.9841,35.027,32030.0
2018-06-05 13:00:00,40.82,41.09,40.8,41.07,61945.0,35.0184,35.25,35.0013,35.2329,61945.0
2018-06-05 13:30:00,41.06,41.11,41.0,41.08,56300.0,35.2243,35.2672,35.1728,35.2415,56300.0
2018-06-05 14:00:00,41.08,41.2,41.01,41.13,74354.0,35.2415,35.3444,35.1814,35.2844,74354.0
2018-06-05 14:30:00,41.14,41.22,41.07,41.2,63860.0,35.2929,35.3616,35.2329,35.3444,63860.0
2018-06-05 15:00:00,41.2,41.2,41.07,41.13,68639.0,35.3444,35.3444,35.2329,35.2844,68639.0
2018-06-05 15:30:00,41.12,41.28,41.07,41.11,485557.0,35.2758,35.413,35.2329,35.2672,485557.0
2018-06-06 09:30:00,41.35,41.47,41.15,41.36,79006.0,35.4731,35.576,35.3015,35.4817,79006.0
2018-06-06 10:00:00,41.37,41.67,41.35,41.51,51878.0,35.4902,35.7476,35.4731,35.6103,51878.0
2018-06-06 10:30:00,41.5,41.5,41.13,41.18,42681.0,35.6018,35.6018,35.2844,35.3272,42681.0
2018-06-06 11:00:00,41.18,41.31,41.16,41.25,49630.0,35.3272,35.4388,35.3101,35.3873,49630.0
2018-06-06 11:30:00,41.24,41.29,41.13,41.29,33478.0,35.3787,35.4216,35.2844,35.4216,33478.0
2018-06-06 12:00:00,41.29,41.3,40.99,41.27,55336.0,35.4216,35.4302,35.1643,35.4045,55336.0
2018-06-06 12:30:00,41.26,41.45,41.21,41.43,32607.0,35.3959,35.5589,35.353,35.5417,32607.0
2018-06-06 13:00:00,41.45,41.6,41.4,41.6,26915.0,35.5589,35.6876,35.516,35.6876,26915.0
2018-06-06 13:30:00,41.6,41.65,41.57,41.61,23344.0,35.6876,35.7304,35.6618,35.6961,23344.0
2018-06-06 14:00:00,41.61,41.71,41.52,41.7,44873.0,35.6961,35.7819,35.6189,35.7733,44873.0
2018-06-06 14:30:00,41.71,41.82,41.69,41.81,47697.0,35.7819,35.8763,35.7648,35.8677,47697.0
2018-06-06 15:00:00,41.81,41.89,41.79,41.86,79871.0,35.8677,35.9363,35.8506,35.9106,79871.0
2018-06-06 15:30:00,41.86,41.93,41.78,41.91,187609.0,35.9106,35.9707,35.842,35.9535,187609.0
2018-06-07 09:30:00,41.93,42.39,41.7,42.28,49296.0,35.9707,36.3653,35.7733,36.2709,49296.0
2018-06-07 10:00:00,42.22,42.36,42.11,42.15,29602.0,36.2194,36.3395,36.1251,36.1594,29602.0
2018-06-07 10:30:00,42.17,42.19,41.98,42.04,25314.0,36.1765,36.1937,36.0135,36.065,25314.0
2018-06-07 11:00:00,42.04,42.26,42.01,42.02,32394.0,36.065,36.2538,36.0393,36.0479,32394.0
2018-06-07 11:30:00,42.01,42.14,41.98,42.08,61629.0,36.0393,36.1508,36.0135,36.0993,61629.0
2018-06-07 12:00:00,42.08,42.09,42.01,42.01,18379.0,36.0993,36.1079,36.0393,36.0393,18379.0
2018-06-07 12:30:00,42.02,42.02,41.83,41.87,27771.0,36.0479,36.0479,35.8849,35.9192,27771.0
2018-06-07 13:00:00,41.86,41.95,41.84,41.9,16849.0,35.9106,35.9878,35.8934,35.9449,16849.0
2018-06-07 13:30:00,41.88,41.91,41.74,41.81,19529.0,35.9278,35.9535,35.8077,35.8677,19529.0
2018-06-07 14:00:00,41.82,41.99,41.74,41.95,27154.0,35.8763,36.0221,35.8077,35.9878,27154.0
2018-06-07 14:30:00,41.94,42.03,41.9,42.02,22277.0,35.9792,36.0564,35.9449,36.0479,22277.0
2018-06-07 15:00:00,42.02,42.12,41.95,42.06,40508.0,36.0479,36.1336,35.9878,36.0822,40508.0
2018-06-07 15:30:00,42.06,42.16,42.04,42.1,133229.0,36.0822,36.168,36.065,36.1165,133229.0
2018-06-08 09:30:00,41.95,42.33,41.55,41.84,77538.0,35.9878,36.3138,35.6447,35.8934,77538.0
2018-06-08 10:00:00,41.85,41.87,41.68,41.79,32003.0,35.902,35.9192,35.7562,35.8506,32003.0
2018-06-08 10:30:00,41.76,41.87,41.64,41.7,32879.0,35.8248,35.9192,35.7219,35.7733,32879.0
2018-06-08 11:00:00,41.69,41.77,41.57,41.68,38436.0,35.7648,35.8334,35.6618,35.7562,38436.0
2018-06-08 11:30:00,41.69,41.89,41.64,41.79,37621.0,35.7648,35.9363,35.7219,35.8506,37621.0
2018-06-08 12:00:00,41.79,41.94,41.76,41.89,30129.0,35.8506,35.9792,35.8248,35.9363,30129.0
2018-06-08 12:30:00,41.9,41.97,41.86,41.89,25034.0,35.9449,36.005,35.9106,35.9363,25034.0
2018-06-08 13:00:00,41.9,42.07,41.88,42.07,42696.0,35.9449,36.0908,35.9278,36.0908,42696.0
2018-06-08 13:30:00,42.07,42.18,42.02,42.14,47523.0,36.0908,36.1851,36.0479,36.1508,47523.0
2018-06-08 14:00:00,42.14,42.2,42.01,42.05,42318.0,36.1508,36.2023,36.0393,36.0736,42318.0
2018-06-08 14:30:00,42.06,42.08,41.98,42.07,36836.0,36.0822,36.0993,36.0135,36.0908,36836.0
2018-06-08 15:00:00,42.07,42.13,42.02,42.13,50906.0,36.0908,36.1422,36.0479,36.1422,50906.0
2018-06-08 15:30:00,42.13,42.19,42.06,42.17,143664.0,36.1422,36.1937,36.0822,36.1765,143664.0
2018-06-11 09:30:00,42.22,42.43,42.16,42.28,70481.0,36.2194,36.3996,36.168,36.2709,70481.0
2018-06-11 10:00:00,42.29,42.47,42.29,42.4,34839.0,36.2795,36.4339,36.2795,36.3739,34839.0
2018-06-11 10:30:00,42.4,42.47,42.13,42.13,30555.0,36.3739,36.4339,36.1422,36.1422,30555.0
2018-06-11 11:00:00,42.15,42.17,42.02,42.06,35120.0,36.1594,36.1765,36.0479,36.0822,35120.0
2018-06-11 11:30:00,42.07,42.22,42.05,42.16,24732.0,36.0908,36.2194,36.0736,36.168,24732.0
2018-06-11 12:00:00,42.17,42.17,41.99,42.03,39502.0,36.1765,36.1765,36.0221,36.0564,39502.0
2018-06-11 12:30:00,42.03,42.06,42.0,42.03,34140.0,36.0564,36.0822,36.0307,36.0564,34140.0
2018-06-11 13:00:00,42.03,42.1,41.96,42.08,30366.0,36.0564,36.1165,35.9964,36.0993,30366.0
2018-06-11 13:30:00,42.08,42.21,42.02,42.21,47768.0,36.0993,36.2109,36.0479,36.2109,47768.0
2018-06-11 14:00:00,42.22,42.35,42.21,42.26,65915.0,36.2194,36.331,36.2109,36.2538,65915.0
2018-06-11 14:30:00,42.27,42.36,42.27,42.34,54948.0,36.2623,36.3395,36.2623,36.3224,54948.0
2018-06-11 15:00:00,42.34,42.52,42.34,42.49,83918.0,36.3224,36.4768,36.3224,36.4511,83918.0
2018-06-11 15:30:00,42.49,42.5,42.3,42.33,215228.0,36.4511,36.4596,36.2881,36.3138,215228.0
2018-06-12 09:30:00,42.29,42.56,42.21,42.44,50777.0,36.2795,36.5111,36.2109,36.4082,50777.0
2018-06-12 10:00:00,42.44,42.56,42.35,42.35,26568.0,36.4082,36.5111,36.331,36.331,26568.0
2018-06-12 10:30:00,42.36,42.53,42.35,42.45,27640.0,36.3395,36.4854,36.331,36.4167,27640.0
2018-06-12 11:00:00,42.46,42.52,42.3,42.3,34422.0,36.4253,36.4768,36.2881,36.2881,34422.0
2018-06-12 11:30:00,42.29,42.38,42.28,42.35,35434.0,36.2795,36.3567,36.2709,36.331,35434.0
2018-06-12 12:00:00,42.35,42.39,42.31,42.37,25413.0,36.331,36.3653,36.2966,36.3481,25413.0
2018-06-12 12:30:00,42.36,42.37,42.25,42.25,26011.0,36.3395,36.3481,36.2452,36.2452,26011.0
2018-06-12 13:00:00,42.23,42.28,42.2,42.21,33036.0,36.228,36.2709,36.2023,36.2109,33036.0
2018-06-12 13:30:00,42.19,42.23,42.05,42.2,31194.0,36.1937,36.228,36.0736,36.2023,31194.0
2018-06-12 14:00:00,42.2,42.22,42.14,42.17,43103.0,36.2023,36.2194,36.1508,36.1765,43103.0
2018-06-12 14:30:00,42.17,42.26,42.16,42.23,63881.0,36.1765,36.2538,36.168,36.228,63881.0
2018-06-12 15:00:00,42.24,42.4,42.2,42.39,57908.0,36.2366,36.3739,36.2023,36.3653,57908.0
2018-06-12 15:30:00,42.39,42.47,42.34,42.43,206458.0,36.3653,36.4339,36.3224,36.3996,206458.0
2018-06-13 09:30:00,42.45,42.49,42.04,42.08,47181.0,36.4167,36.4511,36.065,36.0993,47181.0
2018-06-13 10:00:00,42.08,42.27,42.08,42.21,20691.0,36.0993,36.2623,36.0993,36.2109,20691.0
2018-06-13 10:30:00,42.22,42.28,42.12,42.14,25576.0,36.2194,36.2709,36.1336,36.1508,25576.0
2018-06-13 11:00:00,42.14,42.16,42.0,42.11,31026.0,36.1508,36.168,36.0307,36.1251,31026.0
2018-06-13 11:30:00,42.11,42.11,41.84,41.89,51641.0,36.1251,36.1251,35.8934,35.9363,51641.0
2018-06-13 12:00:00,41.89,41.91,41.74,41.75,31512.0,35.9363,35.9535,35.8077,35.8162,31512.0
2018-06-13 12:30:00,41.76,41.91,41.75,41.79,26196.0,35.8248,35.9535,35.8162,35.8506,26196.0
2018-06-13 13:00:00,41.78,41.82,41.58,41.58,31653.0,35.842,35.8763,35.6704,35.6704,31653.0
2018-06-13 13:30:00,41.57,41.86,41.57,41.81,63720.0,35.6618,35.9106,35.6618,35.8677,63720.0
2018-06-13 14:00:00,41.8,41.8,41.54,41.58,37981.0,35.8591,35.8591,35.6361,35.6704,37981.0
2018-06-13 14:30:00,41.58,41.7,41.52,41.64,32512.0,35.6704,35.7733,35.6189,35.7219,32512.0
2018-06-13 15:00:00,41.65,41.78,41.65,41.68,44662.0,35.7304,35.842,35.7304,35.7562,44662.0
2018-06-13 15:30:00,41.67,41.74,41.53,41.57,153099.0,35.7476,35.8077,35.6275,35.6618,153099.0
2018-06-14 09:30:00,41.7,41.92,41.68,41.88,50580.0,35.7733,35.9621,35.7562,35.9278,50580.0
2018-06-14 10:00:00,41.93,41.96,41.67,41.69,79462.0,35.9707,35.9964,35.7476,35.7648,79462.0
2018-06-14 10:30:00,41.68,41.68,41.51,41.52,31232.0,35.7562,35.7562,35.6103,35.6189,31232.0
2018-06-14 11:00:00,41.5,41.65,41.46,41.58,20602.0,35.6018,35.7304,35.5675,35.6704,20602.0
2018-06-14 11:30:00,41.57,41.75,41.54,41.69,72425.0,35.6618,35.8162,35.6361,35.7648,72425.0
2018-06-14 12:00:00,41.69,41.87,41.68,41.75,49155.0,35.7648,35.9192,35.7562,35.8162,49155.0
2018-06-14 12:30:00,41.75,41.77,41.61,41.61,20111.0,35.8162,35.8334,35.6961,35.6961,20111.0
2018-06-14 13:00:00,41.63,41.7,41.54,41.66,27067.0,35.7133,35.7733,35.6361,35.739,27067.0
2018-06-14 13:30:00,41.66,41.68,41.51,41.52,59734.0,35.739,35.7562,35.6103,35.6189,59734.0
2018-06-14 14:00:00,41.51,41.52,41.38,41.46,34775.0,35.6103,35.6189,35.4988,35.5675,34775.0
2018-06-14 14:30:00,41.46,41.55,41.45,41.51,38812.0,35.5675,35.6447,35.5589,35.6103,38812.0
2018-06-14 15:00:00,41.49,41.66,41.49,41.66,37504.0,35.5932,35.739,35.5932,35.739,37504.0
2018-06-14 15:30:00,41.65,41.66,41.52,41.54,151393.0,35.7304,35.739,35.6189,35.6361,151393.0
2018-06-15 09:30:00,41.35,41.35,40.54,40.56,261856.0,35.4731,35.4731,34.7782,34.7954,261856.0
2018-06-15 10:00:00,40.58,40.75,40.44,40.46,33204.0,34.8125,34.9584,34.6924,34.7096,33204.0
2018-06-15 10:30:00,40.44,40.61,40.31,40.52,28399.0,34.6924,34.8383,34.5809,34.7611,28399.0
2018-06-15 11:00:00,40.53,40.67,40.51,40.55,30615.0,34.7696,34.8897,34.7525,34.7868,30615.0
2018-06-15 11:30:00,40.57,40.71,40.53,40.71,23298.0,34.8039,34.924,34.7696,34.924,23298.0
2018-06-15 12:00:00,40.7,40.71,40.53,40.58,36467.0,34.9155,34.924,34.7696,34.8125,36467.0
2018-06-15 12:30:00,40.58,40.66,40.57,40.61,22755.0,34.8125,34.8812,34.8039,34.8383,22755.0
2018-06-15 13:00:00,40.6,40.77,40.59,40.69,46543.0,34.8297,34.9755,34.8211,34.9069,46543.0
2018-06-15 13:30:00,40.69,40.7,40.63,40.65,46694.0,34.9069,34.9155,34.8554,34.8726,46694.0
2018-06-15 14:00:00,40.64,40.94,40.64,40.94,66298.0,34.864,35.1214,34.864,35.1214,66298.0
2018-06-15 14:30:00,40.98,41.05,40.96,40.98,40285.0,35.1557,35.2157,35.1385,35.1557,40285.0
2018-06-15 15:00:00,40.98,40.99,40.86,40.91,50550.0,35.1557,35.1643,35.0527,35.0956,50550.0
2018-06-15 15:30:00,40.91,40.96,40.79,40.81,261108.0,35.0956,35.1385,34.9927,35.0098,261108.0
2018-06-18 09:30:00,40.51,40.57,40.26,40.37,43198.0,34.7525,34.8039,34.538,34.6324,43198.0
2018-06-18 10:00:00,40.4,40.62,40.37,40.57,74723.0,34.6581,34.8468,34.6324,34.8039,74723.0
2018-06-18 10:30:00,40.57,40.89,40.57,40.73,149490.0,34.8039,35.0785,34.8039,34.9412,149490.0
2018-06-18 11:00:00,40.74,40.83,40.72,40.74,62594.0,34.9498,35.027,34.9326,34.9498,62594.0
2018-06-18 11:30:00,40.73,40.75,40.59,40.62,53459.0,34.9412,34.9584,34.8211,34.8468,53459.0
2018-06-18 12:00:00,40.63,40.72,40.6,40.62,39897.0,34.8554,34.9326,34.8297,34.8468,39897.0
2018-06-18 12:30:00,40.62,40.77,40.62,40.73,62044.0,34.8468,34.9755,34.8468,34.9412,62044.0
2018-06-18 13:00:00,40.74,40.88,40.72,40.85,96721.0,34.9498,35.0699,34.9326,35.0441,96721.0
2018-06-18 13:30:00,40.85,40.9,40.76,40.81,21643.0,35.0441,35.087,34.9669,35.0098,21643.0
2018-06-18 14:00:00,40.84,40.98,40.78,40.93,52083.0,35.0356,35.1557,34.9841,35.1128,52083.0
2018-06-18 14:30:00,40.93,41.11,40.93,41.0,60310.0,35.1128,35.2672,35.1128,35.1728,60310.0
2018-06-18 15:00:00,40.98,41.01,40.95,40.97,60331.0,35.1557,35.1814,35.1299,35.1471,60331.0
2018-06-18 15:30:00,40.97,41.18,40.96,41.14,174413.0,35.1471,35.3272,35.1385,35.2929,174413.0
2018-06-19 09:30:00,40.64,40.89,40.16,40.3,43087.0,34.864,35.0785,34.4522,34.5723,43087.0
2018-06-19 10:00:00,40.3,40.42,39.94,39.97,66167.0,34.5723,34.6753,34.2635,34.2892,66167.0
2018-06-19 10:30:00,39.96,40.05,39.77,39.9,42493.0,34.2806,34.3579,34.1176,34.2292,42493.0
2018-06-19 11:00:00,39.9,39.96,39.74,39.93,33437.0,34.2292,34.2806,34.0919,34.2549,33437.0
2018-06-19 11:30:00,39.93,40.12,39.87,40.12,31204.0,34.2549,34.4179,34.2034,34.4179,31204.0
2018-06-19 12:00:00,40.12,40.14,39.96,39.99,27331.0,34.4179,34.4351,34.2806,34.3064,27331.0
2018-06-19 12:30:00,39.99,40.04,39.87,40.04,19963.0,34.3064,34.3493,34.2034,34.3493,19963.0
2018-06-19 13:00:00,40.04,40.09,39.81,39.96,39471.0,34.3493,34.3922,34.152,34.2806,39471.0
2018-06-19 13:30:00,39.95,40.08,39.9,40.0,32257.0,34.2721,34.3836,34.2292,34.315,32257.0
2018-06-19 14:00:00,40.02,40.27,40.01,40.24,43937.0,34.3321,34.5466,34.3235,34.5208,43937.0
2018-06-19 14:30:00,40.22,40.32,40.18,40.29,73540.0,34.5037,34.5895,34.4694,34.5637,73540.0
2018-06-19 15:00:00,40.29,40.31,40.19,40.2,83887.0,34.5637,34.5809,34.478,34.4865,83887.0
2018-06-19 15:30:00,40.2,40.28,40.17,40.21,160962.0,34.4865,34.5552,34.4608,34.4951,160962.0
2018-06-20 09:30:00,40.57,40.57,40.02,40.03,119576.0,34.8039,34.8039,34.3321,34.3407,119576.0
2018-06-20 10:00:00,40.04,40.19,40.01,40.04,24123.0,34.3493,34.478,34.3235,34.3493,24123.0
2018-06-20 10:30:00,40.07,40.15,39.95,40.08,23124.0,34.375,34.4436,34.2721,34.3836,23124.0
2018-06-20 11:00:00,40.07,40.33,39.99,40.3,46040.0,34.375,34.5981,34.3064,34.5723,46040.0
2018-06-20 11:30:00,40.28,40.46,40.23,40.42,40597.0,34.5552,34.7096,34.5123,34.6753,40597.0
2018-06-20 12:00:00,40.43,40.44,40.32,40.36,26382.0,34.6838,34.6924,34.5895,34.6238,26382.0
2018-06-20 12:30:00,40.37,40.51,40.35,40.5,23282.0,34.6324,34.7525,34.6152,34.7439,23282.0
2018-06-20 13:00:00,40.49,40.53,40.41,40.45,28886.0,34.7353,34.7696,34.6667,34.701,28886.0
2018-06-20 13:30:00,40.46,40.65,40.46,40.65,21268.0,34.7096,34.8726,34.7096,34.8726,21268.0
2018-06-20 14:00:00,40.65,40.75,40.63,40.75,45882.0,34.8726,34.9584,34.8554,34.9584,45882.0
2018-06-20 14:30:00,40.75,40.84,40.72,40.75,59632.0,34.9584,35.0356,34.9326,34.9584,59632.0
2018-06-20 15:00:00,40.75,40.92,40.73,40.87,63737.0,34.9584,35.1042,34.9412,35.0613,63737.0
2018-06-20 15:30:00,40.86,40.89,40.76,40.81,217278.0,35.0527,35.0785,34.9669,35.0098,217278.0
2018-06-21 09:30:00,40.42,40.59,40.18,40.26,106661.0,34.8392,34.9857,34.6323,34.7012,106661.0
2018-06-21 10:00:00,40.24,40.28,40.03,40.14,117238.0,34.684,34.7185,34.503,34.5978,117238.0
2018-06-21 10:30:00,40.14,40.33,40.09,40.16,110956.0,34.5978,34.7616,34.5547,34.6151,110956.0
2018-06-21 11:00:00,40.16,40.35,40.11,40.13,66375.0,34.6151,34.7788,34.572,34.5892,66375.0
2018-06-21 11:30:00,40.14,40.42,40.11,40.41,46677.0,34.5978,34.8392,34.572,34.8305,46677.0
2018-06-21 12:00:00,40.42,40.48,40.24,40.34,48455.0,34.8392,34.8909,34.684,34.7702,48455.0
2018-06-21 12:30:00,40.34,40.39,40.28,40.36,47044.0,34.7702,34.8133,34.7185,34.7874,47044.0
2018-06-21 13:00:00,40.36,40.45,40.35,40.39,52622.0,34.7874,34.865,34.7788,34.8133,52622.0
2018-06-21 13:30:00,40.38,40.46,40.32,40.4,50005.0,34.8047,34.8736,34.753,34.8219,50005.0
2018-06-21 14:00:00,40.4,40.45,40.34,40.36,47978.0,34.8219,34.865,34.7702,34.7874,47978.0
2018-06-21 14:30:00,40.37,40.41,40.17,40.2,73619.0,34.7961,34.8305,34.6237,34.6495,73619.0
2018-06-21 15:00:00,40.17,40.25,40.09,40.21,119406.0,34.6237,34.6926,34.5547,34.6581,119406.0
2018-06-21 15:30:00,40.2,40.22,40.05,40.19,249861.0,34.6495,34.6668,34.5202,34.6409,249861.0
2018-06-22 09:30:00,40.79,41.23,40.75,41.09,56446.0,35.1581,35.5373,35.1236,35.4166,56446.0
2018-06-22 10:00:00,41.12,41.37,41.1,41.17,51246.0,35.4425,35.658,35.4253,35.4856,51246.0
2018-06-22 10:30:00,41.19,41.27,40.99,41.2,61674.0,35.5028,35.5718,35.3305,35.5115,61674.0
2018-06-22 11:00:00,41.2,41.23,41.02,41.23,46489.0,35.5115,35.5373,35.3563,35.5373,46489.0
2018-06-22 11:30:00,41.24,41.25,41.11,41.13,31952.0,35.5459,35.5546,35.4339,35.4511,31952.0
2018-06-22 12:00:00,41.13,41.2,41.07,41.09,19174.0,35.4511,35.5115,35.3994,35.4166,19174.0
2018-06-22 12:30:00,41.08,41.11,41.03,41.06,29537.0,35.408,35.4339,35.3649,35.3908,29537.0
2018-06-22 13:00:00,41.06,41.2,41.02,41.2,25606.0,35.3908,35.5115,35.3563,35.5115,25606.0
2018-06-22 13:30:00,41.2,41.2,41.04,41.11,21552.0,35.5115,35.5115,35.3735,35.4339,21552.0
2018-06-22 14:00:00,41.08,41.16,40.96,40.98,35790.0,35.408,35.477,35.3046,35.3218,35790.0
2018-06-22 14:30:00,40.97,40.98,40.9,40.94,28506.0,35.3132,35.3218,35.2529,35.2874,28506.0
2018-06-22 15:00:00,40.94,40.95,40.88,40.93,35339.0,35.2874,35.296,35.2356,35.2787,35339.0
2018-06-22 15:30:00,40.92,40.95,40.72,40.77,220632.0,35.2701,35.296,35.0977,35.1408,220632.0
2018-06-25 09:30:00,40.41,40.56,39.73,39.77,48063.0,34.8305,34.9598,34.2444,34.2789,48063.0
2018-06-25 10:00:00,39.78,39.98,39.74,39.97,31285.0,34.2875,34.4599,34.253,34.4513,31285.0
2018-06-25 10:30:00,39.95,40.17,39.93,40.04,25584.0,34.434,34.6237,34.4168,34.5116,25584.0
2018-06-25 11:00:00,40.02,40.03,39.6,39.63,40421.0,34.4944,34.503,34.1324,34.1582,40421.0
2018-06-25 11:30:00,39.63,39.86,39.57,39.84,31520.0,34.1582,34.3565,34.1065,34.3392,31520.0
2018-06-25 12:00:00,39.83,39.83,39.55,39.74,38139.0,34.3306,34.3306,34.0893,34.253,38139.0
2018-06-25 12:30:00,39.73,39.88,39.72,39.88,33720.0,34.2444,34.3737,34.2358,34.3737,33720.0
2018-06-25 13:00:00,39.88,39.88,39.71,39.77,52137.0,34.3737,34.3737,34.2272,34.2789,52137.0
2018-06-25 13:30:00,39.77,39.95,39.76,39.9,55523.0,34.2789,34.434,34.2703,34.3909,55523.0
2018-06-25 14:00:00,39.89,39.92,39.71,39.74,40245.0,34.3823,34.4082,34.2272,34.253,40245.0
2018-06-25 14:30:00,39.73,39.74,39.5,39.56,47358.0,34.2444,34.253,34.0462,34.0979,47358.0
2018-06-25 15:00:00,39.55,39.6,39.45,39.49,72195.0,34.0893,34.1324,34.0031,34.0376,72195.0
2018-06-25 15:30:00,39.49,39.79,39.47,39.65,176419.0,34.0376,34.2961,34.0203,34.1755,176419.0
2018-06-26 09:30:00,39.97,40.0,39.67,39.75,25755.0,34.4513,34.4771,34.1927,34.2617,25755.0
2018-06-26 10:00:00,39.74,39.82,39.61,39.61,22314.0,34.253,34.322,34.141,34.141,22314.0
2018-06-26 10:30:00,39.64,39.66,39.52,39.62,29305.0,34.1668,34.1841,34.0634,34.1496,29305.0
2018-06-26 11:00:00,39.61,39.87,39.61,39.84,26832.0,34.141,34.3651,34.141,34.3392,26832.0
2018-06-26 11:30:00,39.84,39.89,39.76,39.89,18526.0,34.3392,34.3823,34.2703,34.3823,18526.0
2018-06-26 12:00:00,39.89,39.99,39.83,39.84,32289.0,34.3823,34.4685,34.3306,34.3392,32289.0
2018-06-26 12:30:00,39.85,40.03,39.82,40.0,94452.0,34.3479,34.503,34.322,34.4771,94452.0
2018-06-26 13:00:00,40.0,40.11,40.0,40.11,17786.0,34.4771,34.572,34.4771,34.572,17786.0
2018-06-26 13:30:00,40.1,40.16,40.09,40.16,30292.0,34.5633,34.6151,34.5547,34.6151,30292.0
2018-06-26 14:00:00,40.15,40.18,40.04,40.1,28222.0,34.6064,34.6323,34.5116,34.5633,28222.0
2018-06-26 14:30:00,40.09,40.23,40.05,40.22,41656.0,34.5547,34.6754,34.5202,34.6668,41656.0
2018-06-26 15:00:00,40.21,40.33,40.2,40.26,53850.0,34.6581,34.7616,34.6495,34.7012,53850.0
2018-06-26 15:30:00,40.26,40.29,39.98,40.0,261748.0,34.7012,34.7271,34.4599,34.4771,261748.0
2018-06-27 09:30:00,40.22,40.97,40.2,40.97,104905.0,34.6668,35.3132,34.6495,35.3132,104905.0
2018-06-27 10:00:00,40.96,41.32,40.9,41.04,54388.0,35.3046,35.6149,35.2529,35.3735,54388.0
2018-06-27 10:30:00,41.01,41.35,41.01,41.2,71679.0,35.3477,35.6407,35.3477,35.5115,71679.0
2018-06-27 11:00:00,41.22,41.28,40.82,40.82,122374.0,35.5287,35.5804,35.1839,35.1839,122374.0
2018-06-27 11:30:00,40.81,41.01,40.73,40.97,70175.0,35.1753,35.3477,35.1063,35.3132,70175.0
2018-06-27 12:00:00,40.98,41.14,40.98,41.0,49547.0,35.3218,35.4597,35.3218,35.3391,49547.0
2018-06-27 12:30:00,41.01,41.03,40.79,40.83,28831.0,35.3477,35.3649,35.1581,35.1925,28831.0
2018-06-27 13:00:00,40.83,40.87,40.68,40.77,22190.0,35.1925,35.227,35.0633,35.1408,22190.0
2018-06-27 13:30:00,40.79,40.87,40.72,40.81,23719.0,35.1581,35.227,35.0977,35.1753,23719.0
2018-06-27 14:00:00,40.8,40.87,40.67,40.73,29840.0,35.1667,35.227,35.0546,35.1063,29840.0
2018-06-27 14:30:00,40.72,40.89,40.54,40.57,153428.0,35.0977,35.2443,34.9426,34.9684,153428.0
2018-06-27 15:00:00,40.54,40.69,40.42,40.67,71145.0,34.9426,35.0719,34.8392,35.0546,71145.0
2018-06-27 15:30:00,40.65,40.68,40.47,40.5,187366.0,35.0374,35.0633,34.8822,34.9081,187366.0
2018-06-28 09:30:00,40.36,40.47,39.71,39.88,55454.0,34.7874,34.8822,34.2272,34.3737,55454.0
2018-06-28 10:00:00,39.9,40.01,39.74,39.83,42028.0,34.3909,34.4858,34.253,34.3306,42028.0
2018-06-28 10:30:00,39.8,40.12,39.75,40.1,115233.0,34.3048,34.5806,34.2617,34.5633,115233.0
2018-06-28 11:00:00,40.11,40.13,39.81,39.89,78904.0,34.572,34.5892,34.3134,34.3823,78904.0
2018-06-28 11:30:00,39.89,39.96,39.7,39.75,39069.0,34.3823,34.4427,34.2186,34.2617,39069.0
2018-06-28 12:00:00,39.78,39.84,39.61,39.82,54308.0,34.2875,34.3392,34.141,34.322,54308.0
2018-06-28 12:30:00,39.82,40.0,39.8,39.99,32324.0,34.322,34.4771,34.3048,34.4685,32324.0
2018-06-28 13:00:00,39.99,40.17,39.98,40.15,35564.0,34.4685,34.6237,34.4599,34.6064,35564.0
2018-06-28 13:30:00,40.15,40.16,39.92,39.96,38847.0,34.6064,34.6151,34.4082,34.4427,38847.0
2018-06-28 14:00:00,39.95,40.05,39.91,40.0,29303.0,34.434,34.5202,34.3996,34.4771,29303.0
2018-06-28 14:30:00,40.0,40.18,39.93,40.18,38923.0,34.4771,34.6323,34.4168,34.6323,38923.0
2018-06-28 15:00:00,40.2,40.31,40.15,40.22,57567.0,34.6495,34.7443,34.6064,34.6668,57567.0
2018-06-28 15:30:00,40.22,40.22,40.04,40.09,219208.0,34.6668,34.6668,34.5116,34.5547,219208.0
2018-06-29 09:30:00,40.31,40.92,40.31,40.78,30531.0,34.7443,35.2701,34.7443,35.1494,30531.0
2018-06-29 10:00:00,40.83,41.04,40.71,40.73,23965.0,35.1925,35.3735,35.0891,35.1063,23965.0
2018-06-29 10:30:00,40.71,40.88,40.67,40.83,15158.0,35.0891,35.2356,35.0546,35.1925,15158.0
2018-06-29 11:00:00,40.85,40.92,40.7,40.77,17087.0,35.2098,35.2701,35.0805,35.1408,17087.0
2018-06-29 11:30:00,40.77,40.78,40.64,40.64,22712.0,35.1408,35.1494,35.0288,35.0288,22712.0
2018-06-29 12:00:00,40.62,40.76,40.62,40.72,26893.0,35.0115,35.1322,35.0115,35.0977,26893.0
2018-06-29 12:30:00,40.73,40.77,40.6,40.61,13091.0,35.1063,35.1408,34.9943,35.0029,13091.0
2018-06-29 13:00:00,40.63,40.75,40.6,40.62,15549.0,35.0202,35.1236,34.9943,35.0115,15549.0
2018-06-29 13:30:00,40.61,40.75,40.58,40.69,18543.0,35.0029,35.1236,34.9771,35.0719,18543.0
2018-06-29 14:00:00,40.68,40.73,40.64,40.72,23445.0,35.0633,35.1063,35.0288,35.0977,23445.0
2018-06-29 14:30:00,40.72,40.72,40.57,40.65,20322.0,35.0977,35.0977,34.9684,35.0374,20322.0
2018-06-29 15:00:00,40.66,40.71,40.53,40.55,32452.0,35.046,35.0891,34.934,34.9512,32452.0
2018-06-29 15:30:00,40.55,40.63,40.41,40.42,139673.0,34.9512,35.0202,34.8305,34.8392,139673.0
2018-07-02 09:30:00,40.01,40.38,39.48,39.71,34632.0,34.4858,34.8047,34.0289,34.2272,34632.0
2018-07-02 10:00:00,39.8,39.84,39.56,39.77,23581.0,34.3048,34.3392,34.0979,34.2789,23581.0
2018-07-02 10:30:00,39.87,40.03,39.82,39.98,120961.0,34.3651,34.503,34.322,34.4599,120961.0
2018-07-02 11:00:00,39.98,40.06,39.7,39.79,50018.0,34.4599,34.5289,34.2186,34.2961,50018.0
2018-07-02 11:30:00,39.78,39.92,39.77,39.86,44346.0,34.2875,34.4082,34.2789,34.3565,44346.0
2018-07-02 12:00:00,39.86,39.94,39.73,39.93,27645.0,34.3565,34.4254,34.2444,34.4168,27645.0
2018-07-02 12:30:00,39.92,40.04,39.92,39.96,27508.0,34.4082,34.5116,34.4082,34.4427,27508.0
2018-07-02 13:00:00,39.97,40.04,39.88,39.89,31133.0,34.4513,34.5116,34.3737,34.3823,31133.0
2018-07-02 13:30:00,39.89,40.08,39.89,39.96,22613.0,34.3823,34.5461,34.3823,34.4427,22613.0
2018-07-02 14:00:00,39.96,40.14,39.94,40.02,161033.0,34.4427,34.5978,34.4254,34.4944,161033.0
2018-07-02 14:30:00,40.02,40.06,39.88,39.93,28127.0,34.4944,34.5289,34.3737,34.4168,28127.0
2018-07-02 15:00:00,39.94,40.07,39.8,40.05,42985.0,34.4254,34.5375,34.3048,34.5202,42985.0
2018-07-02 15:30:00,40.04,40.14,40.0,40.1,145556.0,34.5116,34.5978,34.4771,34.5633,145556.0
2018-07-03 09:30:00,40.44,41.01,40.39,40.61,100505.0,34.8564,35.3477,34.8133,35.0029,100505.0
2018-07-03 10:00:00,40.65,40.71,40.28,40.53,25690.0,35.0374,35.0891,34.7185,34.934,25690.0
2018-07-03 10:30:00,40.52,40.56,40.41,40.47,14610.0,34.9253,34.9598,34.8305,34.8822,14610.0
2018-07-03 11:00:00,40.46,40.67,40.42,40.67,15307.0,34.8736,35.0546,34.8392,35.0546,15307.0
2018-07-03 11:30:00,40.7,40.74,40.49,40.54,18532.0,35.0805,35.115,34.8995,34.9426,18532.0
2018-07-03 12:00:00,40.56,40.58,40.4,40.43,12076.0,34.9598,34.9771,34.8219,34.8478,12076.0
2018-07-03 12:30:00,40.43,40.45,40.09,40.1,109740.0,34.8478,34.865,34.5547,34.5633,109740.0
2018-07-05 09:30:00,40.2,40.39,39.9,40.2,39777.0,34.6495,34.8133,34.3909,34.6495,39777.0
2018-07-05 10:00:00,40.31,40.46,40.24,40.41,27545.0,34.7443,34.8736,34.684,34.8305,27545.0
2018-07-05 10:30:00,40.37,40.41,40.18,40.19,20807.0,34.7961,34.8305,34.6323,34.6409,20807.0
2018-07-05 11:00:00,40.18,40.26,40.1,40.18,31961.0,34.6323,34.7012,34.5633,34.6323,31961.0
2018-07-05 11:30:00,40.17,40.39,40.17,40.33,25080.0,34.6237,34.8133,34.6237,34.7616,25080.0
2018-07-05 12:00:00,40.31,40.4,40.24,40.28,15252.0,34.7443,34.8219,34.684,34.7185,15252.0
2018-07-05 12:30:00,40.28,40.32,40.25,40.32,14997.0,34.7185,34.753,34.6926,34.753,14997.0
2018-07-05 13:00:00,40.32,40.43,40.29,40.39,73931.0,34.753,34.8478,34.7271,34.8133,73931.0
2018-07-05 13:30:00,40.4,40.45,40.34,40.41,145487.0,34.8219,34.865,34.7702,34.8305,145487.0
2018-07-05 14:00:00,40.42,40.46,40.21,40.38,36331.0,34.8392,34.8736,34.6581,34.8047,36331.0
2018-07-05 14:30:00,40.39,40.41,40.33,40.38,29461.0,34.8133,34.8305,34.7616,34.8047,29461.0
2018-07-05 15:00:00,40.38,40.45,40.37,40.44,48291.0,34.8047,34.865,34.7961,34.8564,48291.0
2018-07-05 15:30:00,40.43,40.45,40.37,40.43,234107.0,34.8478,34.865,34.7961,34.8478,234107.0
2018-07-06 09:30:00,40.39,40.42,40.11,40.26,32561.0,34.8133,34.8392,34.572,34.7012,32561.0
2018-07-06 10:00:00,40.25,40.42,40.24,40.42,18028.0,34.6926,34.8392,34.684,34.8392,18028.0
2018-07-06 10:30:00,40.47,40.54,40.36,40.4,82895.0,34.8822,34.9426,34.7874,34.8219,82895.0
2018-07-06 11:00:00,40.39,40.56,40.36,40.47,61732.0,34.8133,34.9598,34.7874,34.8822,61732.0
2018-07-06 11:30:00,40.46,40.61,40.43,40.48,22680.0,34.8736,35.0029,34.8478,34.8909,22680.0
2018-07-06 12:00:00,40.5,40.65,40.47,40.62,28493.0,34.9081,35.0374,34.8822,35.0115,28493.0
2018-07-06 12:30:00,40.6,40.62,40.54,40.58,13139.0,34.9943,35.0115,34.9426,34.9771,13139.0
2018-07-06 13:00:00,40.58,40.67,40.58,40.64,12871.0,34.9771,35.0546,34.9771,35.0288,12871.0
2018-07-06 13:30:00,40.65,40.7,40.61,40.64,19072.0,35.0374,35.0805,35.0029,35.0288,19072.0
2018-07-06 14:00:00,40.64,40.67,40.6,40.66,18336.0,35.0288,35.0546,34.9943,35.046,18336.0
2018-07-06 14:30:00,40.67,40.69,40.61,40.69,24248.0,35.0546,35.0719,35.0029,35.0719,24248.0
2018-07-06 15:00:00,40.67,40.72,40.59,40.69,30329.0,35.0546,35.0977,34.9857,35.0719,30329.0
2018-07-06 15:30:00,40.7,40.7,40.56,40.57,143664.0,35.0805,35.0805,34.9598,34.9684,143664.0
2018-07-09 09:30:00,40.75,41.36,40.75,41.31,27749.0,35.1236,35.6494,35.1236,35.6063,27749.0
2018-07-09 10:00:00,41.33,41.56,41.19,41.55,23478.0,35.6235,35.8218,35.5028,35.8131,23478.0
2018-07-09 10:30:00,41.56,41.74,41.54,41.67,23079.0,35.8218,35.9769,35.8045,35.9166,23079.0
2018-07-09 11:00:00,41.65,41.77,41.59,41.66,28861.0,35.8993,36.0028,35.8476,35.9079,28861.0
2018-07-09 11:30:00,41.64,41.72,41.59,41.69,22242.0,35.8907,35.9597,35.8476,35.9338,22242.0
2018-07-09 12:00:00,41.69,41.85,41.69,41.81,24846.0,35.9338,36.0717,35.9338,36.0372,24846.0
2018-07-09 12:30:00,41.83,41.87,41.8,41.8,14984.0,36.0545,36.0889,36.0286,36.0286,14984.0
2018-07-09 13:00:00,41.81,41.92,41.81,41.88,22891.0,36.0372,36.132,36.0372,36.0976,22891.0
2018-07-09 13:30:00,41.88,41.94,41.83,41.88,17711.0,36.0976,36.1493,36.0545,36.0976,17711.0
2018-07-09 14:00:00,41.9,41.95,41.86,41.93,19936.0,36.1148,36.1579,36.0803,36.1407,19936.0
2018-07-09 14:30:00,41.93,41.94,41.89,41.92,19268.0,36.1407,36.1493,36.1062,36.132,19268.0
2018-07-09 15:00:00,41.91,41.93,41.85,41.91,29568.0,36.1234,36.1407,36.0717,36.1234,29568.0
2018-07-09 15:30:00,41.91,41.99,41.88,41.92,126054.0,36.1234,36.1924,36.0976,36.132,126054.0
2018-07-10 09:30:00,41.93,42.2,41.68,41.9,41092.0,36.1407,36.3734,35.9252,36.1148,41092.0
2018-07-10 10:00:00,41.91,42.04,41.82,41.85,49065.0,36.1234,36.2355,36.0459,36.0717,49065.0
2018-07-10 10:30:00,41.86,42.01,41.81,41.97,22288.0,36.0803,36.2096,36.0372,36.1751,22288.0
2018-07-10 11:00:00,41.99,42.01,41.75,41.82,51468.0,36.1924,36.2096,35.9855,36.0459,51468.0
2018-07-10 11:30:00,41.8,42.04,41.8,41.92,55926.0,36.0286,36.2355,36.0286,36.132,55926.0
2018-07-10 12:00:00,41.91,41.94,41.84,41.93,19717.0,36.1234,36.1493,36.0631,36.1407,19717.0
2018-07-10 12:30:00,41.93,41.98,41.81,41.86,20729.0,36.1407,36.1838,36.0372,36.0803,20729.0
2018-07-10 13:00:00,41.87,41.94,41.86,41.88,23539.0,36.0889,36.1493,36.0803,36.0976,23539.0
2018-07-10 13:30:00,41.88,41.91,41.76,41.91,26737.0,36.0976,36.1234,35.9941,36.1234,26737.0
2018-07-10 14:00:00,41.91,42.0,41.91,41.99,26761.0,36.1234,36.201,36.1234,36.1924,26761.0
2018-07-10 14:30:00,42.0,42.02,41.93,41.99,45099.0,36.201,36.2182,36.1407,36.1924,45099.0
2018-07-10 15:00:00,42.0,42.1,41.96,42.08,48514.0,36.201,36.2872,36.1665,36.27,48514.0
2018-07-10 15:30:00,42.08,42.17,42.01,42.07,147397.0,36.27,36.3475,36.2096,36.2613,147397.0
2018-07-11 09:30:00,41.45,41.8,41.13,41.29,55164.0,35.7269,36.0286,35.4511,35.589,55164.0
2018-07-11 10:00:00,41.32,41.56,41.31,41.56,35637.0,35.6149,35.8218,35.6063,35.8218,35637.0
2018-07-11 10:30:00,41.57,41.6,41.32,41.47,44991.0,35.8304,35.8562,35.6149,35.7442,44991.0
2018-07-11 11:00:00,41.48,41.58,41.35,41.36,28778.0,35.7528,35.839,35.6407,35.6494,28778.0
2018-07-11 11:30:00,41.36,41.44,41.32,41.34,39905.0,35.6494,35.7183,35.6149,35.6321,39905.0
2018-07-11 12:00:00,41.34,41.47,41.32,41.44,31220.0,35.6321,35.7442,35.6149,35.7183,31220.0
2018-07-11 12:30:00,41.45,41.55,41.3,41.36,25150.0,35.7269,35.8131,35.5976,35.6494,25150.0
2018-07-11 13:00:00,41.36,41.43,41.28,41.37,49663.0,35.6494,35.7097,35.5804,35.658,49663.0
2018-07-11 13:30:00,41.37,41.43,41.33,41.35,32212.0,35.658,35.7097,35.6235,35.6407,32212.0
2018-07-11 14:00:00,41.36,41.4,41.21,41.38,53424.0,35.6494,35.6838,35.5201,35.6666,53424.0
2018-07-11 14:30:00,41.39,41.44,41.31,41.34,32205.0,35.6752,35.7183,35.6063,35.6321,32205.0
2018-07-11 15:00:00,41.34,41.4,41.23,41.25,30956.0,35.6321,35.6838,35.5373,35.5546,30956.0
2018-07-11 15:30:00,41.26,41.33,41.21,41.23,147375.0,35.5632,35.6235,35.5201,35.5373,147375.0
2018-07-12 09:30:00,41.4,41.69,40.74,41.2,57423.0,35.6838,35.9338,35.115,35.5115,57423.0
2018-07-12 10:00:00,41.21,41.47,41.14,41.47,30692.0,35.5201,35.7442,35.4597,35.7442,30692.0
2018-07-12 10:30:00,41.48,41.48,41.1,41.23,17291.0,35.7528,35.7528,35.4253,35.5373,17291.0
2018-07-12 11:00:00,41.25,41.36,41.15,41.23,22356.0,35.5546,35.6494,35.4684,35.5373,22356.0
2018-07-12 11:30:00,41.24,41.4,41.19,41.37,66942.0,35.5459,35.6838,35.5028,35.658,66942.0
2018-07-12 12:00:00,41.38,41.48,41.36,41.48,22408.0,35.6666,35.7528,35.6494,35.7528,22408.0
2018-07-12 12:30:00,41.48,41.53,41.39,41.52,21221.0,35.7528,35.7959,35.6752,35.7873,21221.0
2018-07-12 13:00:00,41.51,41.55,41.45,41.51,13642.0,35.7787,35.8131,35.7269,35.7787,13642.0
2018-07-12 13:30:00,41.53,41.56,41.41,41.43,23137.0,35.7959,35.8218,35.6925,35.7097,23137.0
2018-07-12 14:00:00,41.45,41.52,41.42,41.48,20259.0,35.7269,35.7873,35.7011,35.7528,20259.0
2018-07-12 14:30:00,41.47,41.5,41.43,41.47,19336.0,35.7442,35.77,35.7097,35.7442,19336.0
2018-07-12 15:00:00,41.48,41.55,41.39,41.5,48998.0,35.7528,35.8131,35.6752,35.77,48998.0
2018-07-12 15:30:00,41.5,41.52,41.36,41.4,89032.0,35.77,35.7873,35.6494,35.6838,89032.0
2018-07-13 09:30:00,41.37,41.84,41.35,41.84,27485.0,35.658,36.0631,35.6407,36.0631,27485.0
2018-07-13 10:00:00,41.79,41.99,41.68,41.89,13351.0,36.02,36.1924,35.9252,36.1062,13351.0
2018-07-13 10:30:00,41.75,42.21,41.74,42.18,33656.0,35.9855,36.382,35.9769,36.3561,33656.0
2018-07-13 11:00:00,42.18,42.25,42.06,42.21,27355.0,36.3561,36.4165,36.2527,36.382,27355.0
2018-07-13 11:30:00,42.19,42.2,41.91,42.06,22484.0,36.3648,36.3734,36.1234,36.2527,22484.0
2018-07-13 12:00:00,42.06,42.14,42.03,42.05,22282.0,36.2527,36.3217,36.2269,36.2441,22282.0
2018-07-13 12:30:00,42.06,42.08,41.98,42.08,25477.0,36.2527,36.27,36.1838,36.27,25477.0
2018-07-13 13:00:00,42.08,42.2,42.03,42.2,26994.0,36.27,36.3734,36.2269,36.3734,26994.0
2018-07-13 13:30:00,42.21,42.21,42.06,42.12,20975.0,36.382,36.382,36.2527,36.3044,20975.0
2018-07-13 14:00:00,42.13,42.17,42.07,42.09,30266.0,36.313,36.3475,36.2613,36.2786,30266.0
2018-07-13 14:30:00,42.09,42.15,42.03,42.09,27558.0,36.2786,36.3303,36.2269,36.2786,27558.0
2018-07-13 15:00:00,42.07,42.15,42.06,42.08,25883.0,36.2613,36.3303,36.2527,36.27,25883.0
2018-07-13 15:30:00,42.07,42.1,42.04,42.08,96885.0,36.2613,36.2872,36.2355,36.27,96885.0
2018-07-16 09:30:00,41.87,42.21,41.78,41.87,130164.0,36.0889,36.382,36.0114,36.0889,130164.0
2018-07-16 10:00:00,41.83,41.87,41.63,41.66,17869.0,36.0545,36.0889,35.8821,35.9079,17869.0
2018-07-16 10:30:00,41.67,41.75,41.31,41.38,72357.0,35.9166,35.9855,35.6063,35.6666,72357.0
2018-07-16 11:00:00,41.36,41.59,41.36,41.52,100029.0,35.6494,35.8476,35.6494,35.7873,100029.0
2018-07-16 11:30:00,41.53,41.55,41.33,41.41,34115.0,35.7959,35.8131,35.6235,35.6925,34115.0
2018-07-16 12:00:00,41.41,41.46,41.35,41.35,23089.0,35.6925,35.7356,35.6407,35.6407,23089.0
2018-07-16 12:30:00,41.37,41.37,41.22,41.3,26458.0,35.658,35.658,35.5287,35.5976,26458.0
2018-07-16 13:00:00,41.3,41.31,41.16,41.2,22857.0,35.5976,35.6063,35.477,35.5115,22857.0
2018-07-16 13:30:00,41.19,41.19,41.06,41.07,40096.0,35.5028,35.5028,35.3908,35.3994,40096.0
2018-07-16 14:00:00,41.07,41.07,40.98,41.02,31652.0,35.3994,35.3994,35.3218,35.3563,31652.0
2018-07-16 14:30:00,41.01,41.01,40.9,40.95,28955.0,35.3477,35.3477,35.2529,35.296,28955.0
2018-07-16 15:00:00,40.95,41.08,40.95,41.07,41065.0,35.296,35.408,35.296,35.3994,41065.0
2018-07-16 15:30:00,41.08,41.15,41.07,41.13,133932.0,35.408,35.4684,35.3994,35.4511,133932.0
2018-07-17 09:30:00,41.08,41.42,41.07,41.25,78984.0,35.408,35.7011,35.3994,35.5546,78984.0
2018-07-17 10:00:00,41.3,41.53,41.29,41.53,32374.0,35.5976,35.7959,35.589,35.7959,32374.0
2018-07-17 10:30:00,41.55,41.78,41.54,41.78,42194.0,35.8131,36.0114,35.8045,36.0114,42194.0
2018-07-17 11:00:00,41.76,41.98,41.72,41.88,69138.0,35.9941,36.1838,35.9597,36.0976,69138.0
2018-07-17 11:30:00,41.88,41.94,41.82,41.91,38376.0,36.0976,36.1493,36.0459,36.1234,38376.0
2018-07-17 12:00:00,41.91,42.01,41.76,41.89,66395.0,36.1234,36.2096,35.9941,36.1062,66395.0
2018-07-17 12:30:00,41.91,42.05,41.83,42.03,28584.0,36.1234,36.2441,36.0545,36.2269,28584.0
2018-07-17 13:00:00,42.02,42.1,41.97,42.01,44402.0,36.2182,36.2872,36.1751,36.2096,44402.0
2018-07-17 13:30:00,42.01,42.06,41.97,42.0,29463.0,36.2096,36.2527,36.1751,36.201,29463.0
2018-07-17 14:00:00,42.01,42.01,41.79,41.92,44203.0,36.2096,36.2096,36.02,36.132,44203.0
2018-07-17 14:30:00,41.9,41.99,41.89,41.94,50624.0,36.1148,36.1924,36.1062,36.1493,50624.0
2018-07-17 15:00:00,41.94,42.06,41.9,42.02,48992.0,36.1493,36.2527,36.1148,36.2182,48992.0
2018-07-17 15:30:00,42.03,42.09,41.99,42.02,156287.0,36.2269,36.2786,36.1924,36.2182,156287.0
2018-07-18 09:30:00,42.04,42.07,41.09,41.09,113829.0,36.2355,36.2613,35.4166,35.4166,113829.0
2018-07-18 10:00:00,41.09,41.25,41.0,41.0,56726.0,35.4166,35.5546,35.3391,35.3391,56726.0
2018-07-18 10:30:00,40.98,41.37,40.86,41.34,60373.0,35.3218,35.658,35.2184,35.6321,60373.0
2018-07-18 11:00:00,41.33,41.5,41.26,41.5,72330.0,35.6235,35.77,35.5632,35.77,72330.0
2018-07-18 11:30:00,41.5,41.7,41.48,41.65,59720.0,35.77,35.9424,35.7528,35.8993,59720.0
2018-07-18 12:00:00,41.66,41.83,41.57,41.79,39054.0,35.9079,36.0545,35.8304,36.02,39054.0
2018-07-18 12:30:00,41.77,41.78,41.59,41.64,32780.0,36.0028,36.0114,35.8476,35.8907,32780.0
2018-07-18 13:00:00,41.65,41.72,41.57,41.72,42231.0,35.8993,35.9597,35.8304,35.9597,42231.0
2018-07-18 13:30:00,41.71,41.73,41.58,41.6,33657.0,35.951,35.9683,35.839,35.8562,33657.0
2018-07-18 14:00:00,41.59,41.64,41.55,41.59,41685.0,35.8476,35.8907,35.8131,35.8476,41685.0
2018-07-18 14:30:00,41.59,41.74,41.53,41.73,80470.0,35.8476,35.9769,35.7959,35.9683,80470.0
2018-07-18 15:00:00,41.73,41.82,41.54,41.65,280337.0,35.9683,36.0459,35.8045,35.8993,280337.0
2018-07-18 15:30:00,41.66,41.77,41.62,41.67,179295.0,35.9079,36.0028,35.8735,35.9166,179295.0
2018-07-19 09:30:00,41.36,41.72,41.31,41.6,40717.0,35.6494,35.9597,35.6063,35.8562,40717.0
2018-07-19 10:00:00,41.64,41.82,41.6,41.69,20697.0,35.8907,36.0459,35.8562,35.9338,20697.0
2018-07-19 10:30:00,41.68,41.91,41.65,41.87,23007.0,35.9252,36.1234,35.8993,36.0889,23007.0
2018-07-19 11:00:00,41.86,41.96,41.83,41.89,24066.0,36.0803,36.1665,36.0545,36.1062,24066.0
2018-07-19 11:30:00,41.9,42.09,41.9,42.08,46001.0,36.1148,36.2786,36.1148,36.27,46001.0
2018-07-19 12:00:00,42.09,42.21,42.07,42.19,21891.0,36.2786,36.382,36.2613,36.3648,21891.0
2018-07-19 12:30:00,42.18,42.24,42.08,42.11,89821.0,36.3561,36.4079,36.27,36.2958,89821.0
2018-07-19 13:00:00,42.1,42.27,42.08,42.25,40375.0,36.2872,36.4337,36.27,36.4165,40375.0
2018-07-19 13:30:00,42.25,42.41,42.23,42.41,22064.0,36.4165,36.5544,36.3992,36.5544,22064.0
2018-07-19 14:00:00,42.41,42.44,42.29,42.41,23505.0,36.5544,36.5802,36.451,36.5544,23505.0
2018-07-19 14:30:00,42.41,42.44,42.31,42.37,30642.0,36.5544,36.5802,36.4682,36.5199,30642.0
2018-07-19 15:00:00,42.37,42.45,42.32,42.42,40038.0,36.5199,36.5889,36.4768,36.563,40038.0
2018-07-19 15:30:00,42.42,42.5,42.39,42.46,182428.0,36.563,36.632,36.5372,36.5975,182428.0
2018-07-20 09:30:00,42.24,42.44,42.2,42.31,80317.0,36.4079,36.5802,36.3734,36.4682,80317.0
2018-07-20 10:00:00,42.3,42.42,42.25,42.34,49382.0,36.4596,36.563,36.4165,36.4941,49382.0
2018-07-20 10:30:00,42.34,42.48,42.29,42.45,25678.0,36.4941,36.6147,36.451,36.5889,25678.0
2018-07-20 11:00:00,42.44,42.54,42.32,42.51,73346.0,36.5802,36.6664,36.4768,36.6406,73346.0
2018-07-20 11:30:00,42.52,42.59,42.49,42.51,25735.0,36.6492,36.7095,36.6233,36.6406,25735.0
2018-07-20 12:00:00,42.49,42.63,42.43,42.58,26281.0,36.6233,36.744,36.5716,36.7009,26281.0
2018-07-20 12:30:00,42.58,42.58,42.49,42.49,23134.0,36.7009,36.7009,36.6233,36.6233,23134.0
2018-07-20 13:00:00,42.48,42.52,42.42,42.44,26283.0,36.6147,36.6492,36.563,36.5802,26283.0
2018-07-20 13:30:00,42.45,42.52,42.43,42.5,30860.0,36.5889,36.6492,36.5716,36.632,30860.0
2018-07-20 14:00:00,42.49,42.51,42.32,42.36,28761.0,36.6233,36.6406,36.4768,36.5113,28761.0
2018-07-20 14:30:00,42.36,42.37,42.26,42.26,26954.0,36.5113,36.5199,36.4251,36.4251,26954.0
2018-07-20 15:00:00,42.25,42.32,42.12,42.17,36460.0,36.4165,36.4768,36.3044,36.3475,36460.0
2018-07-20 15:30:00,42.16,42.27,42.12,42.16,131444.0,36.3389,36.4337,36.3044,36.3389,131444.0
2018-07-23 09:30:00,41.93,42.09,41.35,41.66,46851.0,36.1407,36.2786,35.6407,35.9079,46851.0
2018-07-23 10:00:00,41.68,41.83,41.52,41.52,89097.0,35.9252,36.0545,35.7873,35.7873,89097.0
2018-07-23 10:30:00,41.52,41.92,41.5,41.69,29773.0,35.7873,36.132,35.77,35.9338,29773.0
2018-07-23 11:00:00,41.69,41.72,41.59,41.69,39219.0,35.9338,35.9597,35.8476,35.9338,39219.0
2018-07-23 11:30:00,41.69,41.91,41.67,41.9,38856.0,35.9338,36.1234,35.9166,36.1148,38856.0
2018-07-23 12:00:00,41.9,41.91,41.73,41.84,30514.0,36.1148,36.1234,35.9683,36.0631,30514.0
2018-07-23 12:30:00,41.83,41.91,41.82,41.84,21412.0,36.0545,36.1234,36.0459,36.0631,21412.0
2018-07-23 13:00:00,41.84,41.88,41.7,41.72,32741.0,36.0631,36.0976,35.9424,35.9597,32741.0
2018-07-23 13:30:00,41.73,41.82,41.72,41.76,24321.0,35.9683,36.0459,35.9597,35.9941,24321.0
2018-07-23 14:00:00,41.77,41.83,41.76,41.79,29031.0,36.0028,36.0545,35.9941,36.02,29031.0
2018-07-23 14:30:00,41.78,41.78,41.65,41.66,35780.0,36.0114,36.0114,35.8993,35.9079,35780.0
2018-07-23 15:00:00,41.65,41.66,41.58,41.6,36934.0,35.8993,35.9079,35.839,35.8562,36934.0
2018-07-23 15:30:00,41.59,41.62,41.56,41.62,101202.0,35.8476,35.8735,35.8218,35.8735,101202.0
2018-07-24 09:30:00,41.93,42.24,41.76,42.03,24027.0,36.1407,36.4079,35.9941,36.2269,24027.0
2018-07-24 10:00:00,42.01,42.49,42.0,42.47,22334.0,36.2096,36.6233,36.201,36.6061,22334.0
2018-07-24 10:30:00,42.48,42.67,42.34,42.34,44045.0,36.6147,36.7785,36.4941,36.4941,44045.0
2018-07-24 11:00:00,42.35,42.61,42.34,42.61,28676.0,36.5027,36.7268,36.4941,36.7268,28676.0
2018-07-24 11:30:00,42.63,42.63,42.46,42.63,100022.0,36.744,36.744,36.5975,36.744,100022.0
2018-07-24 12:00:00,42.62,42.7,42.58,42.61,28215.0,36.7354,36.8043,36.7009,36.7268,28215.0
2018-07-24 12:30:00,42.61,42.63,42.45,42.47,26659.0,36.7268,36.744,36.5889,36.6061,26659.0
2018-07-24 13:00:00,42.46,42.59,42.45,42.45,24002.0,36.5975,36.7095,36.5889,36.5889,24002.0
2018-07-24 13:30:00,42.46,42.46,42.25,42.25,23848.0,36.5975,36.5975,36.4165,36.4165,23848.0
2018-07-24 14:00:00,42.26,42.27,42.1,42.12,14557.0,36.4251,36.4337,36.2872,36.3044,14557.0
2018-07-24 14:30:00,42.11,42.12,41.99,42.03,25759.0,36.2958,36.3044,36.1924,36.2269,25759.0
2018-07-24 15:00:00,42.02,42.13,41.99,42.08,34334.0,36.2182,36.313,36.1924,36.27,34334.0
2018-07-24 15:30:00,42.09,42.11,41.93,42.05,126170.0,36.2786,36.2958,36.1407,36.2441,126170.0
2018-07-25 09:30:00,41.92,42.15,41.53,42.04,24589.0,36.132,36.3303,35.7959,36.2355,24589.0
2018-07-25 10:00:00,42.05,42.21,41.99,42.06,28722.0,36.2441,36.382,36.1924,36.2527,28722.0
2018-07-25 10:30:00,42.07,42.23,41.91,41.97,35712.0,36.2613,36.3992,36.1234,36.1751,35712.0
2018-07-25 11:00:00,41.99,42.05,41.83,41.92,37810.0,36.1924,36.2441,36.0545,36.132,37810.0
2018-07-25 11:30:00,41.96,42.18,41.92,42.18,43799.0,36.1665,36.3561,36.132,36.3561,43799.0
2018-07-25 12:00:00,42.18,42.18,41.95,42.11,37264.0,36.3561,36.3561,36.1579,36.2958,37264.0
2018-07-25 12:30:00,42.12,42.26,42.1,42.17,33492.0,36.3044,36.4251,36.2872,36.3475,33492.0
2018-07-25 13:00:00,42.17,42.26,42.15,42.23,23810.0,36.3475,36.4251,36.3303,36.3992,23810.0
2018-07-25 13:30:00,42.22,42.32,42.17,42.23,35279.0,36.3906,36.4768,36.3475,36.3992,35279.0
2018-07-25 14:00:00,42.23,42.35,42.22,42.26,34981.0,36.3992,36.5027,36.3906,36.4251,34981.0
2018-07-25 14:30:00,42.26,42.42,42.25,42.31,31964.0,36.4251,36.563,36.4165,36.4682,31964.0
2018-07-25 15:00:00,42.32,42.33,42.21,42.27,49484.0,36.4768,36.4854,36.382,36.4337,49484.0
2018-07-25 15:30:00,42.27,42.72,42.19,42.68,228728.0,36.4337,36.8216,36.3648,36.7871,228728.0
2018-07-26 09:30:00,42.82,43.56,42.64,43.41,43566.0,36.9078,37.5456,36.7526,37.4163,43566.0
2018-07-26 10:00:00,43.41,43.57,43.15,43.15,69877.0,37.4163,37.5542,37.1922,37.1922,69877.0
2018-07-26 10:30:00,43.16,43.41,43.16,43.29,23399.0,37.2008,37.4163,37.2008,37.3129,23399.0
2018-07-26 11:00:00,43.32,43.43,43.24,43.33,32189.0,37.3387,37.4336,37.2698,37.3474,32189.0
2018-07-26 11:30:00,43.32,43.47,43.27,43.38,25620.0,37.3387,37.468,37.2956,37.3905,25620.0
2018-07-26 12:00:00,43.44,43.53,43.34,43.39,24121.0,37.4422,37.5197,37.356,37.3991,24121.0
2018-07-26 12:30:00,43.39,43.41,43.27,43.3,28284.0,37.3991,37.4163,37.2956,37.3215,28284.0
2018-07-26 13:00:00,43.29,43.52,43.26,43.48,21711.0,37.3129,37.5111,37.287,37.4767,21711.0
2018-07-26 13:30:00,43.48,43.49,43.36,43.42,23094.0,37.4767,37.4853,37.3732,37.4249,23094.0
2018-07-26 14:00:00,43.43,43.47,43.4,43.42,27111.0,37.4336,37.468,37.4077,37.4249,27111.0
2018-07-26 14:30:00,43.42,43.53,43.36,43.43,37484.0,37.4249,37.5197,37.3732,37.4336,37484.0
2018-07-26 15:00:00,43.44,43.44,43.33,43.37,45400.0,37.4422,37.4422,37.3474,37.3818,45400.0
2018-07-26 15:30:00,43.37,43.47,43.28,43.28,120784.0,37.3818,37.468,37.3043,37.3043,120784.0
2018-07-27 09:30:00,43.45,43.64,43.26,43.46,24244.0,37.4508,37.6146,37.287,37.4594,24244.0
2018-07-27 10:00:00,43.47,43.56,43.35,43.36,12794.0,37.468,37.5456,37.3646,37.3732,12794.0
2018-07-27 10:30:00,43.35,43.44,43.27,43.3,26483.0,37.3646,37.4422,37.2956,37.3215,26483.0
2018-07-27 11:00:00,43.28,43.35,43.24,43.34,19871.0,37.3043,37.3646,37.2698,37.356,19871.0
2018-07-27 11:30:00,43.32,43.44,43.29,43.42,20961.0,37.3387,37.4422,37.3129,37.4249,20961.0
2018-07-27 12:00:00,43.42,43.43,43.27,43.31,30185.0,37.4249,37.4336,37.2956,37.3301,30185.0
2018-07-27 12:30:00,43.3,43.36,43.21,43.21,13062.0,37.3215,37.3732,37.2439,37.2439,13062.0
2018-07-27 13:00:00,43.19,43.32,43.16,43.27,17513.0,37.2267,37.3387,37.2008,37.2956,17513.0
2018-07-27 13:30:00,43.27,43.27,43.13,43.19,15382.0,37.2956,37.2956,37.175,37.2267,15382.0
2018-07-27 14:00:00,43.19,43.2,43.03,43.04,27830.0,37.2267,37.2353,37.0888,37.0974,27830.0
2018-07-27 14:30:00,43.06,43.16,43.04,43.09,21333.0,37.1146,37.2008,37.0974,37.1405,21333.0
2018-07-27 15:00:00,43.07,43.26,43.07,43.19,23983.0,37.1233,37.287,37.1233,37.2267,23983.0
2018-07-27 15:30:00,43.19,43.27,43.16,43.25,92650.0,37.2267,37.2956,37.2008,37.2784,92650.0
2018-07-30 09:30:00,43.45,43.99,43.16,43.79,44745.0,37.4508,37.9162,37.2008,37.7439,44745.0
2018-07-30 10:00:00,43.76,43.85,43.56,43.85,24381.0,37.718,37.7956,37.5456,37.7956,24381.0
2018-07-30 10:30:00,43.85,43.85,43.68,43.72,21938.0,37.7956,37.7956,37.649,37.6835,21938.0
2018-07-30 11:00:00,43.69,43.71,43.53,43.63,24172.0,37.6577,37.6749,37.5197,37.6059,24172.0
2018-07-30 11:30:00,43.64,43.74,43.61,43.69,40695.0,37.6146,37.7008,37.5887,37.6577,40695.0
2018-07-30 12:00:00,43.69,43.7,43.47,43.48,12831.0,37.6577,37.6663,37.468,37.4767,12831.0
2018-07-30 12:30:00,43.47,43.6,43.46,43.58,16292.0,37.468,37.5801,37.4594,37.5628,16292.0
2018-07-30 13:00:00,43.55,43.62,43.44,43.62,14550.0,37.537,37.5973,37.4422,37.5973,14550.0
2018-07-30 13:30:00,43.64,43.7,43.56,43.68,16942.0,37.6146,37.6663,37.5456,37.649,16942.0
2018-07-30 14:00:00,43.69,43.71,43.6,43.61,15067.0,37.6577,37.6749,37.5801,37.5887,15067.0
2018-07-30 14:30:00,43.6,43.61,43.47,43.49,28929.0,37.5801,37.5887,37.468,37.4853,28929.0
2018-07-30 15:00:00,43.48,43.56,43.39,43.39,30646.0,37.4767,37.5456,37.3991,37.3991,30646.0
2018-07-30 15:30:00,43.37,43.47,43.25,43.31,104822.0,37.3818,37.468,37.2784,37.3301,104822.0
2018-07-31 09:30:00,43.64,44.05,43.49,44.03,29318.0,37.6146,37.968,37.4853,37.9507,29318.0
2018-07-31 10:00:00,44.03,44.29,43.98,44.1,34196.0,37.9507,38.1748,37.9076,38.011,34196.0
2018-07-31 10:30:00,44.15,44.61,44.15,44.51,55874.0,38.0541,38.4506,38.0541,38.3644,55874.0
2018-07-31 11:00:00,44.53,44.71,44.52,44.64,25041.0,38.3817,38.5368,38.3731,38.4765,25041.0
2018-07-31 11:30:00,44.68,44.7,44.55,44.61,15864.0,38.511,38.5282,38.3989,38.4506,15864.0
2018-07-31 12:00:00,44.63,44.71,44.5,44.52,43371.0,38.4679,38.5368,38.3558,38.3731,43371.0
2018-07-31 12:30:00,44.52,44.67,44.52,44.62,19764.0,38.3731,38.5023,38.3731,38.4593,19764.0
2018-07-31 13:00:00,44.62,44.73,44.59,44.7,25583.0,38.4593,38.5541,38.4334,38.5282,25583.0
2018-07-31 13:30:00,44.69,44.69,44.57,44.59,37035.0,38.5196,38.5196,38.4162,38.4334,37035.0
2018-07-31 14:00:00,44.6,44.65,44.32,44.34,28739.0,38.442,38.4851,38.2007,38.2179,28739.0
2018-07-31 14:30:00,44.33,44.47,44.27,44.35,29507.0,38.2093,38.33,38.1576,38.2265,29507.0
2018-07-31 15:00:00,44.34,44.4,44.3,44.36,41698.0,38.2179,38.2696,38.1834,38.2352,41698.0
2018-07-31 15:30:00,44.36,44.44,44.27,44.32,161946.0,38.2352,38.3041,38.1576,38.2007,161946.0
2018-08-01 09:30:00,43.61,44.07,43.47,43.81,49700.0,37.5887,37.9852,37.468,37.7611,49700.0
2018-08-01 10:00:00,43.8,44.04,43.8,43.82,30306.0,37.7525,37.9593,37.7525,37.7697,30306.0
2018-08-01 10:30:00,43.8,44.02,43.75,43.81,22975.0,37.7525,37.9421,37.7094,37.7611,22975.0
2018-08-01 11:00:00,43.8,43.83,43.67,43.74,19239.0,37.7525,37.7783,37.6404,37.7008,19239.0
2018-08-01 11:30:00,43.71,43.73,43.52,43.55,21277.0,37.6749,37.6921,37.5111,37.537,21277.0
2018-08-01 12:00:00,43.54,43.65,43.49,43.5,22132.0,37.5284,37.6232,37.4853,37.4939,22132.0
2018-08-01 12:30:00,43.49,43.55,43.39,43.55,16658.0,37.4853,37.537,37.3991,37.537,16658.0
2018-08-01 13:00:00,43.55,43.56,43.42,43.43,24554.0,37.537,37.5456,37.4249,37.4336,24554.0
2018-08-01 13:30:00,43.44,43.45,43.25,43.34,33084.0,37.4422,37.4508,37.2784,37.356,33084.0
2018-08-01 14:00:00,43.34,43.46,43.23,43.34,27698.0,37.356,37.4594,37.2612,37.356,27698.0
2018-08-01 14:30:00,43.34,43.54,43.26,43.54,23640.0,37.356,37.5284,37.287,37.5284,23640.0
2018-08-01 15:00:00,43.54,43.59,43.5,43.54,35301.0,37.5284,37.5715,37.4939,37.5284,35301.0
2018-08-01 15:30:00,43.55,43.67,43.49,43.53,105401.0,37.537,37.6404,37.4853,37.5197,105401.0
2018-08-02 09:30:00,43.14,43.42,42.68,43.42,47550.0,37.1836,37.4249,36.7871,37.4249,47550.0
2018-08-02 10:00:00,43.45,43.68,43.35,43.62,22029.0,37.4508,37.649,37.3646,37.5973,22029.0
2018-08-02 10:30:00,43.63,43.63,43.41,43.47,14097.0,37.6059,37.6059,37.4163,37.468,14097.0
2018-08-02 11:00:00,43.48,43.64,43.47,43.51,18308.0,37.4767,37.6146,37.468,37.5025,18308.0
2018-08-02 11:30:00,43.52,43.57,43.32,43.34,32049.0,37.5111,37.5542,37.3387,37.356,32049.0
2018-08-02 12:00:00,43.34,43.48,43.3,43.46,52106.0,37.356,37.4767,37.3215,37.4594,52106.0
2018-08-02 12:30:00,43.46,43.57,43.4,43.43,16413.0,37.4594,37.5542,37.4077,37.4336,16413.0
2018-08-02 13:00:00,43.43,43.52,43.4,43.46,16191.0,37.4336,37.5111,37.4077,37.4594,16191.0
2018-08-02 13:30:00,43.48,43.6,43.48,43.59,12160.0,37.4767,37.5801,37.4767,37.5715,12160.0
2018-08-02 14:00:00,43.57,43.6,43.44,43.49,17616.0,37.5542,37.5801,37.4422,37.4853,17616.0
2018-08-02 14:30:00,43.49,43.54,43.47,43.54,10992.0,37.4853,37.5284,37.468,37.5284,10992.0
2018-08-02 15:00:00,43.56,43.56,43.48,43.52,16823.0,37.5456,37.5456,37.4767,37.5111,16823.0
2018-08-02 15:30:00,43.52,43.66,43.51,43.61,75140.0,37.5111,37.6318,37.5025,37.5887,75140.0
2018-08-03 09:30:00,43.73,44.7,43.62,44.54,287358.0,37.6921,38.5282,37.5973,38.3903,287358.0
2018-08-03 10:00:00,44.58,44.68,44.48,44.65,84993.0,38.4248,38.511,38.3386,38.4851,84993.0
2018-08-03 10:30:00,44.63,44.67,44.48,44.55,111392.0,38.4679,38.5023,38.3386,38.3989,111392.0
2018-08-03 11:00:00,44.56,44.6,44.39,44.57,60195.0,38.4075,38.442,38.261,38.4162,60195.0
2018-08-03 11:30:00,44.56,44.64,44.46,44.51,38178.0,38.4075,38.4765,38.3213,38.3644,38178.0
2018-08-03 12:00:00,44.52,44.56,44.48,44.53,21574.0,38.3731,38.4075,38.3386,38.3817,21574.0
2018-08-03 12:30:00,44.53,44.64,44.5,44.62,35668.0,38.3817,38.4765,38.3558,38.4593,35668.0
2018-08-03 13:00:00,44.62,44.66,44.56,44.64,25766.0,38.4593,38.4937,38.4075,38.4765,25766.0
2018-08-03 13:30:00,44.66,44.68,44.57,44.63,29588.0,38.4937,38.511,38.4162,38.4679,29588.0
2018-08-03 14:00:00,44.63,44.68,44.59,44.63,32770.0,38.4679,38.511,38.4334,38.4679,32770.0
2018-08-03 14:30:00,44.64,44.74,44.6,44.73,40955.0,38.4765,38.5627,38.442,38.5541,40955.0
2018-08-03 15:00:00,44.73,44.96,44.67,44.94,127571.0,38.5541,38.7523,38.5023,38.7351,127571.0
2018-08-03 15:30:00,44.95,44.95,44.82,44.92,113447.0,38.7437,38.7437,38.6316,38.7178,113447.0
2018-08-06 09:30:00,45.0,45.19,44.9,45.05,62513.0,38.7868,38.9506,38.7006,38.8299,62513.0
2018-08-06 10:00:00,45.03,45.35,44.98,45.07,82854.0,38.8126,39.0885,38.7695,38.8471,82854.0
2018-08-06 10:30:00,45.07,45.49,45.02,45.46,67132.0,38.8471,39.2091,38.804,39.1833,67132.0
2018-08-06 11:00:00,45.45,45.71,45.36,45.37,92406.0,39.1747,39.3988,39.0971,39.1057,92406.0
2018-08-06 11:30:00,45.37,45.48,45.27,45.27,45419.0,39.1057,39.2005,39.0195,39.0195,45419.0
2018-08-06 12:00:00,45.27,45.4,45.2,45.33,50811.0,39.0195,39.1316,38.9592,39.0712,50811.0
2018-08-06 12:30:00,45.31,45.39,45.28,45.33,31921.0,39.054,39.1229,39.0281,39.0712,31921.0
2018-08-06 13:00:00,45.32,45.48,45.31,45.33,31991.0,39.0626,39.2005,39.054,39.0712,31991.0
2018-08-06 13:30:00,45.33,45.33,45.26,45.3,30963.0,39.0712,39.0712,39.0109,39.0454,30963.0
2018-08-06 14:00:00,45.29,45.31,45.22,45.23,59673.0,39.0367,39.054,38.9764,38.985,59673.0
2018-08-06 14:30:00,45.22,45.25,45.2,45.21,44545.0,38.9764,39.0023,38.9592,38.9678,44545.0
2018-08-06 15:00:00,45.2,45.21,45.08,45.2,62267.0,38.9592,38.9678,38.8557,38.9592,62267.0
2018-08-06 15:30:00,45.2,45.21,45.1,45.13,169456.0,38.9592,38.9678,38.873,38.8988,169456.0
2018-08-07 09:30:00,45.36,45.55,45.23,45.27,64110.0,39.0971,39.2608,38.985,39.0195,64110.0
2018-08-07 10:00:00,45.29,45.83,45.26,45.54,204029.0,39.0367,39.5022,39.0109,39.2522,204029.0
2018-08-07 10:30:00,45.52,45.89,45.52,45.65,83370.0,39.235,39.5539,39.235,39.347,83370.0
2018-08-07 11:00:00,45.65,45.83,45.6,45.79,50106.0,39.347,39.5022,39.3039,39.4677,50106.0
2018-08-07 11:30:00,45.8,45.8,45.58,45.62,81069.0,39.4763,39.4763,39.2867,39.3212,81069.0
2018-08-07 12:00:00,45.61,45.72,45.59,45.69,59459.0,39.3126,39.4074,39.2953,39.3815,59459.0
2018-08-07 12:30:00,45.69,45.79,45.65,45.79,50772.0,39.3815,39.4677,39.347,39.4677,50772.0
2018-08-07 13:00:00,45.79,45.85,45.63,45.66,54663.0,39.4677,39.5194,39.3298,39.3557,54663.0
2018-08-07 13:30:00,45.66,45.92,45.61,45.78,188683.0,39.3557,39.5798,39.3126,39.4591,188683.0
2018-08-07 14:00:00,45.77,45.87,45.72,45.81,63034.0,39.4505,39.5367,39.4074,39.4849,63034.0
2018-08-07 14:30:00,45.81,45.87,45.7,45.86,48687.0,39.4849,39.5367,39.3901,39.528,48687.0
2018-08-07 15:00:00,45.86,46.02,45.8,46.0,88102.0,39.528,39.666,39.4763,39.6487,88102.0
2018-08-07 15:30:00,46.0,46.06,45.92,46.03,246273.0,39.6487,39.7004,39.5798,39.6746,246273.0
2018-08-08 09:30:00,46.02,46.35,45.43,45.58,45962.0,39.666,39.9504,39.1574,39.2867,45962.0
2018-08-08 10:00:00,45.5,45.79,45.5,45.71,65415.0,39.2177,39.4677,39.2177,39.3988,65415.0
2018-08-08 10:30:00,45.73,45.8,45.58,45.7,34342.0,39.416,39.4763,39.2867,39.3901,34342.0
2018-08-08 11:00:00,45.7,45.79,45.65,45.73,31478.0,39.3901,39.4677,39.347,39.416,31478.0
2018-08-08 11:30:00,45.75,45.75,45.47,45.58,42280.0,39.4332,39.4332,39.1919,39.2867,42280.0
2018-08-08 12:00:00,45.62,45.65,45.46,45.47,21891.0,39.3212,39.347,39.1833,39.1919,21891.0
2018-08-08 12:30:00,45.46,45.74,45.46,45.64,32186.0,39.1833,39.4246,39.1833,39.3384,32186.0
2018-08-08 13:00:00,45.63,45.93,45.61,45.82,95024.0,39.3298,39.5884,39.3126,39.4936,95024.0
2018-08-08 13:30:00,45.79,46.01,45.79,45.94,35055.0,39.4677,39.6573,39.4677,39.597,35055.0
2018-08-08 14:00:00,45.93,46.11,45.91,45.99,45763.0,39.5884,39.7435,39.5711,39.6401,45763.0
2018-08-08 14:30:00,46.0,46.12,45.96,46.01,49188.0,39.6487,39.7521,39.6142,39.6573,49188.0
2018-08-08 15:00:00,46.01,46.18,45.99,46.18,76687.0,39.6573,39.8039,39.6401,39.8039,76687.0
2018-08-08 15:30:00,46.19,46.28,45.86,45.91,514626.0,39.8125,39.8901,39.528,39.5711,514626.0
2018-08-09 09:30:00,48.85,51.37,48.4,51.3,611796.0,42.1052,44.2773,41.7173,44.2169,611796.0
2018-08-09 10:00:00,51.29,51.55,50.57,50.89,271186.0,44.2083,44.4324,43.5877,43.8635,271186.0
2018-08-09 10:30:00,50.87,51.01,50.54,50.59,205209.0,43.8463,43.967,43.5619,43.605,205209.0
2018-08-09 11:00:00,50.6,50.6,49.15,49.44,292345.0,43.6136,43.6136,42.3638,42.6137,292345.0
2018-08-09 11:30:00,49.41,49.55,48.25,48.28,444679.0,42.5879,42.7086,41.5881,41.6139,444679.0
2018-08-09 12:00:00,48.28,49.2,48.24,48.87,299518.0,41.6139,42.4069,41.5794,42.1224,299518.0
2018-08-09 12:30:00,48.92,49.09,48.4,48.68,160781.0,42.1655,42.3121,41.7173,41.9587,160781.0
2018-08-09 13:00:00,48.69,48.84,47.86,47.97,159057.0,41.9673,42.0966,41.2519,41.3467,159057.0
2018-08-09 13:30:00,47.98,48.64,47.93,48.63,129566.0,41.3553,41.9242,41.3122,41.9156,129566.0
2018-08-09 14:00:00,48.62,48.88,48.17,48.18,127946.0,41.907,42.1311,41.5191,41.5277,127946.0
2018-08-09 14:30:00,48.19,48.82,48.19,48.59,130946.0,41.5363,42.0794,41.5363,41.8811,130946.0
2018-08-09 15:00:00,48.57,48.9,48.4,48.8,208885.0,41.8639,42.1483,41.7173,42.0621,208885.0
2018-08-09 15:30:00,48.8,49.02,48.45,48.87,535356.0,42.0621,42.2517,41.7604,42.1224,535356.0
2018-08-10 09:30:00,49.03,49.9,48.88,49.7,208987.0,42.2604,43.0102,42.1311,42.8378,208987.0
2018-08-10 10:00:00,49.67,49.99,49.66,49.89,138650.0,42.812,43.0878,42.8034,43.0016,138650.0
2018-08-10 10:30:00,49.93,50.0,49.8,49.85,120278.0,43.0361,43.0964,42.924,42.9671,120278.0
2018-08-10 11:00:00,49.84,50.02,49.65,49.95,102443.0,42.9585,43.1137,42.7948,43.0533,102443.0
2018-08-10 11:30:00,49.93,50.03,49.8,49.93,92909.0,43.0361,43.1223,42.924,43.0361,92909.0
2018-08-10 12:00:00,49.91,50.02,49.87,49.95,73172.0,43.0189,43.1137,42.9844,43.0533,73172.0
2018-08-10 12:30:00,49.95,49.99,49.88,49.99,53615.0,43.0533,43.0878,42.993,43.0878,53615.0
2018-08-10 13:00:00,49.97,50.03,49.94,50.0,98400.0,43.0706,43.1223,43.0447,43.0964,98400.0
2018-08-10 13:30:00,49.99,49.99,49.92,49.96,45908.0,43.0878,43.0878,43.0275,43.062,45908.0
2018-08-10 14:00:00,49.98,50.01,49.79,49.82,110244.0,43.0792,43.105,42.9154,42.9413,110244.0
2018-08-10 14:30:00,49.83,50.11,49.83,49.98,140833.0,42.9499,43.1912,42.9499,43.0792,140833.0
2018-08-10 15:00:00,49.98,50.27,49.94,50.08,127892.0,43.0792,43.3291,43.0447,43.1654,127892.0
2018-08-10 15:30:00,50.07,50.12,49.97,50.09,390860.0,43.1568,43.1999,43.0706,43.174,390860.0
2018-08-13 09:30:00,50.12,50.59,49.91,50.49,72007.0,43.1999,43.605,43.0189,43.5188,72007.0
2018-08-13 10:00:00,50.49,50.76,50.43,50.48,70429.0,43.5188,43.7515,43.4671,43.5102,70429.0
2018-08-13 10:30:00,50.49,50.51,50.16,50.27,43294.0,43.5188,43.536,43.2343,43.3291,43294.0
2018-08-13 11:00:00,50.28,50.37,50.08,50.14,39558.0,43.3378,43.4153,43.1654,43.2171,39558.0
2018-08-13 11:30:00,50.12,50.28,50.04,50.04,69396.0,43.1999,43.3378,43.1309,43.1309,69396.0
2018-08-13 12:00:00,50.04,50.15,49.94,50.04,40573.0,43.1309,43.2257,43.0447,43.1309,40573.0
2018-08-13 12:30:00,50.03,50.03,49.79,49.81,52868.0,43.1223,43.1223,42.9154,42.9327,52868.0
2018-08-13 13:00:00,49.8,49.87,49.68,49.86,38732.0,42.924,42.9844,42.8206,42.9758,38732.0
2018-08-13 13:30:00,49.86,50.01,49.85,49.99,26475.0,42.9758,43.105,42.9671,43.0878,26475.0
2018-08-13 14:00:00,49.99,50.27,49.95,50.22,53905.0,43.0878,43.3291,43.0533,43.2861,53905.0
2018-08-13 14:30:00,50.23,50.33,50.17,50.28,81546.0,43.2947,43.3809,43.243,43.3378,81546.0
2018-08-13 15:00:00,50.26,50.27,50.09,50.11,80522.0,43.3205,43.3291,43.174,43.1912,80522.0
2018-08-13 15:30:00,50.09,50.16,49.99,50.01,190482.0,43.174,43.2343,43.0878,43.105,190482.0
2018-08-14 09:30:00,50.36,50.53,50.07,50.1,61777.0,43.4067,43.5532,43.1568,43.1826,61777.0
2018-08-14 10:00:00,50.14,50.28,49.97,50.1,86693.0,43.2171,43.3378,43.0706,43.1826,86693.0
2018-08-14 10:30:00,50.08,50.22,50.04,50.06,159906.0,43.1654,43.2861,43.1309,43.1481,159906.0
2018-08-14 11:00:00,50.03,50.36,50.03,50.22,47909.0,43.1223,43.4067,43.1223,43.2861,47909.0
2018-08-14 11:30:00,50.26,50.31,50.19,50.2,28549.0,43.3205,43.3636,43.2602,43.2688,28549.0
2018-08-14 12:00:00,50.21,50.44,50.19,50.44,30687.0,43.2774,43.4757,43.2602,43.4757,30687.0
2018-08-14 12:30:00,50.41,50.52,50.39,50.41,34028.0,43.4498,43.5446,43.4326,43.4498,34028.0
2018-08-14 13:00:00,50.4,50.43,50.28,50.29,55223.0,43.4412,43.4671,43.3378,43.3464,55223.0
2018-08-14 13:30:00,50.3,50.31,50.14,50.22,36461.0,43.355,43.3636,43.2171,43.2861,36461.0
2018-08-14 14:00:00,50.23,50.26,50.03,50.07,37162.0,43.2947,43.3205,43.1223,43.1568,37162.0
2018-08-14 14:30:00,50.08,50.1,49.88,49.9,45380.0,43.1654,43.1826,42.993,43.0102,45380.0
2018-08-14 15:00:00,49.91,50.04,49.9,49.96,51823.0,43.0189,43.1309,43.0102,43.062,51823.0
2018-08-14 15:30:00,49.96,50.01,49.82,49.9,185078.0,43.062,43.105,42.9413,43.0102,185078.0
2018-08-15 09:30:00,49.49,49.65,48.77,48.88,52723.0,42.6568,42.7948,42.0363,42.1311,52723.0
2018-08-15 10:00:00,48.91,49.08,48.86,49.03,93517.0,42.1569,42.3035,42.1138,42.2604,93517.0
2018-08-15 10:30:00,49.02,49.02,48.48,48.52,105407.0,42.2517,42.2517,41.7863,41.8208,105407.0
2018-08-15 11:00:00,48.52,48.83,48.51,48.78,44284.0,41.8208,42.088,41.8122,42.0449,44284.0
2018-08-15 11:30:00,48.78,48.92,48.68,48.68,64759.0,42.0449,42.1655,41.9587,41.9587,64759.0
2018-08-15 12:00:00,48.68,49.13,48.68,49.11,63209.0,41.9587,42.3465,41.9587,42.3293,63209.0
2018-08-15 12:30:00,49.12,49.26,49.11,49.25,44149.0,42.3379,42.4586,42.3293,42.45,44149.0
2018-08-15 13:00:00,49.28,49.38,49.12,49.18,43376.0,42.4758,42.562,42.3379,42.3896,43376.0
2018-08-15 13:30:00,49.19,49.22,49.09,49.12,32998.0,42.3983,42.4241,42.3121,42.3379,32998.0
2018-08-15 14:00:00,49.12,49.21,49.01,49.1,52606.0,42.3379,42.4155,42.2431,42.3207,52606.0
2018-08-15 14:30:00,49.11,49.22,49.01,49.19,59721.0,42.3293,42.4241,42.2431,42.3983,59721.0
2018-08-15 15:00:00,49.21,49.31,49.18,49.23,85658.0,42.4155,42.5017,42.3896,42.4327,85658.0
2018-08-15 15:30:00,49.23,49.39,49.21,49.28,224027.0,42.4327,42.5707,42.4155,42.4758,224027.0
2018-08-16 09:30:00,49.55,50.05,49.46,49.55,32267.0,42.7086,43.1395,42.631,42.7086,32267.0
2018-08-16 10:00:00,49.56,49.88,49.56,49.73,31979.0,42.7172,42.993,42.7172,42.8637,31979.0
2018-08-16 10:30:00,49.75,49.87,49.71,49.74,31904.0,42.8809,42.9844,42.8465,42.8723,31904.0
2018-08-16 11:00:00,49.76,50.15,49.75,50.07,45981.0,42.8896,43.2257,42.8809,43.1568,45981.0
2018-08-16 11:30:00,50.07,50.14,49.94,50.13,28212.0,43.1568,43.2171,43.0447,43.2085,28212.0
2018-08-16 12:00:00,50.14,50.33,50.11,50.19,36132.0,43.2171,43.3809,43.1912,43.2602,36132.0
2018-08-16 12:30:00,50.17,50.19,50.04,50.14,22087.0,43.243,43.2602,43.1309,43.2171,22087.0
2018-08-16 13:00:00,50.15,50.19,50.12,50.15,25563.0,43.2257,43.2602,43.1999,43.2257,25563.0
2018-08-16 13:30:00,50.14,50.23,50.06,50.12,25398.0,43.2171,43.2947,43.1481,43.1999,25398.0
2018-08-16 14:00:00,50.12,50.15,50.06,50.06,33693.0,43.1999,43.2257,43.1481,43.1481,33693.0
2018-08-16 14:30:00,50.04,50.16,50.03,50.08,47440.0,43.1309,43.2343,43.1223,43.1654,47440.0
2018-08-16 15:00:00,50.07,50.17,50.05,50.16,42851.0,43.1568,43.243,43.1395,43.2343,42851.0
2018-08-16 15:30:00,50.16,50.25,50.11,50.21,158618.0,43.2343,43.3119,43.1912,43.2774,158618.0
2018-08-17 09:30:00,50.24,50.78,50.24,50.76,39053.0,43.3033,43.7687,43.3033,43.7515,39053.0
2018-08-17 10:00:00,50.8,51.08,50.76,50.9,151785.0,43.786,44.0273,43.7515,43.8722,151785.0
2018-08-17 10:30:00,50.9,51.06,50.85,50.93,31103.0,43.8722,44.0101,43.8291,43.898,31103.0
2018-08-17 11:00:00,50.93,51.09,50.89,51.05,32227.0,43.898,44.0359,43.8635,44.0015,32227.0
2018-08-17 11:30:00,51.05,51.08,50.97,50.97,57979.0,44.0015,44.0273,43.9325,43.9325,57979.0
2018-08-17 12:00:00,50.97,51.01,50.9,50.97,26449.0,43.9325,43.967,43.8722,43.9325,26449.0
2018-08-17 12:30:00,50.99,51.03,50.92,50.98,49065.0,43.9497,43.9842,43.8894,43.9411,49065.0
2018-08-17 13:00:00,50.98,51.0,50.84,50.85,33111.0,43.9411,43.9584,43.8204,43.8291,33111.0
2018-08-17 13:30:00,50.85,50.9,50.74,50.8,139150.0,43.8291,43.8722,43.7343,43.786,139150.0
2018-08-17 14:00:00,50.81,51.22,50.8,51.18,103220.0,43.7946,44.148,43.786,44.1135,103220.0
2018-08-17 14:30:00,51.17,51.35,51.15,51.35,56470.0,44.1049,44.26,44.0876,44.26,56470.0
2018-08-17 15:00:00,51.34,51.42,51.3,51.35,59259.0,44.2514,44.3204,44.2169,44.26,59259.0
2018-08-17 15:30:00,51.37,51.49,51.32,51.35,208843.0,44.2773,44.3807,44.2342,44.26,208843.0
2018-08-20 09:30:00,51.51,51.74,51.36,51.7,16205.0,44.3979,44.5962,44.2687,44.5617,16205.0
2018-08-20 10:00:00,51.75,52.13,51.63,52.12,47915.0,44.6048,44.9323,44.5014,44.9237,47915.0
2018-08-20 10:30:00,52.13,52.13,51.68,51.75,41398.0,44.9323,44.9323,44.5445,44.6048,41398.0
2018-08-20 11:00:00,51.8,51.9,51.74,51.84,29408.0,44.6479,44.7341,44.5962,44.6824,29408.0
2018-08-20 11:30:00,51.8,51.92,51.71,51.92,23550.0,44.6479,44.7513,44.5703,44.7513,23550.0
2018-08-20 12:00:00,51.89,51.98,51.73,51.79,27983.0,44.7255,44.803,44.5876,44.6393,27983.0
2018-08-20 12:30:00,51.81,51.88,51.76,51.78,19939.0,44.6565,44.7169,44.6134,44.6307,19939.0
2018-08-20 13:00:00,51.81,51.87,51.8,51.8,21151.0,44.6565,44.7082,44.6479,44.6479,21151.0
2018-08-20 13:30:00,51.79,51.85,51.77,51.81,18910.0,44.6393,44.691,44.622,44.6565,18910.0
2018-08-20 14:00:00,51.8,51.81,51.67,51.78,36725.0,44.6479,44.6565,44.5358,44.6307,36725.0
2018-08-20 14:30:00,51.78,51.78,51.64,51.66,38326.0,44.6307,44.6307,44.51,44.5272,38326.0
2018-08-20 15:00:00,51.66,51.68,51.62,51.65,39245.0,44.5272,44.5445,44.4928,44.5186,39245.0
2018-08-20 15:30:00,51.65,51.7,51.44,51.5,252212.0,44.5186,44.5617,44.3376,44.3893,252212.0
2018-08-21 09:30:00,51.56,51.87,51.14,51.71,83070.0,44.441,44.7082,44.079,44.5703,83070.0
2018-08-21 10:00:00,51.74,51.74,51.47,51.56,73014.0,44.5962,44.5962,44.3635,44.441,73014.0
2018-08-21 10:30:00,51.57,51.69,51.44,51.66,65241.0,44.4497,44.5531,44.3376,44.5272,65241.0
2018-08-21 11:00:00,51.66,51.76,51.5,51.54,103142.0,44.5272,44.6134,44.3893,44.4238,103142.0
2018-08-21 11:30:00,51.54,51.72,51.49,51.71,53832.0,44.4238,44.5789,44.3807,44.5703,53832.0
2018-08-21 12:00:00,51.71,51.9,51.71,51.88,32354.0,44.5703,44.7341,44.5703,44.7169,32354.0
2018-08-21 12:30:00,51.89,51.97,51.88,51.95,38927.0,44.7255,44.7944,44.7169,44.7772,38927.0
2018-08-21 13:00:00,51.94,52.07,51.92,51.99,99809.0,44.7686,44.8806,44.7513,44.8117,99809.0
2018-08-21 13:30:00,51.98,52.0,51.91,51.91,40970.0,44.803,44.8203,44.7427,44.7427,40970.0
2018-08-21 14:00:00,51.92,52.02,51.81,51.95,39298.0,44.7513,44.8375,44.6565,44.7772,39298.0
2018-08-21 14:30:00,51.94,51.99,51.9,51.94,35027.0,44.7686,44.8117,44.7341,44.7686,35027.0
2018-08-21 15:00:00,51.94,51.99,51.91,51.94,54963.0,44.7686,44.8117,44.7427,44.7686,54963.0
2018-08-21 15:30:00,51.94,52.01,51.87,51.94,170410.0,44.7686,44.8289,44.7082,44.7686,170410.0
2018-08-22 09:30:00,52.0,52.0,51.41,51.66,41789.0,44.8203,44.8203,44.3117,44.5272,41789.0
2018-08-22 10:00:00,51.66,51.87,51.66,51.8,46660.0,44.5272,44.7082,44.5272,44.6479,46660.0
2018-08-22 10:30:00,51.8,52.11,51.75,52.07,47360.0,44.6479,44.9151,44.6048,44.8806,47360.0
2018-08-22 11:00:00,52.08,52.12,51.91,51.97,44529.0,44.8892,44.9237,44.7427,44.7944,44529.0
2018-08-22 11:30:00,51.98,52.04,51.84,51.88,38564.0,44.803,44.8548,44.6824,44.7169,38564.0
2018-08-22 12:00:00,51.88,52.02,51.86,51.93,24526.0,44.7169,44.8375,44.6996,44.7599,24526.0
2018-08-22 12:30:00,51.94,52.0,51.91,51.93,27655.0,44.7686,44.8203,44.7427,44.7599,27655.0
2018-08-22 13:00:00,51.97,51.99,51.91,51.97,27625.0,44.7944,44.8117,44.7427,44.7944,27625.0
2018-08-22 13:30:00,51.96,52.01,51.9,51.97,48716.0,44.7858,44.8289,44.7341,44.7944,48716.0
2018-08-22 14:00:00,51.97,52.01,51.8,51.83,39807.0,44.7944,44.8289,44.6479,44.6738,39807.0
2018-08-22 14:30:00,51.83,51.95,51.79,51.94,31083.0,44.6738,44.7772,44.6393,44.7686,31083.0
2018-08-22 15:00:00,51.95,51.97,51.86,51.87,48977.0,44.7772,44.7944,44.6996,44.7082,48977.0
2018-08-22 15:30:00,51.88,51.96,51.87,51.88,151588.0,44.7169,44.7858,44.7082,44.7169,151588.0
2018-08-23 09:30:00,51.86,51.86,51.26,51.32,54233.0,44.6996,44.6996,44.1825,44.2342,54233.0
2018-08-23 10:00:00,51.32,51.86,51.31,51.82,40743.0,44.2342,44.6996,44.2256,44.6651,40743.0
2018-08-23 10:30:00,51.82,51.88,51.6,51.64,32160.0,44.6651,44.7169,44.4755,44.51,32160.0
2018-08-23 11:00:00,51.66,51.77,51.45,51.55,38290.0,44.5272,44.622,44.3462,44.4324,38290.0
2018-08-23 11:30:00,51.55,51.57,51.43,51.46,32314.0,44.4324,44.4497,44.329,44.3548,32314.0
2018-08-23 12:00:00,51.47,51.57,51.45,51.53,33880.0,44.3635,44.4497,44.3462,44.4152,33880.0
2018-08-23 12:30:00,51.52,51.53,51.42,51.49,30683.0,44.4066,44.4152,44.3204,44.3807,30683.0
2018-08-23 13:00:00,51.48,51.52,51.37,51.42,30507.0,44.3721,44.4066,44.2773,44.3204,30507.0
2018-08-23 13:30:00,51.43,51.46,51.36,51.45,25929.0,44.329,44.3548,44.2687,44.3462,25929.0
2018-08-23 14:00:00,51.46,51.63,51.46,51.63,45223.0,44.3548,44.5014,44.3548,44.5014,45223.0
2018-08-23 14:30:00,51.63,51.66,51.58,51.6,53784.0,44.5014,44.5272,44.4583,44.4755,53784.0
2018-08-23 15:00:00,51.61,51.67,51.59,51.65,80188.0,44.4841,44.5358,44.4669,44.5186,80188.0
2018-08-23 15:30:00,51.65,51.67,51.42,51.51,266123.0,44.5186,44.5358,44.3204,44.3979,266123.0
2018-08-24 09:30:00,51.68,51.68,51.29,51.58,24019.0,44.5445,44.5445,44.2083,44.4583,24019.0
2018-08-24 10:00:00,51.53,51.62,51.47,51.5,12194.0,44.4152,44.4928,44.3635,44.3893,12194.0
2018-08-24 10:30:00,51.51,51.75,51.51,51.64,17511.0,44.3979,44.6048,44.3979,44.51,17511.0
2018-08-24 11:00:00,51.62,51.72,51.55,51.6,18707.0,44.4928,44.5789,44.4324,44.4755,18707.0
2018-08-24 11:30:00,51.61,51.67,51.53,51.64,14686.0,44.4841,44.5358,44.4152,44.51,14686.0
2018-08-24 12:00:00,51.63,51.78,51.61,51.76,14097.0,44.5014,44.6307,44.4841,44.6134,14097.0
2018-08-24 12:30:00,51.77,51.82,51.73,51.78,18633.0,44.622,44.6651,44.5876,44.6307,18633.0
2018-08-24 13:00:00,51.8,51.81,51.69,51.72,13445.0,44.6479,44.6565,44.5531,44.5789,13445.0
2018-08-24 13:30:00,51.7,51.72,51.57,51.65,20549.0,44.5617,44.5789,44.4497,44.5186,20549.0
2018-08-24 14:00:00,51.65,51.69,51.62,51.64,22336.0,44.5186,44.5531,44.4928,44.51,22336.0
2018-08-24 14:30:00,51.65,51.67,51.58,51.6,25072.0,44.5186,44.5358,44.4583,44.4755,25072.0
2018-08-24 15:00:00,51.6,51.67,51.57,51.62,42637.0,44.4755,44.5358,44.4497,44.4928,42637.0
2018-08-24 15:30:00,51.63,51.74,51.62,51.68,125489.0,44.5014,44.5962,44.4928,44.5445,125489.0
2018-08-27 09:30:00,52.01,52.46,51.65,52.32,38296.0,44.8289,45.2168,44.5186,45.0961,38296.0
2018-08-27 10:00:00,52.37,52.45,52.31,52.32,27780.0,45.1392,45.2082,45.0875,45.0961,27780.0
2018-08-27 10:30:00,52.31,52.31,52.14,52.2,41692.0,45.0875,45.0875,44.941,44.9927,41692.0
2018-08-27 11:00:00,52.21,52.33,52.06,52.31,48908.0,45.0013,45.1047,44.872,45.0875,48908.0
2018-08-27 11:30:00,52.28,52.4,52.2,52.39,29054.0,45.0616,45.1651,44.9927,45.1564,29054.0
2018-08-27 12:00:00,52.39,52.45,52.32,52.45,25436.0,45.1564,45.2082,45.0961,45.2082,25436.0
2018-08-27 12:30:00,52.44,52.47,52.35,52.36,29512.0,45.1995,45.2254,45.122,45.1306,29512.0
2018-08-27 13:00:00,52.36,52.4,52.29,52.29,17729.0,45.1306,45.1651,45.0702,45.0702,17729.0
2018-08-27 13:30:00,52.3,52.33,52.24,52.33,31549.0,45.0789,45.1047,45.0271,45.1047,31549.0
2018-08-27 14:00:00,52.34,52.42,52.32,52.41,29844.0,45.1133,45.1823,45.0961,45.1737,29844.0
2018-08-27 14:30:00,52.41,52.46,52.37,52.41,26352.0,45.1737,45.2168,45.1392,45.1737,26352.0
2018-08-27 15:00:00,52.4,52.46,52.34,52.39,43729.0,45.1651,45.2168,45.1133,45.1564,43729.0
2018-08-27 15:30:00,52.38,52.39,52.24,52.3,228110.0,45.1478,45.1564,45.0271,45.0789,228110.0
2018-08-28 09:30:00,52.5,52.93,52.2,52.87,35617.0,45.2512,45.6219,44.9927,45.5702,35617.0
2018-08-28 10:00:00,52.89,52.91,52.61,52.68,32654.0,45.5874,45.6046,45.3461,45.4064,32654.0
2018-08-28 10:30:00,52.65,52.73,52.59,52.66,23590.0,45.3805,45.4495,45.3288,45.3892,23590.0
2018-08-28 11:00:00,52.66,52.79,52.59,52.64,29238.0,45.3892,45.5012,45.3288,45.3719,29238.0
2018-08-28 11:30:00,52.65,52.65,52.27,52.32,26287.0,45.3805,45.3805,45.053,45.0961,26287.0
2018-08-28 12:00:00,52.33,52.42,52.28,52.31,18834.0,45.1047,45.1823,45.0616,45.0875,18834.0
2018-08-28 12:30:00,52.31,52.35,52.24,52.35,44683.0,45.0875,45.122,45.0271,45.122,44683.0
2018-08-28 13:00:00,52.34,52.39,52.25,52.3,35089.0,45.1133,45.1564,45.0358,45.0789,35089.0
2018-08-28 13:30:00,52.3,52.39,52.27,52.37,27964.0,45.0789,45.1564,45.053,45.1392,27964.0
2018-08-28 14:00:00,52.36,52.46,52.32,52.43,29640.0,45.1306,45.2168,45.0961,45.1909,29640.0
2018-08-28 14:30:00,52.42,52.47,52.38,52.42,36483.0,45.1823,45.2254,45.1478,45.1823,36483.0
2018-08-28 15:00:00,52.41,52.44,52.38,52.4,41024.0,45.1737,45.1995,45.1478,45.1651,41024.0
2018-08-28 15:30:00,52.41,52.49,52.36,52.45,151486.0,45.1737,45.2426,45.1306,45.2082,151486.0
2018-08-29 09:30:00,52.58,52.7,52.27,52.39,25376.0,45.3202,45.4236,45.053,45.1564,25376.0
2018-08-29 10:00:00,52.4,52.57,52.35,52.51,20826.0,45.1651,45.3116,45.122,45.2599,20826.0
2018-08-29 10:30:00,52.52,52.75,52.51,52.75,24240.0,45.2685,45.4667,45.2599,45.4667,24240.0
2018-08-29 11:00:00,52.77,52.93,52.75,52.92,33393.0,45.484,45.6219,45.4667,45.6133,33393.0
2018-08-29 11:30:00,52.92,52.97,52.82,52.93,37367.0,45.6133,45.6564,45.5271,45.6219,37367.0
2018-08-29 12:00:00,52.94,53.17,52.89,52.91,115281.0,45.6305,45.8287,45.5874,45.6046,115281.0
2018-08-29 12:30:00,52.91,52.92,52.85,52.87,73323.0,45.6046,45.6133,45.5529,45.5702,73323.0
2018-08-29 13:00:00,52.87,52.91,52.78,52.85,23793.0,45.5702,45.6046,45.4926,45.5529,23793.0
2018-08-29 13:30:00,52.83,52.86,52.71,52.8,41886.0,45.5357,45.5615,45.4323,45.5098,41886.0
2018-08-29 14:00:00,52.8,52.9,52.76,52.9,28332.0,45.5098,45.596,45.4754,45.596,28332.0
2018-08-29 14:30:00,52.91,52.94,52.83,52.86,41024.0,45.6046,45.6305,45.5357,45.5615,41024.0
2018-08-29 15:00:00,52.86,52.99,52.84,52.97,91367.0,45.5615,45.6736,45.5443,45.6564,91367.0
2018-08-29 15:30:00,52.96,53.14,52.96,53.01,188157.0,45.6477,45.8029,45.6477,45.6908,188157.0
2018-08-30 09:30:00,52.87,52.87,52.28,52.54,52663.0,45.5702,45.5702,45.0616,45.2857,52663.0
2018-08-30 10:00:00,52.55,52.71,52.32,52.42,144702.0,45.2943,45.4323,45.0961,45.1823,144702.0
2018-08-30 10:30:00,52.41,52.52,52.3,52.39,65434.0,45.1737,45.2685,45.0789,45.1564,65434.0
2018-08-30 11:00:00,52.38,52.47,52.35,52.39,47398.0,45.1478,45.2254,45.122,45.1564,47398.0
2018-08-30 11:30:00,52.38,52.51,52.34,52.41,34497.0,45.1478,45.2599,45.1133,45.1737,34497.0
2018-08-30 12:00:00,52.41,52.64,52.4,52.64,21476.0,45.1737,45.3719,45.1651,45.3719,21476.0
2018-08-30 12:30:00,52.65,52.78,52.6,52.73,20966.0,45.3805,45.4926,45.3374,45.4495,20966.0
2018-08-30 13:00:00,52.73,52.83,52.73,52.78,19699.0,45.4495,45.5357,45.4495,45.4926,19699.0
2018-08-30 13:30:00,52.79,52.8,52.6,52.6,68957.0,45.5012,45.5098,45.3374,45.3374,68957.0
2018-08-30 14:00:00,52.62,52.68,52.3,52.35,54944.0,45.3547,45.4064,45.0789,45.122,54944.0
2018-08-30 14:30:00,52.34,52.51,52.31,52.4,42739.0,45.1133,45.2599,45.0875,45.1651,42739.0
2018-08-30 15:00:00,52.39,52.39,52.12,52.23,81813.0,45.1564,45.1564,44.9237,45.0185,81813.0
2018-08-30 15:30:00,52.24,52.38,52.2,52.37,150890.0,45.0271,45.1478,44.9927,45.1392,150890.0
2018-08-31 09:30:00,52.15,52.37,52.07,52.34,34954.0,44.9496,45.1392,44.8806,45.1133,34954.0
2018-08-31 10:00:00,52.35,52.38,52.13,52.2,28095.0,45.122,45.1478,44.9323,44.9927,28095.0
2018-08-31 10:30:00,52.2,52.21,52.1,52.11,47374.0,44.9927,45.0013,44.9065,44.9151,47374.0
2018-08-31 11:00:00,52.1,52.26,52.04,52.1,82063.0,44.9065,45.0444,44.8548,44.9065,82063.0
2018-08-31 11:30:00,52.1,52.36,52.1,52.28,82850.0,44.9065,45.1306,44.9065,45.0616,82850.0
2018-08-31 12:00:00,52.27,52.28,52.12,52.18,29456.0,45.053,45.0616,44.9237,44.9754,29456.0
2018-08-31 12:30:00,52.19,52.26,52.09,52.24,26390.0,44.9841,45.0444,44.8979,45.0271,26390.0
2018-08-31 13:00:00,52.23,52.29,52.19,52.24,18225.0,45.0185,45.0702,44.9841,45.0271,18225.0
2018-08-31 13:30:00,52.24,52.26,52.15,52.2,28875.0,45.0271,45.0444,44.9496,44.9927,28875.0
2018-08-31 14:00:00,52.21,52.21,52.07,52.11,32104.0,45.0013,45.0013,44.8806,44.9151,32104.0
2018-08-31 14:30:00,52.11,52.15,52.07,52.09,39608.0,44.9151,44.9496,44.8806,44.8979,39608.0
2018-08-31 15:00:00,52.09,52.22,52.07,52.08,63804.0,44.8979,45.0099,44.8806,44.8892,63804.0
2018-08-31 15:30:00,52.09,52.23,52.09,52.12,309657.0,44.8979,45.0185,44.8979,44.9237,309657.0
2018-09-04 09:30:00,52.08,52.08,51.58,51.99,101002.0,44.8892,44.8892,44.4583,44.8117,101002.0
2018-09-04 10:00:00,51.99,52.3,51.99,52.13,107639.0,44.8117,45.0789,44.8117,44.9323,107639.0
2018-09-04 10:30:00,52.11,52.32,52.0,52.13,93494.0,44.9151,45.0961,44.8203,44.9323,93494.0
2018-09-04 11:00:00,52.11,52.17,51.81,51.87,79387.0,44.9151,44.9668,44.6565,44.7082,79387.0
2018-09-04 11:30:00,51.84,51.96,51.78,51.81,51793.0,44.6824,44.7858,44.6307,44.6565,51793.0
2018-09-04 12:00:00,51.8,51.92,51.74,51.83,46046.0,44.6479,44.7513,44.5962,44.6738,46046.0
2018-09-04 12:30:00,51.83,51.9,51.77,51.88,30711.0,44.6738,44.7341,44.622,44.7169,30711.0
2018-09-04 13:00:00,51.88,51.94,51.8,51.91,27120.0,44.7169,44.7686,44.6479,44.7427,27120.0
2018-09-04 13:30:00,51.91,51.93,51.75,51.89,39842.0,44.7427,44.7599,44.6048,44.7255,39842.0
2018-09-04 14:00:00,51.87,52.01,51.85,51.95,42128.0,44.7082,44.8289,44.691,44.7772,42128.0
2018-09-04 14:30:00,51.95,52.08,51.93,52.07,48384.0,44.7772,44.8892,44.7599,44.8806,48384.0
2018-09-04 15:00:00,52.07,52.16,52.04,52.09,58979.0,44.8806,44.9582,44.8548,44.8979,58979.0
2018-09-04 15:30:00,52.09,52.15,51.99,52.13,165097.0,44.8979,44.9496,44.8117,44.9323,165097.0
2018-09-05 09:30:00,52.02,52.28,51.75,52.18,51951.0,44.8375,45.0616,44.6048,44.9754,51951.0
2018-09-05 10:00:00,52.18,52.36,52.1,52.35,37630.0,44.9754,45.1306,44.9065,45.122,37630.0
2018-09-05 10:30:00,52.31,52.6,52.21,52.37,54489.0,45.0875,45.3374,45.0013,45.1392,54489.0
2018-09-05 11:00:00,52.38,52.52,52.38,52.42,63224.0,45.1478,45.2685,45.1478,45.1823,63224.0
2018-09-05 11:30:00,52.43,52.58,52.35,52.51,45527.0,45.1909,45.3202,45.122,45.2599,45527.0
2018-09-05 12:00:00,52.52,52.62,52.5,52.59,26437.0,45.2685,45.3547,45.2512,45.3288,26437.0
2018-09-05 12:30:00,52.57,52.64,52.49,52.49,25080.0,45.3116,45.3719,45.2426,45.2426,25080.0
2018-09-05 13:00:00,52.49,52.62,52.48,52.59,30693.0,45.2426,45.3547,45.234,45.3288,30693.0
2018-09-05 13:30:00,52.6,52.61,52.5,52.53,28812.0,45.3374,45.3461,45.2512,45.2771,28812.0
2018-09-05 14:00:00,52.55,52.55,52.46,52.47,21169.0,45.2943,45.2943,45.2168,45.2254,21169.0
2018-09-05 14:30:00,52.47,52.54,52.45,52.48,26793.0,45.2254,45.2857,45.2082,45.234,26793.0
2018-09-05 15:00:00,52.48,52.61,52.47,52.61,40442.0,45.234,45.3461,45.2254,45.3461,40442.0
2018-09-05 15:30:00,52.61,52.76,52.57,52.71,202930.0,45.3461,45.4754,45.3116,45.4323,202930.0
2018-09-06 09:30:00,52.73,53.29,52.73,52.9,40668.0,45.4495,45.9322,45.4495,45.596,40668.0
2018-09-06 10:00:00,52.9,52.9,52.56,52.79,40931.0,45.596,45.596,45.303,45.5012,40931.0
2018-09-06 10:30:00,52.78,52.78,52.5,52.75,41546.0,45.4926,45.4926,45.2512,45.4667,41546.0
2018-09-06 11:00:00,52.78,52.8,52.5,52.59,33148.0,45.4926,45.5098,45.2512,45.3288,33148.0
2018-09-06 11:30:00,52.59,52.77,52.54,52.75,33876.0,45.3288,45.484,45.2857,45.4667,33876.0
2018-09-06 12:00:00,52.76,52.76,52.59,52.66,24405.0,45.4754,45.4754,45.3288,45.3892,24405.0
2018-09-06 12:30:00,52.67,52.75,52.55,52.55,34200.0,45.3978,45.4667,45.2943,45.2943,34200.0
2018-09-06 13:00:00,52.55,52.59,52.48,52.54,22831.0,45.2943,45.3288,45.234,45.2857,22831.0
2018-09-06 13:30:00,52.54,52.62,52.52,52.59,27358.0,45.2857,45.3547,45.2685,45.3288,27358.0
2018-09-06 14:00:00,52.59,52.75,52.59,52.68,49653.0,45.3288,45.4667,45.3288,45.4064,49653.0
2018-09-06 14:30:00,52.68,52.78,52.64,52.74,44892.0,45.4064,45.4926,45.3719,45.4581,44892.0
2018-09-06 15:00:00,52.73,52.8,52.65,52.71,57685.0,45.4495,45.5098,45.3805,45.4323,57685.0
2018-09-06 15:30:00,52.71,52.72,52.42,52.46,247525.0,45.4323,45.4409,45.1823,45.2168,247525.0
2018-09-07 09:30:00,52.2,52.55,51.87,52.36,49215.0,44.9927,45.2943,44.7082,45.1306,49215.0
2018-09-07 10:00:00,52.38,52.62,52.34,52.54,16778.0,45.1478,45.3547,45.1133,45.2857,16778.0
2018-09-07 10:30:00,52.55,52.71,52.52,52.54,27289.0,45.2943,45.4323,45.2685,45.2857,27289.0
2018-09-07 11:00:00,52.55,52.64,52.46,52.53,22520.0,45.2943,45.3719,45.2168,45.2771,22520.0
2018-09-07 11:30:00,52.53,52.67,52.51,52.59,29212.0,45.2771,45.3978,45.2599,45.3288,29212.0
2018-09-07 12:00:00,52.59,52.6,52.31,52.34,27804.0,45.3288,45.3374,45.0875,45.1133,27804.0
2018-09-07 12:30:00,52.34,52.41,52.27,52.41,51674.0,45.1133,45.1737,45.053,45.1737,51674.0
2018-09-07 13:00:00,52.39,52.4,52.3,52.4,28116.0,45.1564,45.1651,45.0789,45.1651,28116.0
2018-09-07 13:30:00,52.41,52.45,52.33,52.35,14336.0,45.1737,45.2082,45.1047,45.122,14336.0
2018-09-07 14:00:00,52.35,52.52,52.35,52.5,27162.0,45.122,45.2685,45.122,45.2512,27162.0
2018-09-07 14:30:00,52.5,52.57,52.45,52.57,33575.0,45.2512,45.3116,45.2082,45.3116,33575.0
2018-09-07 15:00:00,52.57,52.61,52.51,52.59,33531.0,45.3116,45.3461,45.2599,45.3288,33531.0
2018-09-07 15:30:00,52.59,52.72,52.56,52.65,148775.0,45.3288,45.4409,45.303,45.3805,148775.0
2018-09-10 09:30:00,52.96,53.55,52.96,53.14,77549.0,45.6477,46.1563,45.6477,45.8029,77549.0
2018-09-10 10:00:00,53.18,53.37,53.11,53.32,20185.0,45.8374,46.0011,45.777,45.958,20185.0
2018-09-10 10:30:00,53.3,53.37,53.23,53.25,25633.0,45.9408,46.0011,45.8805,45.8977,25633.0
2018-09-10 11:00:00,53.22,53.37,53.15,53.36,35137.0,45.8718,46.0011,45.8115,45.9925,35137.0
2018-09-10 11:30:00,53.36,53.42,53.26,53.4,38171.0,45.9925,46.0442,45.9063,46.027,38171.0
2018-09-10 12:00:00,53.4,53.49,53.39,53.41,33361.0,46.027,46.1046,46.0184,46.0356,33361.0
2018-09-10 12:30:00,53.4,53.49,53.14,53.21,75823.0,46.027,46.1046,45.8029,45.8632,75823.0
2018-09-10 13:00:00,53.21,53.33,53.19,53.32,24885.0,45.8632,45.9666,45.846,45.958,24885.0
2018-09-10 13:30:00,53.33,53.33,53.23,53.31,22164.0,45.9666,45.9666,45.8805,45.9494,22164.0
2018-09-10 14:00:00,53.31,53.35,53.3,53.35,23518.0,45.9494,45.9839,45.9408,45.9839,23518.0
2018-09-10 14:30:00,53.35,53.39,53.34,53.39,32635.0,45.9839,46.0184,45.9753,46.0184,32635.0
2018-09-10 15:00:00,53.39,53.39,53.26,53.29,40110.0,46.0184,46.0184,45.9063,45.9322,40110.0
2018-09-10 15:30:00,53.28,53.3,53.22,53.24,173539.0,45.9236,45.9408,45.8718,45.8891,173539.0
2018-09-11 09:30:00,53.06,53.24,52.77,52.98,42740.0,45.7339,45.8891,45.484,45.665,42740.0
2018-09-11 10:00:00,53.03,53.17,52.9,53.14,29540.0,45.7081,45.8287,45.596,45.8029,29540.0
2018-09-11 10:30:00,53.16,53.34,53.15,53.32,32671.0,45.8201,45.9753,45.8115,45.958,32671.0
2018-09-11 11:00:00,53.33,53.69,53.33,53.67,39707.0,45.9666,46.2769,45.9666,46.2597,39707.0
2018-09-11 11:30:00,53.66,53.76,53.61,53.73,79087.0,46.2511,46.3373,46.208,46.3114,79087.0
2018-09-11 12:00:00,53.74,53.74,53.25,53.29,111305.0,46.32,46.32,45.8977,45.9322,111305.0
2018-09-11 12:30:00,53.3,53.44,53.24,53.43,262714.0,45.9408,46.0615,45.8891,46.0528,262714.0
2018-09-11 13:00:00,53.45,53.47,53.36,53.44,60974.0,46.0701,46.0873,45.9925,46.0615,60974.0
2018-09-11 13:30:00,53.45,53.46,53.13,53.15,40738.0,46.0701,46.0787,45.7943,45.8115,40738.0
2018-09-11 14:00:00,53.15,53.22,53.1,53.1,66549.0,45.8115,45.8718,45.7684,45.7684,66549.0
2018-09-11 14:30:00,53.1,53.18,52.99,53.03,100176.0,45.7684,45.8374,45.6736,45.7081,100176.0
2018-09-11 15:00:00,53.05,53.05,52.89,52.89,61545.0,45.7253,45.7253,45.5874,45.5874,61545.0
2018-09-11 15:30:00,52.89,52.94,52.78,52.78,174123.0,45.5874,45.6305,45.4926,45.4926,174123.0
2018-09-12 09:30:00,52.88,52.91,52.51,52.89,41640.0,45.5788,45.6046,45.2599,45.5874,41640.0
2018-09-12 10:00:00,52.89,52.9,52.67,52.71,24268.0,45.5874,45.596,45.3978,45.4323,24268.0
2018-09-12 10:30:00,52.72,52.91,52.69,52.84,36917.0,45.4409,45.6046,45.415,45.5443,36917.0
2018-09-12 11:00:00,52.83,53.15,52.72,53.02,41859.0,45.5357,45.8115,45.4409,45.6995,41859.0
2018-09-12 11:30:00,53.03,53.05,52.78,52.91,46853.0,45.7081,45.7253,45.4926,45.6046,46853.0
2018-09-12 12:00:00,52.89,53.03,52.84,52.99,38723.0,45.5874,45.7081,45.5443,45.6736,38723.0
2018-09-12 12:30:00,52.99,53.04,52.88,52.94,65088.0,45.6736,45.7167,45.5788,45.6305,65088.0
2018-09-12 13:00:00,52.94,53.05,52.9,53.01,22727.0,45.6305,45.7253,45.596,45.6908,22727.0
2018-09-12 13:30:00,53.03,53.09,53.0,53.07,29429.0,45.7081,45.7598,45.6822,45.7425,29429.0
2018-09-12 14:00:00,53.08,53.12,53.02,53.1,15530.0,45.7512,45.7856,45.6995,45.7684,15530.0
2018-09-12 14:30:00,53.1,53.29,53.07,53.29,204070.0,45.7684,45.9322,45.7425,45.9322,204070.0
2018-09-12 15:00:00,53.28,53.45,53.26,53.45,47203.0,45.9236,46.0701,45.9063,46.0701,47203.0
2018-09-12 15:30:00,53.46,53.46,53.2,53.25,179026.0,46.0787,46.0787,45.8546,45.8977,179026.0
2018-09-13 09:30:00,54.51,54.94,53.9,54.24,161960.0,46.9837,47.3544,46.4579,46.751,161960.0
2018-09-13 10:00:00,54.24,54.68,54.22,54.45,60772.0,46.751,47.1303,46.7338,46.932,60772.0
2018-09-13 10:30:00,54.45,54.9,54.45,54.81,81124.0,46.932,47.3199,46.932,47.2423,81124.0
2018-09-13 11:00:00,54.8,54.95,54.61,54.65,36965.0,47.2337,47.363,47.0699,47.1044,36965.0
2018-09-13 11:30:00,54.68,54.95,54.63,54.94,54470.0,47.1303,47.363,47.0872,47.3544,54470.0
2018-09-13 12:00:00,54.94,55.15,54.8,54.87,99264.0,47.3544,47.5354,47.2337,47.294,99264.0
2018-09-13 12:30:00,54.86,54.89,54.53,54.7,108805.0,47.2854,47.3113,47.001,47.1475,108805.0
2018-09-13 13:00:00,54.72,54.82,54.62,54.64,39704.0,47.1647,47.2509,47.0785,47.0958,39704.0
2018-09-13 13:30:00,54.63,54.73,54.57,54.65,67471.0,47.0872,47.1733,47.0354,47.1044,67471.0
2018-09-13 14:00:00,54.67,54.84,54.63,54.81,56208.0,47.1216,47.2682,47.0872,47.2423,56208.0
2018-09-13 14:30:00,54.81,54.93,54.7,54.79,33652.0,47.2423,47.3457,47.1475,47.2251,33652.0
2018-09-13 15:00:00,54.79,54.81,54.71,54.72,47532.0,47.2251,47.2423,47.1561,47.1647,47532.0
2018-09-13 15:30:00,54.72,54.75,54.45,54.61,218603.0,47.1647,47.1906,46.932,47.0699,218603.0
2018-09-14 09:30:00,54.45,55.23,54.23,54.95,126258.0,46.932,47.6043,46.7424,47.363,126258.0
2018-09-14 10:00:00,54.94,54.99,54.6,54.61,62614.0,47.3544,47.3975,47.0613,47.0699,62614.0
2018-09-14 10:30:00,54.61,55.08,54.56,55.07,99597.0,47.0699,47.475,47.0268,47.4664,99597.0
2018-09-14 11:00:00,55.07,55.38,55.03,55.38,94057.0,47.4664,47.7336,47.4319,47.7336,94057.0
2018-09-14 11:30:00,55.39,55.54,55.31,55.51,76193.0,47.7422,47.8715,47.6733,47.8457,76193.0
2018-09-14 12:00:00,55.51,55.52,55.17,55.45,57467.0,47.8457,47.8543,47.5526,47.7939,57467.0
2018-09-14 12:30:00,55.47,55.48,55.27,55.31,50758.0,47.8112,47.8198,47.6388,47.6733,50758.0
2018-09-14 13:00:00,55.3,55.4,55.23,55.25,63675.0,47.6646,47.7508,47.6043,47.6216,63675.0
2018-09-14 13:30:00,55.25,55.25,55.1,55.18,45614.0,47.6216,47.6216,47.4923,47.5612,45614.0
2018-09-14 14:00:00,55.17,55.35,55.15,55.33,67462.0,47.5526,47.7077,47.5354,47.6905,67462.0
2018-09-14 14:30:00,55.33,55.48,55.31,55.41,42312.0,47.6905,47.8198,47.6733,47.7595,42312.0
2018-09-14 15:00:00,55.4,55.59,55.39,55.55,71425.0,47.7508,47.9146,47.7422,47.8801,71425.0
2018-09-14 15:30:00,55.54,55.61,55.49,55.57,215535.0,47.8715,47.9318,47.8284,47.8974,215535.0
2018-09-17 09:30:00,55.75,55.75,55.23,55.49,35130.0,48.0525,48.0525,47.6043,47.8284,35130.0
2018-09-17 10:00:00,55.5,55.56,55.33,55.4,29054.0,47.837,47.8888,47.6905,47.7508,29054.0
2018-09-17 10:30:00,55.37,55.4,55.2,55.29,28494.0,47.725,47.7508,47.5785,47.656,28494.0
2018-09-17 11:00:00,55.3,55.51,55.29,55.46,30820.0,47.6646,47.8457,47.656,47.8026,30820.0
2018-09-17 11:30:00,55.44,55.49,55.35,55.35,17955.0,47.7853,47.8284,47.7077,47.7077,17955.0
2018-09-17 12:00:00,55.36,55.36,55.23,55.23,23801.0,47.7164,47.7164,47.6043,47.6043,23801.0
2018-09-17 12:30:00,55.23,55.26,55.11,55.2,23663.0,47.6043,47.6302,47.5009,47.5785,23663.0
2018-09-17 13:00:00,55.18,55.26,55.11,55.22,22417.0,47.5612,47.6302,47.5009,47.5957,22417.0
2018-09-17 13:30:00,55.2,55.32,55.18,55.31,24952.0,47.5785,47.6819,47.5612,47.6733,24952.0
2018-09-17 14:00:00,55.29,55.29,55.17,55.24,31454.0,47.656,47.656,47.5526,47.6129,31454.0
2018-09-17 14:30:00,55.22,55.27,55.07,55.1,23592.0,47.5957,47.6388,47.4664,47.4923,23592.0
2018-09-17 15:00:00,55.11,55.18,55.03,55.09,57890.0,47.5009,47.5612,47.4319,47.4836,57890.0
2018-09-17 15:30:00,55.09,55.18,55.03,55.15,243251.0,47.4836,47.5612,47.4319,47.5354,243251.0
2018-09-18 09:30:00,55.26,55.74,55.04,55.07,94267.0,47.6302,48.0439,47.4405,47.4664,94267.0
2018-09-18 10:00:00,55.08,55.11,54.86,54.98,36324.0,47.475,47.5009,47.2854,47.3888,36324.0
2018-09-18 10:30:00,54.97,55.05,54.78,55.03,46207.0,47.3802,47.4492,47.2164,47.4319,46207.0
2018-09-18 11:00:00,55.05,55.33,55.01,55.32,50996.0,47.4492,47.6905,47.4147,47.6819,50996.0
2018-09-18 11:30:00,55.31,55.37,55.21,55.34,28969.0,47.6733,47.725,47.5871,47.6991,28969.0
2018-09-18 12:00:00,55.35,55.48,55.35,55.48,21875.0,47.7077,47.8198,47.7077,47.8198,21875.0
2018-09-18 12:30:00,55.49,55.64,55.49,55.62,25724.0,47.8284,47.9577,47.8284,47.9405,25724.0
2018-09-18 13:00:00,55.61,55.82,55.6,55.7,28802.0,47.9318,48.1129,47.9232,48.0094,28802.0
2018-09-18 13:30:00,55.69,55.73,55.65,55.71,19198.0,48.0008,48.0353,47.9663,48.018,19198.0
2018-09-18 14:00:00,55.72,55.96,55.7,55.94,22924.0,48.0267,48.2335,48.0094,48.2163,22924.0
2018-09-18 14:30:00,55.95,55.96,55.85,55.9,32199.0,48.2249,48.2335,48.1387,48.1818,32199.0
2018-09-18 15:00:00,55.9,55.99,55.89,55.98,32296.0,48.1818,48.2594,48.1732,48.2508,32296.0
2018-09-18 15:30:00,55.98,56.08,55.97,56.04,104686.0,48.2508,48.337,48.2421,48.3025,104686.0
2018-09-19 09:30:00,56.25,56.69,56.07,56.25,43664.0,48.4835,48.8627,48.3283,48.4835,43664.0
2018-09-19 10:00:00,56.27,56.64,56.24,56.61,40331.0,48.5007,48.8196,48.4749,48.7938,40331.0
2018-09-19 10:30:00,56.62,56.81,56.41,56.81,52411.0,48.8024,48.9662,48.6214,48.9662,52411.0
2018-09-19 11:00:00,56.84,56.86,56.37,56.37,31468.0,48.992,49.0093,48.5869,48.5869,31468.0
2018-09-19 11:30:00,56.35,56.6,56.3,56.56,25539.0,48.5697,48.7852,48.5266,48.7507,25539.0
2018-09-19 12:00:00,56.57,56.65,56.24,56.36,62490.0,48.7593,48.8283,48.4749,48.5783,62490.0
2018-09-19 12:30:00,56.37,56.39,56.28,56.38,63376.0,48.5869,48.6042,48.5093,48.5955,63376.0
2018-09-19 13:00:00,56.37,56.44,56.27,56.27,60039.0,48.5869,48.6472,48.5007,48.5007,60039.0
2018-09-19 13:30:00,56.27,56.35,56.18,56.19,24351.0,48.5007,48.5697,48.4231,48.4318,24351.0
2018-09-19 14:00:00,56.15,56.22,56.05,56.05,55025.0,48.3973,48.4576,48.3111,48.3111,55025.0
2018-09-19 14:30:00,56.04,56.1,56.01,56.02,33001.0,48.3025,48.3542,48.2766,48.2852,33001.0
2018-09-19 15:00:00,56.02,56.04,55.91,55.97,55290.0,48.2852,48.3025,48.1904,48.2421,55290.0
2018-09-19 15:30:00,55.96,56.06,55.95,56.0,177121.0,48.2335,48.3197,48.2249,48.268,177121.0
2018-09-20 09:30:00,56.21,56.59,55.95,56.08,48921.0,48.6141,48.9427,48.3892,48.5016,48921.0
2018-09-20 10:00:00,56.01,56.04,55.69,55.85,93486.0,48.4411,48.467,48.1643,48.3027,93486.0
2018-09-20 10:30:00,55.85,55.91,55.67,55.7,54482.0,48.3027,48.3546,48.147,48.173,54482.0
2018-09-20 11:00:00,55.75,55.95,55.75,55.8,34810.0,48.2162,48.3892,48.2162,48.2595,34810.0
2018-09-20 11:30:00,55.8,55.9,55.72,55.9,26229.0,48.2595,48.346,48.1903,48.346,26229.0
2018-09-20 12:00:00,55.91,55.95,55.86,55.91,26921.0,48.3546,48.3892,48.3114,48.3546,26921.0
2018-09-20 12:30:00,55.91,56.07,55.87,55.96,98989.0,48.3546,48.493,48.32,48.3978,98989.0
2018-09-20 13:00:00,55.97,56.0,55.66,55.66,48744.0,48.4065,48.4324,48.1384,48.1384,48744.0
2018-09-20 13:30:00,55.66,55.71,55.59,55.65,47105.0,48.1384,48.1816,48.0778,48.1297,47105.0
2018-09-20 14:00:00,55.67,55.74,55.63,55.71,47045.0,48.147,48.2076,48.1124,48.1816,47045.0
2018-09-20 14:30:00,55.72,55.79,55.62,55.79,44031.0,48.1903,48.2508,48.1038,48.2508,44031.0
2018-09-20 15:00:00,55.79,55.83,55.71,55.82,48178.0,48.2508,48.2854,48.1816,48.2768,48178.0
2018-09-20 15:30:00,55.81,55.82,55.71,55.77,173528.0,48.2681,48.2768,48.1816,48.2335,173528.0
2018-09-21 09:30:00,55.91,56.05,55.53,55.62,209561.0,48.3546,48.4757,48.026,48.1038,209561.0
2018-09-21 10:00:00,55.66,55.73,55.47,55.55,89875.0,48.1384,48.1989,47.9741,48.0433,89875.0
2018-09-21 10:30:00,55.56,55.83,55.51,55.8,75398.0,48.0519,48.2854,48.0087,48.2595,75398.0
2018-09-21 11:00:00,55.8,55.87,55.63,55.68,53153.0,48.2595,48.32,48.1124,48.1557,53153.0
2018-09-21 11:30:00,55.69,55.73,55.61,55.63,58617.0,48.1643,48.1989,48.0951,48.1124,58617.0
2018-09-21 12:00:00,55.64,55.7,55.59,55.62,33889.0,48.1211,48.173,48.0778,48.1038,33889.0
2018-09-21 12:30:00,55.62,55.73,55.61,55.67,43118.0,48.1038,48.1989,48.0951,48.147,43118.0
2018-09-21 13:00:00,55.67,55.73,55.66,55.68,28241.0,48.147,48.1989,48.1384,48.1557,28241.0
2018-09-21 13:30:00,55.69,55.69,55.54,55.61,31425.0,48.1643,48.1643,48.0346,48.0951,31425.0
2018-09-21 14:00:00,55.62,55.68,55.62,55.65,29913.0,48.1038,48.1557,48.1038,48.1297,29913.0
2018-09-21 14:30:00,55.65,55.66,55.44,55.5,36374.0,48.1297,48.1384,47.9481,48.0,36374.0
2018-09-21 15:00:00,55.51,55.61,55.47,55.59,38103.0,48.0087,48.0951,47.9741,48.0778,38103.0
2018-09-21 15:30:00,55.59,55.66,55.4,55.44,200257.0,48.0778,48.1384,47.9135,47.9481,200257.0
2018-09-24 09:30:00,55.47,55.47,54.74,54.79,58056.0,47.9741,47.9741,47.3427,47.386,58056.0
2018-09-24 10:00:00,54.81,54.88,54.44,54.56,95041.0,47.4033,47.4638,47.0833,47.187,95041.0
2018-09-24 10:30:00,54.58,54.59,54.37,54.4,39093.0,47.2043,47.213,47.0227,47.0487,39093.0
2018-09-24 11:00:00,54.42,54.62,54.35,54.52,33689.0,47.066,47.2389,47.0054,47.1524,33689.0
2018-09-24 11:30:00,54.52,54.6,54.39,54.39,110924.0,47.1524,47.2216,47.04,47.04,110924.0
2018-09-24 12:00:00,54.4,54.65,54.32,54.59,73586.0,47.0487,47.2649,46.9795,47.213,73586.0
2018-09-24 12:30:00,54.59,54.64,54.5,54.51,38792.0,47.213,47.2562,47.1351,47.1438,38792.0
2018-09-24 13:00:00,54.5,54.59,54.48,54.55,23985.0,47.1351,47.213,47.1178,47.1784,23985.0
2018-09-24 13:30:00,54.56,54.6,54.5,54.54,36805.0,47.187,47.2216,47.1351,47.1697,36805.0
2018-09-24 14:00:00,54.54,54.75,54.54,54.75,72334.0,47.1697,47.3514,47.1697,47.3514,72334.0
2018-09-24 14:30:00,54.75,54.86,54.73,54.76,56514.0,47.3514,47.4465,47.3341,47.36,56514.0
2018-09-24 15:00:00,54.76,54.89,54.75,54.78,56935.0,47.36,47.4724,47.3514,47.3773,56935.0
2018-09-24 15:30:00,54.78,54.78,54.65,54.67,229446.0,47.3773,47.3773,47.2649,47.2822,229446.0
2018-09-25 09:30:00,54.91,55.02,54.63,54.91,57052.0,47.4897,47.5849,47.2476,47.4897,57052.0
2018-09-25 10:00:00,54.9,55.03,54.8,54.99,53452.0,47.4811,47.5935,47.3946,47.5589,53452.0
2018-09-25 10:30:00,54.99,55.07,54.88,54.95,54566.0,47.5589,47.6281,47.4638,47.5243,54566.0
2018-09-25 11:00:00,54.93,55.01,54.84,54.88,24534.0,47.507,47.5762,47.4292,47.4638,24534.0
2018-09-25 11:30:00,54.88,54.9,54.78,54.86,25663.0,47.4638,47.4811,47.3773,47.4465,25663.0
2018-09-25 12:00:00,54.86,55.04,54.86,55.03,56448.0,47.4465,47.6022,47.4465,47.5935,56448.0
2018-09-25 12:30:00,55.04,55.09,54.97,55.01,60364.0,47.6022,47.6454,47.5416,47.5762,60364.0
2018-09-25 13:00:00,55.01,55.01,54.89,54.9,28899.0,47.5762,47.5762,47.4724,47.4811,28899.0
2018-09-25 13:30:00,54.89,54.92,54.75,54.8,32965.0,47.4724,47.4984,47.3514,47.3946,32965.0
2018-09-25 14:00:00,54.79,54.93,54.7,54.91,31863.0,47.386,47.507,47.3081,47.4897,31863.0
2018-09-25 14:30:00,54.91,54.94,54.81,54.88,30206.0,47.4897,47.5157,47.4033,47.4638,30206.0
2018-09-25 15:00:00,54.88,54.88,54.73,54.74,47129.0,47.4638,47.4638,47.3341,47.3427,47129.0
2018-09-25 15:30:00,54.75,54.82,54.66,54.71,143120.0,47.3514,47.4119,47.2735,47.3168,143120.0
2018-09-26 09:30:00,54.68,55.46,54.68,55.04,111474.0,47.2908,47.9654,47.2908,47.6022,111474.0
2018-09-26 10:00:00,55.04,55.16,54.97,54.97,45375.0,47.6022,47.706,47.5416,47.5416,45375.0
2018-09-26 10:30:00,54.97,55.09,54.86,55.07,37380.0,47.5416,47.6454,47.4465,47.6281,37380.0
2018-09-26 11:00:00,55.07,55.09,54.97,55.08,26771.0,47.6281,47.6454,47.5416,47.6368,26771.0
2018-09-26 11:30:00,55.07,55.07,54.94,54.96,24555.0,47.6281,47.6281,47.5157,47.533,24555.0
2018-09-26 12:00:00,54.96,55.06,54.89,55.05,25598.0,47.533,47.6195,47.4724,47.6108,25598.0
2018-09-26 12:30:00,55.06,55.13,55.01,55.06,65172.0,47.6195,47.68,47.5762,47.6195,65172.0
2018-09-26 13:00:00,55.07,55.09,55.03,55.05,108730.0,47.6281,47.6454,47.5935,47.6108,108730.0
2018-09-26 13:30:00,55.05,55.08,54.95,54.98,54817.0,47.6108,47.6368,47.5243,47.5503,54817.0
2018-09-26 14:00:00,55.0,55.03,54.92,54.93,120817.0,47.5676,47.5935,47.4984,47.507,120817.0
2018-09-26 14:30:00,54.93,54.95,54.74,54.78,38923.0,47.507,47.5243,47.3427,47.3773,38923.0
2018-09-26 15:00:00,54.77,54.85,54.68,54.78,67080.0,47.3687,47.4378,47.2908,47.3773,67080.0
2018-09-26 15:30:00,54.77,54.79,54.29,54.37,229675.0,47.3687,47.386,46.9535,47.0227,229675.0
2018-09-27 09:30:00,54.59,54.59,54.17,54.2,29487.0,47.213,47.213,46.8497,46.8757,29487.0
2018-09-27 10:00:00,54.25,54.3,54.18,54.3,21993.0,46.9189,46.9622,46.8584,46.9622,21993.0
2018-09-27 10:30:00,54.31,54.47,54.19,54.33,32083.0,46.9708,47.1092,46.867,46.9881,32083.0
2018-09-27 11:00:00,54.32,54.44,54.29,54.44,20491.0,46.9795,47.0833,46.9535,47.0833,20491.0
2018-09-27 11:30:00,54.42,54.63,54.42,54.62,41020.0,47.066,47.2476,47.066,47.2389,41020.0
2018-09-27 12:00:00,54.61,54.7,54.58,54.69,16193.0,47.2303,47.3081,47.2043,47.2995,16193.0
2018-09-27 12:30:00,54.72,54.74,54.62,54.7,30598.0,47.3254,47.3427,47.2389,47.3081,30598.0
2018-09-27 13:00:00,54.7,54.7,54.6,54.65,41402.0,47.3081,47.3081,47.2216,47.2649,41402.0
2018-09-27 13:30:00,54.69,54.75,54.68,54.74,17400.0,47.2995,47.3514,47.2908,47.3427,17400.0
2018-09-27 14:00:00,54.73,54.83,54.72,54.81,32043.0,47.3341,47.4205,47.3254,47.4033,32043.0
2018-09-27 14:30:00,54.81,54.87,54.79,54.84,28940.0,47.4033,47.4551,47.386,47.4292,28940.0
2018-09-27 15:00:00,54.84,54.95,54.81,54.87,141795.0,47.4292,47.5243,47.4033,47.4551,141795.0
2018-09-27 15:30:00,54.88,54.95,54.72,54.84,293014.0,47.4638,47.5243,47.3254,47.4292,293014.0
2018-09-28 09:30:00,54.76,55.07,54.63,55.02,17698.0,47.36,47.6281,47.2476,47.5849,17698.0
2018-09-28 10:00:00,54.94,55.1,54.79,55.1,33531.0,47.5157,47.6541,47.386,47.6541,33531.0
2018-09-28 10:30:00,55.12,55.12,54.87,54.87,16404.0,47.6714,47.6714,47.4551,47.4551,16404.0
2018-09-28 11:00:00,54.85,54.86,54.59,54.61,18410.0,47.4378,47.4465,47.213,47.2303,18410.0
2018-09-28 11:30:00,54.6,54.62,54.44,54.48,19531.0,47.2216,47.2389,47.0833,47.1178,19531.0
2018-09-28 12:00:00,54.47,54.61,54.45,54.61,19923.0,47.1092,47.2303,47.0919,47.2303,19923.0
2018-09-28 12:30:00,54.59,54.67,54.52,54.67,20524.0,47.213,47.2822,47.1524,47.2822,20524.0
2018-09-28 13:00:00,54.67,54.83,54.63,54.64,56430.0,47.2822,47.4205,47.2476,47.2562,56430.0
2018-09-28 13:30:00,54.67,54.7,54.58,54.6,18222.0,47.2822,47.3081,47.2043,47.2216,18222.0
2018-09-28 14:00:00,54.6,54.68,54.57,54.65,32584.0,47.2216,47.2908,47.1957,47.2649,32584.0
2018-09-28 14:30:00,54.65,54.71,54.6,54.68,33957.0,47.2649,47.3168,47.2216,47.2908,33957.0
2018-09-28 15:00:00,54.67,54.79,54.64,54.79,49377.0,47.2822,47.386,47.2562,47.386,49377.0
2018-09-28 15:30:00,54.78,54.79,54.65,54.69,119316.0,47.3773,47.386,47.2649,47.2995,119316.0
2018-10-01 09:30:00,54.99,55.13,54.59,54.78,65915.0,47.5589,47.68,47.213,47.3773,65915.0
2018-10-01 10:00:00,54.78,54.8,54.6,54.62,24441.0,47.3773,47.3946,47.2216,47.2389,24441.0
2018-10-01 10:30:00,54.63,54.7,54.55,54.66,16885.0,47.2476,47.3081,47.1784,47.2735,16885.0
2018-10-01 11:00:00,54.65,54.69,54.55,54.57,20856.0,47.2649,47.2995,47.1784,47.1957,20856.0
2018-10-01 11:30:00,54.54,54.68,54.54,54.68,24853.0,47.1697,47.2908,47.1697,47.2908,24853.0
2018-10-01 12:00:00,54.67,54.79,54.64,54.69,25137.0,47.2822,47.386,47.2562,47.2995,25137.0
2018-10-01 12:30:00,54.69,54.75,54.61,54.66,51830.0,47.2995,47.3514,47.2303,47.2735,51830.0
2018-10-01 13:00:00,54.66,54.78,54.59,54.6,62285.0,47.2735,47.3773,47.213,47.2216,62285.0
2018-10-01 13:30:00,54.6,54.69,54.52,54.6,23402.0,47.2216,47.2995,47.1524,47.2216,23402.0
2018-10-01 14:00:00,54.57,54.68,54.52,54.67,15868.0,47.1957,47.2908,47.1524,47.2822,15868.0
2018-10-01 14:30:00,54.68,54.76,54.62,54.63,30323.0,47.2908,47.36,47.2389,47.2476,30323.0
2018-10-01 15:00:00,54.63,54.67,54.26,54.29,62143.0,47.2476,47.2822,46.9276,46.9535,62143.0
2018-10-01 15:30:00,54.3,54.53,54.17,54.5,95882.0,46.9622,47.1611,46.8497,47.1351,95882.0
2018-10-02 09:30:00,54.57,54.98,54.44,54.69,22048.0,47.1957,47.5503,47.0833,47.2995,22048.0
2018-10-02 10:00:00,54.61,54.63,54.37,54.51,45628.0,47.2303,47.2476,47.0227,47.1438,45628.0
2018-10-02 10:30:00,54.51,54.51,54.29,54.31,12290.0,47.1438,47.1438,46.9535,46.9708,12290.0
2018-10-02 11:00:00,54.3,54.44,54.23,54.25,33084.0,46.9622,47.0833,46.9016,46.9189,33084.0
2018-10-02 11:30:00,54.27,54.33,54.21,54.32,39219.0,46.9362,46.9881,46.8843,46.9795,39219.0
2018-10-02 12:00:00,54.29,54.34,54.25,54.3,12379.0,46.9535,46.9968,46.9189,46.9622,12379.0
2018-10-02 12:30:00,54.27,54.42,54.27,54.38,53756.0,46.9362,47.066,46.9362,47.0314,53756.0
2018-10-02 13:00:00,54.39,54.41,54.34,54.39,21143.0,47.04,47.0573,46.9968,47.04,21143.0
2018-10-02 13:30:00,54.4,54.4,54.24,54.35,42347.0,47.0487,47.0487,46.9103,47.0054,42347.0
2018-10-02 14:00:00,54.36,54.42,54.3,54.36,47624.0,47.0141,47.066,46.9622,47.0141,47624.0
2018-10-02 14:30:00,54.36,54.39,54.28,54.29,30337.0,47.0141,47.04,46.9449,46.9535,30337.0
2018-10-02 15:00:00,54.29,54.32,54.25,54.29,15918.0,46.9535,46.9795,46.9189,46.9535,15918.0
2018-10-02 15:30:00,54.29,54.41,54.29,54.39,107562.0,46.9535,47.0573,46.9535,47.04,107562.0
2018-10-03 09:30:00,54.65,54.71,54.4,54.4,24889.0,47.2649,47.3168,47.0487,47.0487,24889.0
2018-10-03 10:00:00,54.41,54.56,54.41,54.45,23245.0,47.0573,47.187,47.0573,47.0919,23245.0
2018-10-03 10:30:00,54.45,54.53,54.4,54.45,23288.0,47.0919,47.1611,47.0487,47.0919,23288.0
2018-10-03 11:00:00,54.46,54.66,54.39,54.65,33284.0,47.1005,47.2735,47.04,47.2649,33284.0
2018-10-03 11:30:00,54.69,54.73,54.56,54.68,15575.0,47.2995,47.3341,47.187,47.2908,15575.0
2018-10-03 12:00:00,54.7,54.86,54.7,54.85,21079.0,47.3081,47.4465,47.3081,47.4378,21079.0
2018-10-03 12:30:00,54.87,54.98,54.86,54.9,39282.0,47.4551,47.5503,47.4465,47.4811,39282.0
2018-10-03 13:00:00,54.9,54.91,54.74,54.77,19883.0,47.4811,47.4897,47.3427,47.3687,19883.0
2018-10-03 13:30:00,54.77,54.85,54.77,54.84,56525.0,47.3687,47.4378,47.3687,47.4292,56525.0
2018-10-03 14:00:00,54.83,54.93,54.82,54.91,26796.0,47.4205,47.507,47.4119,47.4897,26796.0
2018-10-03 14:30:00,54.93,54.93,54.67,54.78,25303.0,47.507,47.507,47.2822,47.3773,25303.0
2018-10-03 15:00:00,54.78,54.81,54.69,54.76,45146.0,47.3773,47.4033,47.2995,47.36,45146.0
2018-10-03 15:30:00,54.76,54.9,54.69,54.87,114187.0,47.36,47.4811,47.2995,47.4551,114187.0
2018-10-04 09:30:00,54.77,55.3,54.66,55.16,47770.0,47.3687,47.827,47.2735,47.706,47770.0
2018-10-04 10:00:00,55.14,55.16,54.97,55.07,34257.0,47.6887,47.706,47.5416,47.6281,34257.0
2018-10-04 10:30:00,55.05,55.06,54.85,54.87,16541.0,47.6108,47.6195,47.4378,47.4551,16541.0
2018-10-04 11:00:00,54.9,55.01,54.89,54.98,14731.0,47.4811,47.5762,47.4724,47.5503,14731.0
2018-10-04 11:30:00,54.98,55.02,54.72,54.72,19152.0,47.5503,47.5849,47.3254,47.3254,19152.0
2018-10-04 12:00:00,54.71,54.71,54.35,54.42,19553.0,47.3168,47.3168,47.0054,47.066,19553.0
2018-10-04 12:30:00,54.43,54.58,54.43,54.47,12121.0,47.0746,47.2043,47.0746,47.1092,12121.0
2018-10-04 13:00:00,54.47,54.57,54.36,54.47,10943.0,47.1092,47.1957,47.0141,47.1092,10943.0
2018-10-04 13:30:00,54.41,54.59,54.35,54.55,14038.0,47.0573,47.213,47.0054,47.1784,14038.0
2018-10-04 14:00:00,54.57,54.57,54.19,54.24,27106.0,47.1957,47.1957,46.867,46.9103,27106.0
2018-10-04 14:30:00,54.23,54.32,54.15,54.31,51779.0,46.9016,46.9795,46.8324,46.9708,51779.0
2018-10-04 15:00:00,54.28,54.44,54.28,54.33,41678.0,46.9449,47.0833,46.9449,46.9881,41678.0
2018-10-04 15:30:00,54.32,54.49,54.27,54.48,75861.0,46.9795,47.1265,46.9362,47.1178,75861.0
2018-10-05 09:30:00,54.35,54.69,54.29,54.4,17362.0,47.0054,47.2995,46.9535,47.0487,17362.0
2018-10-05 10:00:00,54.43,54.48,54.16,54.24,4794.0,47.0746,47.1178,46.8411,46.9103,4794.0
2018-10-05 10:30:00,54.21,54.21,53.97,54.04,11728.0,46.8843,46.8843,46.6768,46.7373,11728.0
2018-10-05 11:00:00,54.01,54.05,53.78,53.79,19868.0,46.7114,46.746,46.5124,46.5211,19868.0
2018-10-05 11:30:00,53.78,53.82,53.46,53.46,17285.0,46.5124,46.547,46.2357,46.2357,17285.0
2018-10-05 12:00:00,53.46,53.57,53.46,53.55,10821.0,46.2357,46.3308,46.2357,46.3135,10821.0
2018-10-05 12:30:00,53.55,53.62,53.41,53.52,19480.0,46.3135,46.3741,46.1924,46.2876,19480.0
2018-10-05 13:00:00,53.53,53.53,53.39,53.41,11366.0,46.2962,46.2962,46.1751,46.1924,11366.0
2018-10-05 13:30:00,53.44,53.63,53.42,53.62,16933.0,46.2184,46.3827,46.2011,46.3741,16933.0
2018-10-05 14:00:00,53.61,53.7,53.54,53.6,20785.0,46.3654,46.4433,46.3049,46.3568,20785.0
2018-10-05 14:30:00,53.59,53.81,53.58,53.8,21055.0,46.3481,46.5384,46.3395,46.5297,21055.0
2018-10-05 15:00:00,53.81,53.87,53.7,53.73,42071.0,46.5384,46.5903,46.4433,46.4692,42071.0
2018-10-05 15:30:00,53.75,53.83,53.61,53.73,114132.0,46.4865,46.5557,46.3654,46.4692,114132.0
2018-10-08 09:30:00,53.71,53.71,53.17,53.63,46381.0,46.4519,46.4519,45.9849,46.3827,46381.0
2018-10-08 10:00:00,53.64,53.89,53.62,53.84,31858.0,46.3914,46.6076,46.3741,46.5643,31858.0
2018-10-08 10:30:00,53.83,53.92,53.77,53.82,46188.0,46.5557,46.6335,46.5038,46.547,46188.0
2018-10-08 11:00:00,53.8,53.86,53.64,53.86,32633.0,46.5297,46.5816,46.3914,46.5816,32633.0
2018-10-08 11:30:00,53.83,53.84,53.46,53.5,36631.0,46.5557,46.5643,46.2357,46.2703,36631.0
2018-10-08 12:00:00,53.48,53.66,53.47,53.61,70555.0,46.253,46.4087,46.2443,46.3654,70555.0
2018-10-08 12:30:00,53.61,53.61,53.29,53.31,106365.0,46.3654,46.3654,46.0887,46.106,106365.0
2018-10-08 13:00:00,53.29,53.34,53.14,53.24,47235.0,46.0887,46.1319,45.9589,46.0454,47235.0
2018-10-08 13:30:00,53.26,53.32,53.09,53.11,82379.0,46.0627,46.1146,45.9157,45.933,82379.0
2018-10-08 14:00:00,53.11,53.48,53.03,53.33,69245.0,45.933,46.253,45.8638,46.1233,69245.0
2018-10-08 14:30:00,53.32,53.71,53.32,53.69,75621.0,46.1146,46.4519,46.1146,46.4346,75621.0
2018-10-08 15:00:00,53.68,53.85,53.67,53.72,38500.0,46.426,46.573,46.4173,46.4605,38500.0
2018-10-08 15:30:00,53.72,53.75,53.6,53.67,125005.0,46.4605,46.4865,46.3568,46.4173,125005.0
2018-10-09 09:30:00,53.49,53.7,52.97,53.32,56367.0,46.2616,46.4433,45.8119,46.1146,56367.0
2018-10-09 10:00:00,53.4,53.71,53.4,53.67,28942.0,46.1838,46.4519,46.1838,46.4173,28942.0
2018-10-09 10:30:00,53.65,53.67,53.41,53.42,18521.0,46.4,46.4173,46.1924,46.2011,18521.0
2018-10-09 11:00:00,53.45,53.55,53.21,53.55,18525.0,46.227,46.3135,46.0195,46.3135,18525.0
2018-10-09 11:30:00,53.53,53.56,53.39,53.47,18286.0,46.2962,46.3222,46.1751,46.2443,18286.0
2018-10-09 12:00:00,53.49,53.54,53.35,53.37,10486.0,46.2616,46.3049,46.1405,46.1578,10486.0
2018-10-09 12:30:00,53.37,53.44,53.21,53.27,13773.0,46.1578,46.2184,46.0195,46.0714,13773.0
2018-10-09 13:00:00,53.23,53.39,53.22,53.32,9756.0,46.0368,46.1751,46.0281,46.1146,9756.0
2018-10-09 13:30:00,53.32,53.43,53.29,53.42,12997.0,46.1146,46.2097,46.0887,46.2011,12997.0
2018-10-09 14:00:00,53.38,53.5,53.33,53.47,11327.0,46.1665,46.2703,46.1233,46.2443,11327.0
2018-10-09 14:30:00,53.43,53.5,53.38,53.48,21266.0,46.2097,46.2703,46.1665,46.253,21266.0
2018-10-09 15:00:00,53.49,53.52,53.31,53.34,26679.0,46.2616,46.2876,46.106,46.1319,26679.0
2018-10-09 15:30:00,53.33,53.54,53.26,53.42,141216.0,46.1233,46.3049,46.0627,46.2011,141216.0
2018-10-10 09:30:00,53.14,53.22,52.65,52.65,34677.0,45.9589,46.0281,45.5351,45.5351,34677.0
2018-10-10 10:00:00,52.62,53.0,52.39,52.86,56307.0,45.5092,45.8378,45.3103,45.7168,56307.0
2018-10-10 10:30:00,52.8,52.93,52.53,52.63,29450.0,45.6649,45.7773,45.4314,45.5178,29450.0
2018-10-10 11:00:00,52.6,52.65,51.96,52.15,46158.0,45.4919,45.5351,44.9384,45.1027,46158.0
2018-10-10 11:30:00,52.17,52.27,51.92,52.2,116470.0,45.12,45.2065,44.9038,45.146,116470.0
2018-10-10 12:00:00,52.2,52.56,52.18,52.4,66803.0,45.146,45.4573,45.1287,45.3189,66803.0
2018-10-10 12:30:00,52.37,52.53,52.29,52.42,43061.0,45.293,45.4314,45.2238,45.3362,43061.0
2018-10-10 13:00:00,52.39,52.5,52.16,52.48,38852.0,45.3103,45.4054,45.1114,45.3881,38852.0
2018-10-10 13:30:00,52.48,52.49,52.25,52.28,24325.0,45.3881,45.3968,45.1892,45.2151,24325.0
2018-10-10 14:00:00,52.28,52.28,52.02,52.14,100534.0,45.2151,45.2151,44.9903,45.0941,100534.0
2018-10-10 14:30:00,52.13,52.24,51.87,52.05,46222.0,45.0854,45.1805,44.8605,45.0162,46222.0
2018-10-10 15:00:00,52.04,52.04,51.52,51.84,158752.0,45.0076,45.0076,44.5578,44.8346,158752.0
2018-10-10 15:30:00,51.83,51.83,50.99,51.09,378408.0,44.826,44.826,44.0995,44.186,378408.0
2018-10-11 09:30:00,50.87,51.59,50.61,51.59,71309.0,43.9957,44.6184,43.7708,44.6184,71309.0
2018-10-11 10:00:00,51.56,51.56,50.76,51.06,50567.0,44.5924,44.5924,43.9005,44.16,50567.0
2018-10-11 10:30:00,51.05,51.25,50.78,50.78,40137.0,44.1514,44.3243,43.9178,43.9178,40137.0
2018-10-11 11:00:00,50.8,50.82,50.42,50.64,101120.0,43.9351,43.9524,43.6065,43.7968,101120.0
2018-10-11 11:30:00,50.62,51.0,50.43,50.86,62209.0,43.7795,44.1081,43.6151,43.987,62209.0
2018-10-11 12:00:00,50.84,51.31,50.82,51.18,36405.0,43.9697,44.3762,43.9524,44.2638,36405.0
2018-10-11 12:30:00,51.16,51.22,50.95,51.05,33346.0,44.2465,44.2984,44.0649,44.1514,33346.0
2018-10-11 13:00:00,51.02,51.04,50.75,50.81,42817.0,44.1254,44.1427,43.8919,43.9438,42817.0
2018-10-11 13:30:00,50.83,50.93,50.58,50.8,33646.0,43.9611,44.0476,43.7449,43.9351,33646.0
2018-10-11 14:00:00,50.79,50.82,50.25,50.34,57980.0,43.9265,43.9524,43.4595,43.5373,57980.0
2018-10-11 14:30:00,50.32,50.32,49.45,49.81,121016.0,43.52,43.52,42.7676,43.0789,121016.0
2018-10-11 15:00:00,49.8,50.26,49.72,49.93,256591.0,43.0703,43.4681,43.0011,43.1827,256591.0
2018-10-11 15:30:00,49.92,49.99,49.38,49.43,337393.0,43.1741,43.2346,42.707,42.7503,337393.0
2018-10-12 09:30:00,49.95,50.04,49.43,49.91,62388.0,43.2,43.2778,42.7503,43.1654,62388.0
2018-10-12 10:00:00,49.94,49.94,49.3,49.38,52230.0,43.1914,43.1914,42.6378,42.707,52230.0
2018-10-12 10:30:00,49.38,49.7,49.25,49.48,159720.0,42.707,42.9838,42.5946,42.7935,159720.0
2018-10-12 11:00:00,49.46,49.64,49.42,49.48,57782.0,42.7762,42.9319,42.7416,42.7935,57782.0
2018-10-12 11:30:00,49.47,49.54,49.11,49.3,75431.0,42.7849,42.8454,42.4735,42.6378,75431.0
2018-10-12 12:00:00,49.27,49.37,49.17,49.26,87611.0,42.6119,42.6984,42.5254,42.6033,87611.0
2018-10-12 12:30:00,49.27,49.35,48.8,49.18,60068.0,42.6119,42.6811,42.2054,42.5341,60068.0
2018-10-12 13:00:00,49.16,49.44,49.09,49.32,60449.0,42.5168,42.7589,42.4562,42.6551,60449.0
2018-10-12 13:30:00,49.28,49.42,49.15,49.28,37336.0,42.6205,42.7416,42.5081,42.6205,37336.0
2018-10-12 14:00:00,49.25,49.42,49.11,49.38,86328.0,42.5946,42.7416,42.4735,42.707,86328.0
2018-10-12 14:30:00,49.37,49.45,49.25,49.39,115931.0,42.6984,42.7676,42.5946,42.7157,115931.0
2018-10-12 15:00:00,49.39,49.8,49.28,49.75,99927.0,42.7157,43.0703,42.6205,43.027,99927.0
2018-10-12 15:30:00,49.75,50.25,49.72,50.05,296732.0,43.027,43.4595,43.0011,43.2865,296732.0
2018-10-15 09:30:00,49.93,50.29,49.85,50.17,32738.0,43.1827,43.4941,43.1135,43.3903,32738.0
2018-10-15 10:00:00,50.17,50.2,49.82,50.04,31847.0,43.3903,43.4162,43.0876,43.2778,31847.0
2018-10-15 10:30:00,50.06,50.36,50.03,50.3,43427.0,43.2951,43.5546,43.2692,43.5027,43427.0
2018-10-15 11:00:00,50.32,50.68,50.28,50.6,67421.0,43.52,43.8314,43.4854,43.7622,67421.0
2018-10-15 11:30:00,50.58,50.61,50.33,50.34,39669.0,43.7449,43.7708,43.5287,43.5373,39669.0
2018-10-15 12:00:00,50.33,50.36,50.03,50.08,122991.0,43.5287,43.5546,43.2692,43.3124,122991.0
2018-10-15 12:30:00,50.08,50.21,50.04,50.13,21132.0,43.3124,43.4249,43.2778,43.3557,21132.0
2018-10-15 13:00:00,50.16,50.3,50.15,50.18,37208.0,43.3816,43.5027,43.373,43.3989,37208.0
2018-10-15 13:30:00,50.16,50.3,50.16,50.21,41508.0,43.3816,43.5027,43.3816,43.4249,41508.0
2018-10-15 14:00:00,50.22,50.22,50.01,50.09,38904.0,43.4335,43.4335,43.2519,43.3211,38904.0
2018-10-15 14:30:00,50.09,50.39,50.06,50.34,52038.0,43.3211,43.5805,43.2951,43.5373,52038.0
2018-10-15 15:00:00,50.35,50.43,50.19,50.21,41038.0,43.546,43.6151,43.4076,43.4249,41038.0
2018-10-15 15:30:00,50.21,50.3,49.98,49.98,199242.0,43.4249,43.5027,43.226,43.226,199242.0
2018-10-16 09:30:00,50.44,50.51,49.98,50.25,58582.0,43.6238,43.6843,43.226,43.4595,58582.0
2018-10-16 10:00:00,50.31,50.88,50.31,50.84,29568.0,43.5114,44.0043,43.5114,43.9697,29568.0
2018-10-16 10:30:00,50.82,51.31,50.82,51.26,37285.0,43.9524,44.3762,43.9524,44.333,37285.0
2018-10-16 11:00:00,51.25,51.34,51.13,51.22,27594.0,44.3243,44.4022,44.2205,44.2984,27594.0
2018-10-16 11:30:00,51.24,51.31,51.08,51.22,26677.0,44.3157,44.3762,44.1773,44.2984,26677.0
2018-10-16 12:00:00,51.22,51.32,51.18,51.25,38829.0,44.2984,44.3849,44.2638,44.3243,38829.0
2018-10-16 12:30:00,51.25,51.46,51.23,51.46,47827.0,44.3243,44.506,44.307,44.506,47827.0
2018-10-16 13:00:00,51.43,51.45,51.3,51.41,59690.0,44.48,44.4973,44.3676,44.4627,59690.0
2018-10-16 13:30:00,51.4,51.58,51.38,51.51,76133.0,44.4541,44.6097,44.4368,44.5492,76133.0
2018-10-16 14:00:00,51.51,51.66,51.39,51.63,41684.0,44.5492,44.6789,44.4454,44.653,41684.0
2018-10-16 14:30:00,51.64,51.74,51.6,51.63,54540.0,44.6616,44.7481,44.627,44.653,54540.0
2018-10-16 15:00:00,51.62,51.7,51.56,51.63,72671.0,44.6443,44.7135,44.5924,44.653,72671.0
2018-10-16 15:30:00,51.62,51.84,51.61,51.81,290191.0,44.6443,44.8346,44.6357,44.8087,290191.0
2018-10-17 09:30:00,51.55,51.67,51.38,51.48,46951.0,44.5838,44.6876,44.4368,44.5233,46951.0
2018-10-17 10:00:00,51.43,51.64,51.34,51.48,28481.0,44.48,44.6616,44.4022,44.5233,28481.0
2018-10-17 10:30:00,51.46,51.47,50.95,51.11,28376.0,44.506,44.5146,44.0649,44.2033,28376.0
2018-10-17 11:00:00,51.1,51.22,50.9,51.22,22833.0,44.1946,44.2984,44.0216,44.2984,22833.0
2018-10-17 11:30:00,51.22,51.43,51.08,51.43,25525.0,44.2984,44.48,44.1773,44.48,25525.0
2018-10-17 12:00:00,51.41,51.63,51.36,51.56,19531.0,44.4627,44.653,44.4195,44.5924,19531.0
2018-10-17 12:30:00,51.56,51.6,51.43,51.51,18478.0,44.5924,44.627,44.48,44.5492,18478.0
2018-10-17 13:00:00,51.54,51.65,51.49,51.64,18499.0,44.5751,44.6703,44.5319,44.6616,18499.0
2018-10-17 13:30:00,51.62,51.7,51.58,51.65,18506.0,44.6443,44.7135,44.6097,44.6703,18506.0
2018-10-17 14:00:00,51.65,51.68,51.27,51.38,25661.0,44.6703,44.6962,44.3416,44.4368,25661.0
2018-10-17 14:30:00,51.38,51.66,51.32,51.6,17845.0,44.4368,44.6789,44.3849,44.627,17845.0
2018-10-17 15:00:00,51.59,51.62,51.47,51.55,21410.0,44.6184,44.6443,44.5146,44.5838,21410.0
2018-10-17 15:30:00,51.54,51.61,51.4,51.52,118217.0,44.5751,44.6357,44.4541,44.5578,118217.0
2018-10-18 09:30:00,50.32,50.84,50.05,50.71,94446.0,43.52,43.9697,43.2865,43.8573,94446.0
2018-10-18 10:00:00,50.71,51.03,50.71,50.99,27809.0,43.8573,44.1341,43.8573,44.0995,27809.0
2018-10-18 10:30:00,50.94,51.09,50.87,50.99,21216.0,44.0562,44.186,43.9957,44.0995,21216.0
2018-10-18 11:00:00,50.99,51.03,50.79,50.89,26281.0,44.0995,44.1341,43.9265,44.013,26281.0
2018-10-18 11:30:00,50.85,50.91,50.29,50.4,58866.0,43.9784,44.0303,43.4941,43.5892,58866.0
2018-10-18 12:00:00,50.44,50.68,50.4,50.68,9311.0,43.6238,43.8314,43.5892,43.8314,9311.0
2018-10-18 12:30:00,50.57,50.77,50.55,50.57,9103.0,43.7362,43.9092,43.7189,43.7362,9103.0
2018-10-18 13:00:00,50.56,50.61,50.27,50.31,67937.0,43.7276,43.7708,43.4768,43.5114,67937.0
2018-10-18 13:30:00,50.27,50.28,50.01,50.07,86588.0,43.4768,43.4854,43.2519,43.3038,86588.0
2018-10-18 14:00:00,50.04,50.21,49.98,50.13,33371.0,43.2778,43.4249,43.226,43.3557,33371.0
2018-10-18 14:30:00,50.1,50.23,50.01,50.13,24192.0,43.3297,43.4422,43.2519,43.3557,24192.0
2018-10-18 15:00:00,50.12,50.17,49.94,50.15,23424.0,43.347,43.3903,43.1914,43.373,23424.0
2018-10-18 15:30:00,50.13,50.26,49.96,50.07,177924.0,43.3557,43.4681,43.2087,43.3038,177924.0
2018-10-19 09:30:00,50.25,50.82,50.01,50.7,112397.0,43.4595,43.9524,43.2519,43.8487,112397.0
2018-10-19 10:00:00,50.73,50.86,50.44,50.46,21912.0,43.8746,43.987,43.6238,43.6411,21912.0
2018-10-19 10:30:00,50.45,50.58,50.3,50.43,15278.0,43.6324,43.7449,43.5027,43.6151,15278.0
2018-10-19 11:00:00,50.45,50.64,50.44,50.5,19864.0,43.6324,43.7968,43.6238,43.6757,19864.0
2018-10-19 11:30:00,50.48,50.52,50.22,50.51,18113.0,43.6584,43.693,43.4335,43.6843,18113.0
2018-10-19 12:00:00,50.52,50.55,50.09,50.14,25961.0,43.693,43.7189,43.3211,43.3643,25961.0
2018-10-19 12:30:00,50.12,50.19,49.91,49.93,71489.0,43.347,43.4076,43.1654,43.1827,71489.0
2018-10-19 13:00:00,49.91,50.01,49.75,49.92,43345.0,43.1654,43.2519,43.027,43.1741,43345.0
2018-10-19 13:30:00,49.9,49.97,49.84,49.86,29800.0,43.1568,43.2173,43.1049,43.1222,29800.0
2018-10-19 14:00:00,49.84,49.87,49.54,49.79,40024.0,43.1049,43.1308,42.8454,43.0616,40024.0
2018-10-19 14:30:00,49.77,50.04,49.76,49.94,34605.0,43.0443,43.2778,43.0357,43.1914,34605.0
2018-10-19 15:00:00,49.95,50.07,49.79,50.07,35058.0,43.2,43.3038,43.0616,43.3038,35058.0
2018-10-19 15:30:00,50.08,50.1,49.76,49.8,217834.0,43.3124,43.3297,43.0357,43.0703,217834.0
2018-10-22 09:30:00,49.77,50.12,49.36,49.5,34789.0,43.0443,43.347,42.6897,42.8108,34789.0
2018-10-22 10:00:00,49.57,49.57,48.89,48.96,59019.0,42.8714,42.8714,42.2833,42.3438,59019.0
2018-10-22 10:30:00,48.96,49.43,48.95,49.2,77901.0,42.3438,42.7503,42.3351,42.5514,77901.0
2018-10-22 11:00:00,49.18,49.26,48.97,49.1,31024.0,42.5341,42.6033,42.3524,42.4649,31024.0
2018-10-22 11:30:00,49.11,49.28,49.05,49.16,28649.0,42.4735,42.6205,42.4216,42.5168,28649.0
2018-10-22 12:00:00,49.18,49.3,49.06,49.12,25951.0,42.5341,42.6378,42.4303,42.4822,25951.0
2018-10-22 12:30:00,49.13,49.31,49.09,49.25,25165.0,42.4908,42.6465,42.4562,42.5946,25165.0
2018-10-22 13:00:00,49.25,49.5,49.2,49.4,20462.0,42.5946,42.8108,42.5514,42.7243,20462.0
2018-10-22 13:30:00,49.42,49.52,49.37,49.39,24873.0,42.7416,42.8281,42.6984,42.7157,24873.0
2018-10-22 14:00:00,49.38,49.41,49.27,49.33,24232.0,42.707,42.733,42.6119,42.6638,24232.0
2018-10-22 14:30:00,49.32,49.41,49.28,49.29,68191.0,42.6551,42.733,42.6205,42.6292,68191.0
2018-10-22 15:00:00,49.29,49.48,49.27,49.35,57688.0,42.6292,42.7935,42.6119,42.6811,57688.0
2018-10-22 15:30:00,49.35,49.42,49.13,49.15,114068.0,42.6811,42.7416,42.4908,42.5081,114068.0
2018-10-23 09:30:00,47.83,47.85,47.03,47.25,127659.0,41.3665,41.3838,40.6746,40.8649,127659.0
2018-10-23 10:00:00,47.2,47.36,46.45,46.55,126914.0,40.8216,40.96,40.173,40.2595,126914.0
2018-10-23 10:30:00,46.55,46.79,46.35,46.39,229976.0,40.2595,40.467,40.0865,40.1211,229976.0
2018-10-23 11:00:00,46.37,46.9,46.32,46.84,232161.0,40.1038,40.5622,40.0605,40.5103,232161.0
2018-10-23 11:30:00,46.85,46.88,46.39,46.4,52924.0,40.5189,40.5449,40.1211,40.1297,52924.0
2018-10-23 12:00:00,46.4,46.68,46.31,46.59,75530.0,40.1297,40.3719,40.0519,40.2941,75530.0
2018-10-23 12:30:00,46.59,46.95,46.57,46.75,71751.0,40.2941,40.6054,40.2768,40.4324,71751.0
2018-10-23 13:00:00,46.74,47.04,46.72,46.9,68174.0,40.4238,40.6833,40.4065,40.5622,68174.0
2018-10-23 13:30:00,46.92,47.0,46.54,46.57,46301.0,40.5795,40.6487,40.2508,40.2768,46301.0
2018-10-23 14:00:00,46.58,47.17,46.57,47.11,67112.0,40.2854,40.7957,40.2768,40.7438,67112.0
2018-10-23 14:30:00,47.11,47.43,47.11,47.35,82109.0,40.7438,41.0205,40.7438,40.9514,82109.0
2018-10-23 15:00:00,47.35,47.49,47.23,47.25,97946.0,40.9514,41.0724,40.8476,40.8649,97946.0
2018-10-23 15:30:00,47.25,47.37,46.96,47.01,208162.0,40.8649,40.9687,40.6141,40.6573,208162.0
2018-10-24 09:30:00,47.05,47.76,46.93,47.5,72787.0,40.6919,41.306,40.5881,41.0811,72787.0
2018-10-24 10:00:00,47.48,47.5,47.25,47.25,54316.0,41.0638,41.0811,40.8649,40.8649,54316.0
2018-10-24 10:30:00,47.27,47.44,47.04,47.04,35448.0,40.8822,41.0292,40.6833,40.6833,35448.0
2018-10-24 11:00:00,47.02,47.1,46.56,46.56,55856.0,40.666,40.7351,40.2681,40.2681,55856.0
2018-10-24 11:30:00,46.56,47.17,46.45,47.09,70521.0,40.2681,40.7957,40.173,40.7265,70521.0
2018-10-24 12:00:00,47.04,47.12,46.79,46.83,47319.0,40.6833,40.7524,40.467,40.5016,47319.0
2018-10-24 12:30:00,46.87,46.87,46.55,46.7,35590.0,40.5362,40.5362,40.2595,40.3892,35590.0
2018-10-24 13:00:00,46.64,46.64,46.4,46.41,28822.0,40.3373,40.3373,40.1297,40.1384,28822.0
2018-10-24 13:30:00,46.43,46.58,46.3,46.33,36179.0,40.1557,40.2854,40.0433,40.0692,36179.0
2018-10-24 14:00:00,46.33,46.36,45.99,46.33,58428.0,40.0692,40.0951,39.7751,40.0692,58428.0
2018-10-24 14:30:00,46.34,46.44,45.9,45.99,53781.0,40.0778,40.1643,39.6973,39.7751,53781.0
2018-10-24 15:00:00,45.94,45.96,45.4,45.46,172965.0,39.7319,39.7492,39.2649,39.3168,172965.0
2018-10-24 15:30:00,45.46,45.72,44.92,45.07,348020.0,39.3168,39.5416,38.8497,38.9795,348020.0
2018-10-25 09:30:00,45.58,45.72,45.09,45.28,60837.0,39.4205,39.5416,38.9968,39.1611,60837.0
2018-10-25 10:00:00,45.2,45.4,45.0,45.26,39790.0,39.0919,39.2649,38.9189,39.1438,39790.0
2018-10-25 10:30:00,45.24,45.43,45.14,45.24,62298.0,39.1265,39.2908,39.04,39.1265,62298.0
2018-10-25 11:00:00,45.21,45.43,45.11,45.4,42271.0,39.1005,39.2908,39.0141,39.2649,42271.0
2018-10-25 11:30:00,45.42,45.48,45.17,45.2,38191.0,39.2822,39.3341,39.066,39.0919,38191.0
2018-10-25 12:00:00,45.21,45.28,44.94,45.0,28051.0,39.1005,39.1611,38.867,38.9189,28051.0
2018-10-25 12:30:00,44.98,45.22,44.96,45.12,27112.0,38.9016,39.1092,38.8843,39.0227,27112.0
2018-10-25 13:00:00,45.12,45.24,44.98,45.21,19839.0,39.0227,39.1265,38.9016,39.1005,19839.0
2018-10-25 13:30:00,45.21,45.41,45.19,45.36,26320.0,39.1005,39.2735,39.0832,39.2303,26320.0
2018-10-25 14:00:00,45.38,45.7,45.32,45.64,122882.0,39.2476,39.5243,39.1957,39.4724,122882.0
2018-10-25 14:30:00,45.65,45.72,45.59,45.67,73487.0,39.4811,39.5416,39.4292,39.4984,73487.0
2018-10-25 15:00:00,45.67,45.72,45.55,45.61,77958.0,39.4984,39.5416,39.3946,39.4465,77958.0
2018-10-25 15:30:00,45.62,45.63,45.36,45.55,258114.0,39.4551,39.4638,39.2303,39.3946,258114.0
2018-10-26 09:30:00,44.84,45.39,44.68,45.2,64189.0,38.7805,39.2562,38.6422,39.0919,64189.0
2018-10-26 10:00:00,45.21,45.26,44.82,45.01,45348.0,39.1005,39.1438,38.7632,38.9276,45348.0
2018-10-26 10:30:00,45.03,45.05,44.63,44.82,48598.0,38.9449,38.9622,38.5989,38.7632,48598.0
2018-10-26 11:00:00,44.8,45.25,44.76,45.22,37867.0,38.746,39.1351,38.7114,39.1092,37867.0
2018-10-26 11:30:00,45.35,45.58,45.23,45.53,26345.0,39.2216,39.4205,39.1178,39.3773,26345.0
2018-10-26 12:00:00,45.54,45.84,45.54,45.81,24830.0,39.386,39.6454,39.386,39.6195,24830.0
2018-10-26 12:30:00,45.8,46.12,45.78,45.87,37468.0,39.6108,39.8876,39.5935,39.6714,37468.0
2018-10-26 13:00:00,45.89,46.01,45.78,45.81,62306.0,39.6887,39.7924,39.5935,39.6195,62306.0
2018-10-26 13:30:00,45.75,45.81,45.61,45.76,27240.0,39.5676,39.6195,39.4465,39.5762,27240.0
2018-10-26 14:00:00,45.79,45.83,45.2,45.22,95224.0,39.6022,39.6368,39.0919,39.1092,95224.0
2018-10-26 14:30:00,45.21,45.26,44.7,44.71,190019.0,39.1005,39.1438,38.6595,38.6681,190019.0
2018-10-26 15:00:00,44.71,45.15,44.53,45.05,57781.0,38.6681,39.0487,38.5124,38.9622,57781.0
2018-10-26 15:30:00,45.04,45.44,44.74,45.02,382436.0,38.9535,39.2995,38.6941,38.9362,382436.0
2018-10-29 09:30:00,45.77,45.83,45.32,45.48,58714.0,39.5849,39.6368,39.1957,39.3341,58714.0
2018-10-29 10:00:00,45.5,45.85,45.5,45.84,44414.0,39.3514,39.6541,39.3514,39.6454,44414.0
2018-10-29 10:30:00,45.86,45.93,45.58,45.75,65443.0,39.6627,39.7233,39.4205,39.5676,65443.0
2018-10-29 11:00:00,45.75,45.83,45.58,45.74,46730.0,39.5676,39.6368,39.4205,39.5589,46730.0
2018-10-29 11:30:00,45.75,45.86,45.45,45.45,40070.0,39.5676,39.6627,39.3081,39.3081,40070.0
2018-10-29 12:00:00,45.41,45.53,45.1,45.2,67067.0,39.2735,39.3773,39.0054,39.0919,67067.0
2018-10-29 12:30:00,45.18,45.33,45.02,45.08,52238.0,39.0746,39.2043,38.9362,38.9881,52238.0
2018-10-29 13:00:00,45.09,45.21,45.08,45.12,45925.0,38.9968,39.1005,38.9881,39.0227,45925.0
2018-10-29 13:30:00,45.13,45.27,45.06,45.14,52740.0,39.0314,39.1524,38.9708,39.04,52740.0
2018-10-29 14:00:00,45.13,45.13,44.78,44.79,57994.0,39.0314,39.0314,38.7287,38.7373,57994.0
2018-10-29 14:30:00,44.79,44.8,44.5,44.62,80919.0,38.7373,38.746,38.4865,38.5903,80919.0
2018-10-29 15:00:00,44.61,44.61,44.06,44.16,109830.0,38.5816,38.5816,38.106,38.1924,109830.0
2018-10-29 15:30:00,44.15,44.45,43.61,44.45,257204.0,38.1838,38.4432,37.7168,38.4432,257204.0
2018-10-30 09:30:00,44.46,44.65,44.13,44.58,126094.0,38.4519,38.6162,38.1665,38.5557,126094.0
2018-10-30 10:00:00,44.58,44.75,44.48,44.57,87798.0,38.5557,38.7027,38.4692,38.547,87798.0
2018-10-30 10:30:00,44.59,44.59,44.15,44.23,47894.0,38.5643,38.5643,38.1838,38.253,47894.0
2018-10-30 11:00:00,44.27,44.41,44.15,44.32,202245.0,38.2876,38.4087,38.1838,38.3308,202245.0
2018-10-30 11:30:00,44.35,44.84,44.35,44.56,57667.0,38.3568,38.7805,38.3568,38.5384,57667.0
2018-10-30 12:00:00,44.56,44.89,44.56,44.82,147498.0,38.5384,38.8238,38.5384,38.7632,147498.0
2018-10-30 12:30:00,44.81,45.09,44.75,44.82,136554.0,38.7546,38.9968,38.7027,38.7632,136554.0
2018-10-30 13:00:00,44.81,44.85,44.6,44.82,71955.0,38.7546,38.7892,38.573,38.7632,71955.0
2018-10-30 13:30:00,44.83,45.25,44.79,45.25,82746.0,38.7719,39.1351,38.7373,39.1351,82746.0
2018-10-30 14:00:00,45.24,45.29,44.99,45.14,44335.0,39.1265,39.1697,38.9103,39.04,44335.0
2018-10-30 14:30:00,45.13,45.57,45.08,45.52,72666.0,39.0314,39.4119,38.9881,39.3687,72666.0
2018-10-30 15:00:00,45.52,45.89,45.46,45.8,102924.0,39.3687,39.6887,39.3168,39.6108,102924.0
2018-10-30 15:30:00,45.81,46.09,45.62,45.91,246666.0,39.6195,39.8616,39.4551,39.706,246666.0
2018-10-31 09:30:00,46.55,47.05,46.48,46.98,57654.0,40.2595,40.6919,40.1989,40.6314,57654.0
2018-10-31 10:00:00,47.0,47.1,46.53,46.91,65071.0,40.6487,40.7351,40.2422,40.5708,65071.0
2018-10-31 10:30:00,46.95,47.07,46.52,46.52,100104.0,40.6054,40.7092,40.2335,40.2335,100104.0
2018-10-31 11:00:00,46.53,46.58,46.23,46.31,84136.0,40.2422,40.2854,39.9827,40.0519,84136.0
2018-10-31 11:30:00,46.31,46.31,46.08,46.19,57142.0,40.0519,40.0519,39.853,39.9481,57142.0
2018-10-31 12:00:00,46.19,46.22,45.99,46.12,38491.0,39.9481,39.9741,39.7751,39.8876,38491.0
2018-10-31 12:30:00,46.11,46.51,46.09,46.49,30792.0,39.8789,40.2249,39.8616,40.2076,30792.0
2018-10-31 13:00:00,46.48,46.66,46.37,46.39,31670.0,40.1989,40.3546,40.1038,40.1211,31670.0
2018-10-31 13:30:00,46.38,46.61,46.37,46.52,39771.0,40.1124,40.3114,40.1038,40.2335,39771.0
2018-10-31 14:00:00,46.52,46.68,46.47,46.58,53236.0,40.2335,40.3719,40.1903,40.2854,53236.0
2018-10-31 14:30:00,46.57,46.69,46.53,46.59,52528.0,40.2768,40.3805,40.2422,40.2941,52528.0
2018-10-31 15:00:00,46.59,46.69,46.28,46.37,102187.0,40.2941,40.3805,40.026,40.1038,102187.0
2018-10-31 15:30:00,46.36,46.42,45.79,45.87,300522.0,40.0951,40.147,39.6022,39.6714,300522.0
2018-11-01 09:30:00,46.14,46.17,45.65,45.99,47560.0,39.9049,39.9308,39.4811,39.7751,47560.0
2018-11-01 10:00:00,45.95,46.45,45.9,46.43,32878.0,39.7405,40.173,39.6973,40.1557,32878.0
2018-11-01 10:30:00,46.47,46.78,46.42,46.72,90303.0,40.1903,40.4584,40.147,40.4065,90303.0
2018-11-01 11:00:00,46.75,46.81,46.51,46.8,47388.0,40.4324,40.4843,40.2249,40.4757,47388.0
2018-11-01 11:30:00,46.81,46.81,46.59,46.63,33676.0,40.4843,40.4843,40.2941,40.3287,33676.0
2018-11-01 12:00:00,46.6,46.6,46.3,46.46,50497.0,40.3027,40.3027,40.0433,40.1816,50497.0
2018-11-01 12:30:00,46.5,46.62,46.4,46.62,28784.0,40.2162,40.32,40.1297,40.32,28784.0
2018-11-01 13:00:00,46.62,46.82,46.46,46.81,37879.0,40.32,40.493,40.1816,40.4843,37879.0
2018-11-01 13:30:00,46.83,46.84,46.68,46.74,20097.0,40.5016,40.5103,40.3719,40.4238,20097.0
2018-11-01 14:00:00,46.76,47.1,46.73,47.08,44261.0,40.4411,40.7351,40.4151,40.7178,44261.0
2018-11-01 14:30:00,47.07,47.11,46.9,46.95,27903.0,40.7092,40.7438,40.5622,40.6054,27903.0
2018-11-01 15:00:00,46.94,46.98,46.77,46.82,57624.0,40.5968,40.6314,40.4497,40.493,57624.0
2018-11-01 15:30:00,46.81,46.86,46.57,46.61,307090.0,40.4843,40.5276,40.2768,40.3114,307090.0
2018-11-02 09:30:00,47.01,47.63,46.91,47.59,60109.0,40.6573,41.1935,40.5708,41.1589,60109.0
2018-11-02 10:00:00,47.59,48.0,47.48,47.7,131893.0,41.1589,41.5135,41.0638,41.2541,131893.0
2018-11-02 10:30:00,47.66,48.36,47.42,48.31,142049.0,41.2195,41.8249,41.0119,41.7816,142049.0
2018-11-02 11:00:00,48.34,48.54,47.63,47.71,111956.0,41.8076,41.9805,41.1935,41.2627,111956.0
2018-11-02 11:30:00,47.73,47.92,47.66,47.82,39341.0,41.28,41.4443,41.2195,41.3578,39341.0
2018-11-02 12:00:00,47.84,47.92,47.54,47.64,50728.0,41.3751,41.4443,41.1157,41.2022,50728.0
2018-11-02 12:30:00,47.68,47.77,47.3,47.42,70145.0,41.2368,41.3146,40.9081,41.0119,70145.0
2018-11-02 13:00:00,47.44,47.56,47.32,47.38,91469.0,41.0292,41.133,40.9254,40.9773,91469.0
2018-11-02 13:30:00,47.35,47.45,47.2,47.27,47343.0,40.9514,41.0378,40.8216,40.8822,47343.0
2018-11-02 14:00:00,47.27,47.57,46.99,47.5,34010.0,40.8822,41.1416,40.64,41.0811,34010.0
2018-11-02 14:30:00,47.49,47.49,47.18,47.28,65416.0,41.0724,41.0724,40.8043,40.8908,65416.0
2018-11-02 15:00:00,47.29,47.58,47.2,47.43,183972.0,40.8995,41.1503,40.8216,41.0205,183972.0
2018-11-02 15:30:00,47.42,47.51,47.17,47.23,300741.0,41.0119,41.0897,40.7957,40.8476,300741.0
2018-11-05 09:30:00,47.42,47.71,46.93,47.28,69239.0,41.0119,41.2627,40.5881,40.8908,69239.0
2018-11-05 10:00:00,47.29,47.33,46.87,47.13,59089.0,40.8995,40.9341,40.5362,40.7611,59089.0
2018-11-05 10:30:00,47.2,47.57,47.2,47.55,94357.0,40.8216,41.1416,40.8216,41.1243,94357.0
2018-11-05 11:00:00,47.56,47.63,47.11,47.12,73076.0,41.133,41.1935,40.7438,40.7524,73076.0
2018-11-05 11:30:00,47.07,47.31,46.97,47.31,37567.0,40.7092,40.9168,40.6227,40.9168,37567.0
2018-11-05 12:00:00,47.31,47.33,47.18,47.22,29800.0,40.9168,40.9341,40.8043,40.8389,29800.0
2018-11-05 12:30:00,47.21,47.25,47.03,47.15,56268.0,40.8303,40.8649,40.6746,40.7784,56268.0
2018-11-05 13:00:00,47.13,47.25,47.12,47.17,24260.0,40.7611,40.8649,40.7524,40.7957,24260.0
2018-11-05 13:30:00,47.19,47.22,47.11,47.18,22150.0,40.813,40.8389,40.7438,40.8043,22150.0
2018-11-05 14:00:00,47.17,47.36,47.15,47.35,49688.0,40.7957,40.96,40.7784,40.9514,49688.0
2018-11-05 14:30:00,47.34,47.51,47.32,47.49,55792.0,40.9427,41.0897,40.9254,41.0724,55792.0
2018-11-05 15:00:00,47.5,47.52,47.3,47.42,155677.0,41.0811,41.0984,40.9081,41.0119,155677.0
2018-11-05 15:30:00,47.44,47.45,47.3,47.35,141458.0,41.0292,41.0378,40.9081,40.9514,141458.0
2018-11-06 09:30:00,47.22,47.64,47.1,47.54,32362.0,40.8389,41.2022,40.7351,41.1157,32362.0
2018-11-06 10:00:00,47.47,47.63,47.41,47.53,81226.0,41.0551,41.1935,41.0033,41.107,81226.0
2018-11-06 10:30:00,47.55,47.95,47.48,47.93,86100.0,41.1243,41.4703,41.0638,41.453,86100.0
2018-11-06 11:00:00,47.91,47.93,47.73,47.89,37481.0,41.4357,41.453,41.28,41.4184,37481.0
2018-11-06 11:30:00,47.89,47.89,47.67,47.86,31900.0,41.4184,41.4184,41.2281,41.3924,31900.0
2018-11-06 12:00:00,47.85,47.94,47.69,47.72,53599.0,41.3838,41.4616,41.2454,41.2714,53599.0
2018-11-06 12:30:00,47.72,47.99,47.7,47.91,33866.0,41.2714,41.5049,41.2541,41.4357,33866.0
2018-11-06 13:00:00,47.93,48.13,47.91,47.91,45630.0,41.453,41.626,41.4357,41.4357,45630.0
2018-11-06 13:30:00,47.89,48.16,47.86,48.14,39945.0,41.4184,41.6519,41.3924,41.6346,39945.0
2018-11-06 14:00:00,48.16,48.16,47.68,47.7,48389.0,41.6519,41.6519,41.2368,41.2541,48389.0
2018-11-06 14:30:00,47.69,47.97,47.67,47.88,56903.0,41.2454,41.4876,41.2281,41.4097,56903.0
2018-11-06 15:00:00,47.88,48.12,47.83,48.08,104607.0,41.4097,41.6173,41.3665,41.5827,104607.0
2018-11-06 15:30:00,48.08,48.22,47.91,48.19,229627.0,41.5827,41.7038,41.4357,41.6778,229627.0
2018-11-07 09:30:00,48.95,48.95,48.09,48.22,36769.0,42.3351,42.3351,41.5914,41.7038,36769.0
2018-11-07 10:00:00,48.2,48.53,48.08,48.48,37316.0,41.6865,41.9719,41.5827,41.9287,37316.0
2018-11-07 10:30:00,48.51,48.72,48.36,48.43,25921.0,41.9546,42.1362,41.8249,41.8854,25921.0
2018-11-07 11:00:00,48.42,48.71,48.32,48.7,33610.0,41.8768,42.1276,41.7903,42.1189,33610.0
2018-11-07 11:30:00,48.7,48.92,48.68,48.88,21012.0,42.1189,42.3092,42.1016,42.2746,21012.0
2018-11-07 12:00:00,48.91,49.03,48.86,48.94,27694.0,42.3005,42.4043,42.2573,42.3265,27694.0
2018-11-07 12:30:00,48.95,49.16,48.91,49.12,26186.0,42.3351,42.5168,42.3005,42.4822,26186.0
2018-11-07 13:00:00,49.11,49.22,49.05,49.14,38677.0,42.4735,42.5687,42.4216,42.4995,38677.0
2018-11-07 13:30:00,49.13,49.13,48.68,48.68,33050.0,42.4908,42.4908,42.1016,42.1016,33050.0
2018-11-07 14:00:00,48.7,49.01,48.7,48.95,42746.0,42.1189,42.387,42.1189,42.3351,42746.0
2018-11-07 14:30:00,48.92,49.03,48.85,48.93,55414.0,42.3092,42.4043,42.2487,42.3178,55414.0
2018-11-07 15:00:00,48.93,49.25,48.92,49.25,68348.0,42.3178,42.5946,42.3092,42.5946,68348.0
2018-11-07 15:30:00,49.25,49.4,48.93,49.18,200281.0,42.5946,42.7243,42.3178,42.5341,200281.0
2018-11-08 09:30:00,50.81,55.37,50.81,54.05,422871.0,43.9438,47.8876,43.9438,46.746,422871.0
2018-11-08 10:00:00,54.05,55.42,53.72,55.17,213410.0,46.746,47.9308,46.4605,47.7146,213410.0
2018-11-08 10:30:00,55.18,55.41,53.85,54.32,194147.0,47.7233,47.9222,46.573,46.9795,194147.0
2018-11-08 11:00:00,54.42,54.47,53.93,54.2,92517.0,47.066,47.1092,46.6422,46.8757,92517.0
2018-11-08 11:30:00,54.25,54.66,54.0,54.45,129977.0,46.9189,47.2735,46.7027,47.0919,129977.0
2018-11-08 12:00:00,54.46,54.68,54.18,54.44,119215.0,47.1005,47.2908,46.8584,47.0833,119215.0
2018-11-08 12:30:00,54.45,54.64,54.23,54.23,137111.0,47.0919,47.2562,46.9016,46.9016,137111.0
2018-11-08 13:00:00,54.25,54.5,53.79,53.93,111956.0,46.9189,47.1351,46.5211,46.6422,111956.0
2018-11-08 13:30:00,53.95,54.1,53.58,53.79,116332.0,46.6595,46.7892,46.3395,46.5211,116332.0
2018-11-08 14:00:00,53.79,53.96,53.2,53.45,195736.0,46.5211,46.6681,46.0108,46.227,195736.0
2018-11-08 14:30:00,53.46,53.6,53.13,53.22,215071.0,46.2357,46.3568,45.9503,46.0281,215071.0
2018-11-08 15:00:00,53.2,53.27,52.86,52.86,244572.0,46.0108,46.0714,45.7168,45.7168,244572.0
2018-11-08 15:30:00,52.87,53.08,52.59,53.0,560620.0,45.7254,45.907,45.4833,45.8378,560620.0
2018-11-09 09:30:00,52.69,52.69,50.86,51.01,119461.0,45.5697,45.5697,43.987,44.1168,119461.0
2018-11-09 10:00:00,51.0,51.28,50.74,50.92,142612.0,44.1081,44.3503,43.8833,44.0389,142612.0
2018-11-09 10:30:00,50.91,50.91,49.62,49.78,184701.0,44.0303,44.0303,42.9146,43.053,184701.0
2018-11-09 11:00:00,49.77,49.85,49.16,49.19,134549.0,43.0443,43.1135,42.5168,42.5427,134549.0
2018-11-09 11:30:00,49.18,49.28,48.76,48.77,114582.0,42.5341,42.6205,42.1708,42.1795,114582.0
2018-11-09 12:00:00,48.76,48.9,48.4,48.72,86813.0,42.1708,42.2919,41.8595,42.1362,86813.0
2018-11-09 12:30:00,48.73,49.38,48.71,49.3,101822.0,42.1449,42.707,42.1276,42.6378,101822.0
2018-11-09 13:00:00,49.3,49.58,49.15,49.19,75989.0,42.6378,42.88,42.5081,42.5427,75989.0
2018-11-09 13:30:00,49.17,49.47,49.14,49.42,56491.0,42.5254,42.7849,42.4995,42.7416,56491.0
2018-11-09 14:00:00,49.41,49.92,49.4,49.77,90483.0,42.733,43.1741,42.7243,43.0443,90483.0
2018-11-09 14:30:00,49.77,50.22,49.75,49.99,95572.0,43.0443,43.4335,43.027,43.2346,95572.0
2018-11-09 15:00:00,49.99,50.27,49.97,50.22,149049.0,43.2346,43.4768,43.2173,43.4335,149049.0
2018-11-09 15:30:00,50.23,50.5,50.2,50.22,423402.0,43.4422,43.6757,43.4162,43.4335,423402.0
2018-11-12 09:30:00,50.32,50.44,49.77,50.06,92920.0,43.52,43.6238,43.0443,43.2951,92920.0
2018-11-12 10:00:00,50.0,50.44,49.88,50.38,81536.0,43.2433,43.6238,43.1395,43.5719,81536.0
2018-11-12 10:30:00,50.36,50.36,49.96,50.01,47171.0,43.5546,43.5546,43.2087,43.2519,47171.0
2018-11-12 11:00:00,49.99,50.17,49.58,49.58,67918.0,43.2346,43.3903,42.88,42.88,67918.0
2018-11-12 11:30:00,49.56,50.07,49.43,49.94,69384.0,42.8627,43.3038,42.7503,43.1914,69384.0
2018-11-12 12:00:00,49.95,50.2,49.91,50.05,53766.0,43.2,43.4162,43.1654,43.2865,53766.0
2018-11-12 12:30:00,50.05,50.14,49.87,49.87,35892.0,43.2865,43.3643,43.1308,43.1308,35892.0
2018-11-12 13:00:00,49.84,49.9,49.49,49.61,44524.0,43.1049,43.1568,42.8022,42.906,44524.0
2018-11-12 13:30:00,49.59,49.76,49.49,49.6,35685.0,42.8887,43.0357,42.8022,42.8973,35685.0
2018-11-12 14:00:00,49.62,49.8,49.59,49.78,46610.0,42.9146,43.0703,42.8887,43.053,46610.0
2018-11-12 14:30:00,49.79,49.81,49.56,49.57,79623.0,43.0616,43.0789,42.8627,42.8714,79623.0
2018-11-12 15:00:00,49.56,49.69,49.46,49.48,141272.0,42.8627,42.9751,42.7762,42.7935,141272.0
2018-11-12 15:30:00,49.47,49.48,49.15,49.27,233502.0,42.7849,42.7935,42.5081,42.6119,233502.0
2018-11-13 09:30:00,49.44,49.84,49.27,49.46,31199.0,42.7589,43.1049,42.6119,42.7762,31199.0
2018-11-13 10:00:00,49.4,49.46,48.69,48.69,79564.0,42.7243,42.7762,42.1103,42.1103,79564.0
2018-11-13 10:30:00,48.76,49.32,48.73,49.25,78727.0,42.1708,42.6551,42.1449,42.5946,78727.0
2018-11-13 11:00:00,49.25,49.88,49.21,49.62,65571.0,42.5946,43.1395,42.56,42.9146,65571.0
2018-11-13 11:30:00,49.56,49.62,49.25,49.3,43935.0,42.8627,42.9146,42.5946,42.6378,43935.0
2018-11-13 12:00:00,49.34,49.42,49.18,49.33,50480.0,42.6724,42.7416,42.5341,42.6638,50480.0
2018-11-13 12:30:00,49.31,49.31,48.89,49.0,73311.0,42.6465,42.6465,42.2833,42.3784,73311.0
2018-11-13 13:00:00,49.03,49.13,48.6,48.73,66584.0,42.4043,42.4908,42.0324,42.1449,66584.0
2018-11-13 13:30:00,48.75,48.96,48.52,48.59,67590.0,42.1622,42.3438,41.9633,42.0238,67590.0
2018-11-13 14:00:00,48.6,48.62,48.0,48.09,95950.0,42.0324,42.0497,41.5135,41.5914,95950.0
2018-11-13 14:30:00,48.11,48.23,47.94,48.08,113285.0,41.6087,41.7124,41.4616,41.5827,113285.0
2018-11-13 15:00:00,48.05,48.25,47.69,47.7,181876.0,41.5568,41.7297,41.2454,41.2541,181876.0
2018-11-13 15:30:00,47.69,47.81,47.48,47.78,506482.0,41.2454,41.3492,41.0638,41.3233,506482.0
2018-11-14 09:30:00,48.44,49.23,48.44,48.87,114814.0,41.8941,42.5773,41.8941,42.266,114814.0
2018-11-14 10:00:00,48.89,48.89,48.37,48.52,81583.0,42.2833,42.2833,41.8335,41.9633,81583.0
2018-11-14 10:30:00,48.51,48.6,48.18,48.27,62280.0,41.9546,42.0324,41.6692,41.747,62280.0
2018-11-14 11:00:00,48.27,48.27,47.67,47.68,75335.0,41.747,41.747,41.2281,41.2368,75335.0
2018-11-14 11:30:00,47.67,47.73,47.32,47.66,51805.0,41.2281,41.28,40.9254,41.2195,51805.0
2018-11-14 12:00:00,47.66,47.81,47.52,47.79,42258.0,41.2195,41.3492,41.0984,41.3319,42258.0
2018-11-14 12:30:00,47.81,47.81,47.35,47.37,61052.0,41.3492,41.3492,40.9514,40.9687,61052.0
2018-11-14 13:00:00,47.39,47.46,47.0,47.13,88013.0,40.986,41.0465,40.6487,40.7611,88013.0
2018-11-14 13:30:00,47.11,47.18,46.9,46.98,51800.0,40.7438,40.8043,40.5622,40.6314,51800.0
2018-11-14 14:00:00,46.97,47.2,46.65,46.99,88683.0,40.6227,40.8216,40.346,40.64,88683.0
2018-11-14 14:30:00,46.97,47.28,46.86,47.28,53475.0,40.6227,40.8908,40.5276,40.8908,53475.0
2018-11-14 15:00:00,47.26,47.53,47.25,47.43,61921.0,40.8735,41.107,40.8649,41.0205,61921.0
2018-11-14 15:30:00,47.41,47.45,47.11,47.27,250129.0,41.0033,41.0378,40.7438,40.8822,250129.0
2018-11-15 09:30:00,46.93,47.71,46.78,47.66,46910.0,40.5881,41.2627,40.4584,41.2195,46910.0
2018-11-15 10:00:00,47.72,48.1,47.51,48.04,47556.0,41.2714,41.6,41.0897,41.5481,47556.0
2018-11-15 10:30:00,48.02,48.06,47.61,47.92,50800.0,41.5308,41.5654,41.1762,41.4443,50800.0
2018-11-15 11:00:00,47.83,48.41,47.83,48.3,40661.0,41.3665,41.8681,41.3665,41.773,40661.0
2018-11-15 11:30:00,48.33,48.55,48.25,48.43,46971.0,41.7989,41.9892,41.7297,41.8854,46971.0
2018-11-15 12:00:00,48.46,48.64,48.25,48.62,48321.0,41.9114,42.067,41.7297,42.0497,48321.0
2018-11-15 12:30:00,48.61,48.63,48.24,48.34,36933.0,42.0411,42.0584,41.7211,41.8076,36933.0
2018-11-15 13:00:00,48.37,49.12,48.2,49.08,85660.0,41.8335,42.4822,41.6865,42.4476,85660.0
2018-11-15 13:30:00,49.09,49.22,48.81,48.94,101187.0,42.4562,42.5687,42.2141,42.3265,101187.0
2018-11-15 14:00:00,48.95,49.22,48.75,49.22,32360.0,42.3351,42.5687,42.1622,42.5687,32360.0
2018-11-15 14:30:00,49.2,49.32,48.99,49.07,31995.0,42.5514,42.6551,42.3697,42.4389,31995.0
2018-11-15 15:00:00,49.04,49.2,48.66,49.0,64632.0,42.413,42.5514,42.0843,42.3784,64632.0
2018-11-15 15:30:00,49.0,49.37,48.98,49.2,148789.0,42.3784,42.6984,42.3611,42.5514,148789.0
2018-11-16 09:30:00,49.13,49.96,49.07,49.86,81729.0,42.4908,43.2087,42.4389,43.1222,81729.0
2018-11-16 10:00:00,49.8,49.86,49.24,49.41,58258.0,43.0703,43.1222,42.586,42.733,58258.0
2018-11-16 10:30:00,49.44,49.81,49.35,49.35,41370.0,42.7589,43.0789,42.6811,42.6811,41370.0
2018-11-16 11:00:00,49.37,49.38,48.99,49.02,51878.0,42.6984,42.707,42.3697,42.3957,51878.0
2018-11-16 11:30:00,49.02,49.1,48.86,48.98,34301.0,42.3957,42.4649,42.2573,42.3611,34301.0
2018-11-16 12:00:00,48.99,49.32,48.86,49.18,45364.0,42.3697,42.6551,42.2573,42.5341,45364.0
2018-11-16 12:30:00,49.2,49.96,49.16,49.68,54726.0,42.5514,43.2087,42.5168,42.9665,54726.0
2018-11-16 13:00:00,49.7,49.73,49.4,49.53,32934.0,42.9838,43.0097,42.7243,42.8368,32934.0
2018-11-16 13:30:00,49.56,49.65,49.42,49.65,36581.0,42.8627,42.9405,42.7416,42.9405,36581.0
2018-11-16 14:00:00,49.66,49.84,49.58,49.79,52736.0,42.9492,43.1049,42.88,43.0616,52736.0
2018-11-16 14:30:00,49.79,49.86,49.66,49.78,60780.0,43.0616,43.1222,42.9492,43.053,60780.0
2018-11-16 15:00:00,49.8,49.99,49.76,49.89,80652.0,43.0703,43.2346,43.0357,43.1481,80652.0
2018-11-16 15:30:00,49.9,49.94,49.71,49.79,199861.0,43.1568,43.1914,42.9924,43.0616,199861.0
2018-11-19 09:30:00,49.56,49.92,49.36,49.61,29533.0,42.8627,43.1741,42.6897,42.906,29533.0
2018-11-19 10:00:00,49.58,49.58,48.93,48.94,26419.0,42.88,42.88,42.3178,42.3265,26419.0
2018-11-19 10:30:00,49.03,49.29,48.82,49.28,48977.0,42.4043,42.6292,42.2227,42.6205,48977.0
2018-11-19 11:00:00,49.3,49.34,48.77,48.79,35861.0,42.6378,42.6724,42.1795,42.1968,35861.0
2018-11-19 11:30:00,48.77,48.85,48.36,48.62,26379.0,42.1795,42.2487,41.8249,42.0497,26379.0
2018-11-19 12:00:00,48.67,48.7,48.48,48.6,23203.0,42.093,42.1189,41.9287,42.0324,23203.0
2018-11-19 12:30:00,48.58,48.84,48.49,48.76,19884.0,42.0151,42.24,41.9373,42.1708,19884.0
2018-11-19 13:00:00,48.73,48.73,48.52,48.6,21666.0,42.1449,42.1449,41.9633,42.0324,21666.0
2018-11-19 13:30:00,48.62,48.84,48.5,48.65,32189.0,42.0497,42.24,41.946,42.0757,32189.0
2018-11-19 14:00:00,48.65,48.66,48.37,48.57,58882.0,42.0757,42.0843,41.8335,42.0065,58882.0
2018-11-19 14:30:00,48.56,48.77,48.45,48.74,35309.0,41.9978,42.1795,41.9027,42.1535,35309.0
2018-11-19 15:00:00,48.73,49.02,48.61,48.91,62893.0,42.1449,42.3957,42.0411,42.3005,62893.0
2018-11-19 15:30:00,48.93,48.96,48.68,48.83,158838.0,42.3178,42.3438,42.1016,42.2314,158838.0
2018-11-20 09:30:00,47.92,48.18,47.23,47.47,106249.0,41.4443,41.6692,40.8476,41.0551,106249.0
2018-11-20 10:00:00,47.4,47.74,47.18,47.54,59207.0,40.9946,41.2887,40.8043,41.1157,59207.0
2018-11-20 10:30:00,47.62,48.17,47.52,48.12,50000.0,41.1849,41.6605,41.0984,41.6173,50000.0
2018-11-20 11:00:00,48.12,48.19,47.65,47.69,23468.0,41.6173,41.6778,41.2108,41.2454,23468.0
2018-11-20 11:30:00,47.63,48.18,47.54,47.86,30585.0,41.1935,41.6692,41.1157,41.3924,30585.0
2018-11-20 12:00:00,47.85,48.0,47.36,47.53,37752.0,41.3838,41.5135,40.96,41.107,37752.0
2018-11-20 12:30:00,47.62,47.64,47.07,47.16,38784.0,41.1849,41.2022,40.7092,40.787,38784.0
2018-11-20 13:00:00,47.16,47.27,46.99,46.99,42893.0,40.787,40.8822,40.64,40.64,42893.0
2018-11-20 13:30:00,46.97,47.11,46.6,46.72,102402.0,40.6227,40.7438,40.3027,40.4065,102402.0
2018-11-20 14:00:00,46.68,46.73,46.3,46.44,81088.0,40.3719,40.4151,40.0433,40.1643,81088.0
2018-11-20 14:30:00,46.45,46.74,46.44,46.61,58846.0,40.173,40.4238,40.1643,40.3114,58846.0
2018-11-20 15:00:00,46.62,46.9,46.41,46.85,62125.0,40.32,40.5622,40.1384,40.5189,62125.0
2018-11-20 15:30:00,46.85,46.91,46.47,46.49,247392.0,40.5189,40.5708,40.1903,40.2076,247392.0
2018-11-21 09:30:00,46.94,47.09,46.69,46.88,72811.0,40.5968,40.7265,40.3805,40.5449,72811.0
2018-11-21 10:00:00,46.83,46.93,46.59,46.82,39337.0,40.5016,40.5881,40.2941,40.493,39337.0
2018-11-21 10:30:00,46.83,46.83,46.47,46.49,102648.0,40.5016,40.5016,40.1903,40.2076,102648.0
2018-11-21 11:00:00,46.48,46.67,46.41,46.6,130575.0,40.1989,40.3633,40.1384,40.3027,130575.0
2018-11-21 11:30:00,46.6,46.84,46.6,46.75,50761.0,40.3027,40.5103,40.3027,40.4324,50761.0
2018-11-21 12:00:00,46.75,46.82,46.45,46.58,50143.0,40.4324,40.493,40.173,40.2854,50143.0
2018-11-21 12:30:00,46.57,46.61,46.49,46.51,61266.0,40.2768,40.3114,40.2076,40.2249,61266.0
2018-11-21 13:00:00,46.5,46.52,46.43,46.5,88439.0,40.2162,40.2335,40.1557,40.2162,88439.0
2018-11-21 13:30:00,46.51,46.57,46.34,46.38,91461.0,40.2249,40.2768,40.0778,40.1124,91461.0
2018-11-21 14:00:00,46.38,46.44,46.27,46.38,53244.0,40.1124,40.1643,40.0173,40.1124,53244.0
2018-11-21 14:30:00,46.39,46.41,46.16,46.17,78743.0,40.1211,40.1384,39.9222,39.9308,78743.0
2018-11-21 15:00:00,46.18,46.52,46.17,46.42,132951.0,39.9395,40.2335,39.9308,40.147,132951.0
2018-11-21 15:30:00,46.4,46.4,46.2,46.28,211628.0,40.1297,40.1297,39.9568,40.026,211628.0
2018-11-23 09:30:00,45.5,45.53,44.73,45.05,137864.0,39.3514,39.3773,38.6854,38.9622,137864.0
2018-11-23 10:00:00,45.05,45.42,44.75,44.77,82628.0,38.9622,39.2822,38.7027,38.72,82628.0
2018-11-23 10:30:00,44.77,45.22,44.77,45.05,83918.0,38.72,39.1092,38.72,38.9622,83918.0
2018-11-23 11:00:00,45.07,45.48,45.01,45.36,68711.0,38.9795,39.3341,38.9276,39.2303,68711.0
2018-11-23 11:30:00,45.36,45.39,44.98,45.0,81114.0,39.2303,39.2562,38.9016,38.9189,81114.0
2018-11-23 12:00:00,45.0,45.25,45.0,45.1,86563.0,38.9189,39.1351,38.9189,39.0054,86563.0
2018-11-23 12:30:00,45.09,45.23,44.96,44.96,136384.0,38.9968,39.1178,38.8843,38.8843,136384.0
2018-11-26 09:30:00,45.45,46.37,45.27,46.33,74755.0,39.3081,40.1038,39.1524,40.0692,74755.0
2018-11-26 10:00:00,46.32,46.44,46.16,46.27,84784.0,40.0605,40.1643,39.9222,40.0173,84784.0
2018-11-26 10:30:00,46.26,46.3,45.87,46.12,154951.0,40.0087,40.0433,39.6714,39.8876,154951.0
2018-11-26 11:00:00,46.12,46.36,46.05,46.29,58214.0,39.8876,40.0951,39.827,40.0346,58214.0
2018-11-26 11:30:00,46.28,46.37,46.08,46.2,36085.0,40.026,40.1038,39.853,39.9568,36085.0
2018-11-26 12:00:00,46.2,46.28,46.12,46.12,33400.0,39.9568,40.026,39.8876,39.8876,33400.0
2018-11-26 12:30:00,46.11,46.12,45.93,46.11,28970.0,39.8789,39.8876,39.7233,39.8789,28970.0
2018-11-26 13:00:00,46.13,46.14,45.96,46.11,44061.0,39.8962,39.9049,39.7492,39.8789,44061.0
2018-11-26 13:30:00,46.11,46.28,46.04,46.26,37399.0,39.8789,40.026,39.8184,40.0087,37399.0
2018-11-26 14:00:00,46.26,46.36,46.21,46.32,58036.0,40.0087,40.0951,39.9654,40.0605,58036.0
2018-11-26 14:30:00,46.32,46.6,46.31,46.6,100006.0,40.0605,40.3027,40.0519,40.3027,100006.0
2018-11-26 15:00:00,46.61,46.61,46.36,46.51,129071.0,40.3114,40.3114,40.0951,40.2249,129071.0
2018-11-26 15:30:00,46.51,46.67,46.5,46.61,305415.0,40.2249,40.3633,40.2162,40.3114,305415.0
2018-11-27 09:30:00,46.3,46.55,45.83,46.01,14721.0,40.0433,40.2595,39.6368,39.7924,14721.0
2018-11-27 10:00:00,45.98,46.31,45.94,46.06,45262.0,39.7665,40.0519,39.7319,39.8357,45262.0
2018-11-27 10:30:00,46.03,46.22,45.81,46.15,17615.0,39.8097,39.9741,39.6195,39.9135,17615.0
2018-11-27 11:00:00,46.17,46.32,45.93,46.0,14868.0,39.9308,40.0605,39.7233,39.7838,14868.0
2018-11-27 11:30:00,46.0,46.08,45.78,45.99,20891.0,39.7838,39.853,39.5935,39.7751,20891.0
2018-11-27 12:00:00,46.0,46.0,45.63,45.63,13321.0,39.7838,39.7838,39.4638,39.4638,13321.0
2018-11-27 12:30:00,45.63,45.83,45.6,45.8,24107.0,39.4638,39.6368,39.4378,39.6108,24107.0
2018-11-27 13:00:00,45.81,45.88,45.68,45.86,34877.0,39.6195,39.68,39.507,39.6627,34877.0
2018-11-27 13:30:00,45.87,45.97,45.78,45.97,12324.0,39.6714,39.7578,39.5935,39.7578,12324.0
2018-11-27 14:00:00,45.95,46.04,45.88,45.88,10980.0,39.7405,39.8184,39.68,39.68,10980.0
2018-11-27 14:30:00,45.91,46.15,45.9,46.13,23637.0,39.706,39.9135,39.6973,39.8962,23637.0
2018-11-27 15:00:00,46.12,46.16,45.93,46.03,24739.0,39.8876,39.9222,39.7233,39.8097,24739.0
2018-11-27 15:30:00,46.04,46.25,45.95,46.13,115999.0,39.8184,40.0,39.7405,39.8962,115999.0
2018-11-28 09:30:00,46.26,46.88,45.98,46.63,63075.0,40.0087,40.5449,39.7665,40.3287,63075.0
2018-11-28 10:00:00,46.64,46.76,46.22,46.27,38866.0,40.3373,40.4411,39.9741,40.0173,38866.0
2018-11-28 10:30:00,46.24,46.61,46.16,46.48,48856.0,39.9914,40.3114,39.9222,40.1989,48856.0
2018-11-28 11:00:00,46.48,46.77,46.44,46.77,24061.0,40.1989,40.4497,40.1643,40.4497,24061.0
2018-11-28 11:30:00,46.76,46.89,46.69,46.84,27235.0,40.4411,40.5535,40.3805,40.5103,27235.0
2018-11-28 12:00:00,46.88,47.48,46.88,47.39,62077.0,40.5449,41.0638,40.5449,40.986,62077.0
2018-11-28 12:30:00,47.4,47.65,47.31,47.5,31851.0,40.9946,41.2108,40.9168,41.0811,31851.0
2018-11-28 13:00:00,47.5,47.66,47.39,47.65,22235.0,41.0811,41.2195,40.986,41.2108,22235.0
2018-11-28 13:30:00,47.63,47.79,47.61,47.75,32099.0,41.1935,41.3319,41.1762,41.2973,32099.0
2018-11-28 14:00:00,47.77,47.87,47.69,47.71,35871.0,41.3146,41.4011,41.2454,41.2627,35871.0
2018-11-28 14:30:00,47.73,47.77,47.62,47.62,40506.0,41.28,41.3146,41.1849,41.1849,40506.0
2018-11-28 15:00:00,47.63,47.79,47.55,47.79,61123.0,41.1935,41.3319,41.1243,41.3319,61123.0
2018-11-28 15:30:00,47.78,47.91,47.75,47.9,175906.0,41.3233,41.4357,41.2973,41.427,175906.0
2018-11-29 09:30:00,47.84,48.21,47.57,47.6,29198.0,41.3751,41.6951,41.1416,41.1676,29198.0
2018-11-29 10:00:00,47.56,47.56,47.2,47.36,27408.0,41.133,41.133,40.8216,40.96,27408.0
2018-11-29 10:30:00,47.35,47.56,46.91,47.17,23855.0,40.9514,41.133,40.5708,40.7957,23855.0
2018-11-29 11:00:00,47.13,47.52,47.13,47.52,34362.0,40.7611,41.0984,40.7611,41.0984,34362.0
2018-11-29 11:30:00,47.54,47.81,47.49,47.81,29373.0,41.1157,41.3492,41.0724,41.3492,29373.0
2018-11-29 12:00:00,47.79,47.79,47.65,47.71,21101.0,41.3319,41.3319,41.2108,41.2627,21101.0
2018-11-29 12:30:00,47.73,47.88,47.73,47.81,22308.0,41.28,41.4097,41.28,41.3492,22308.0
2018-11-29 13:00:00,47.8,47.81,47.6,47.62,22566.0,41.3405,41.3492,41.1676,41.1849,22566.0
2018-11-29 13:30:00,47.62,47.74,47.55,47.68,23866.0,41.1849,41.2887,41.1243,41.2368,23866.0
2018-11-29 14:00:00,47.68,47.79,47.57,47.7,28619.0,41.2368,41.3319,41.1416,41.2541,28619.0
2018-11-29 14:30:00,47.68,47.9,47.68,47.87,25448.0,41.2368,41.427,41.2368,41.4011,25448.0
2018-11-29 15:00:00,47.86,47.86,47.71,47.79,33838.0,41.3924,41.3924,41.2627,41.3319,33838.0
2018-11-29 15:30:00,47.79,47.86,47.69,47.74,263385.0,41.3319,41.3924,41.2454,41.2887,263385.0
2018-11-30 09:30:00,47.6,47.85,46.95,47.45,116852.0,41.1676,41.3838,40.6054,41.0378,116852.0
2018-11-30 10:00:00,47.44,47.92,47.38,47.62,77696.0,41.0292,41.4443,40.9773,41.1849,77696.0
2018-11-30 10:30:00,47.64,47.96,47.44,47.55,39264.0,41.2022,41.4789,41.0292,41.1243,39264.0
2018-11-30 11:00:00,47.53,47.82,47.46,47.68,51488.0,41.107,41.3578,41.0465,41.2368,51488.0
2018-11-30 11:30:00,47.64,48.07,47.55,48.05,18584.0,41.2022,41.5741,41.1243,41.5568,18584.0
2018-11-30 12:00:00,48.08,48.22,47.94,48.09,27605.0,41.5827,41.7038,41.4616,41.5914,27605.0
2018-11-30 12:30:00,48.08,48.12,47.97,48.0,17327.0,41.5827,41.6173,41.4876,41.5135,17327.0
2018-11-30 13:00:00,47.99,48.21,47.97,48.18,30808.0,41.5049,41.6951,41.4876,41.6692,30808.0
2018-11-30 13:30:00,48.18,48.41,48.17,48.36,47054.0,41.6692,41.8681,41.6605,41.8249,47054.0
2018-11-30 14:00:00,48.36,48.36,48.13,48.25,26063.0,41.8249,41.8249,41.626,41.7297,26063.0
2018-11-30 14:30:00,48.23,48.35,48.19,48.27,55624.0,41.7124,41.8162,41.6778,41.747,55624.0
2018-11-30 15:00:00,48.29,48.66,48.23,48.6,109507.0,41.7643,42.0843,41.7124,42.0324,109507.0
2018-11-30 15:30:00,48.6,48.75,48.5,48.53,286994.0,42.0324,42.1622,41.946,41.9719,286994.0
2018-12-03 09:30:00,49.85,50.75,49.84,49.95,66975.0,43.1135,43.8919,43.1049,43.2,66975.0
2018-12-03 10:00:00,49.98,49.98,49.34,49.83,92075.0,43.226,43.226,42.6724,43.0962,92075.0
2018-12-03 10:30:00,49.8,49.96,49.14,49.14,59234.0,43.0703,43.2087,42.4995,42.4995,59234.0
2018-12-03 11:00:00,49.16,49.25,48.6,48.68,122773.0,42.5168,42.5946,42.0324,42.1016,122773.0
2018-12-03 11:30:00,48.72,48.85,48.16,48.21,74021.0,42.1362,42.2487,41.6519,41.6951,74021.0
2018-12-03 12:00:00,48.25,48.82,48.25,48.82,34084.0,41.7297,42.2227,41.7297,42.2227,34084.0
2018-12-03 12:30:00,48.86,49.05,48.74,48.8,36372.0,42.2573,42.4216,42.1535,42.2054,36372.0
2018-12-03 13:00:00,48.85,49.03,48.85,48.98,24411.0,42.2487,42.4043,42.2487,42.3611,24411.0
2018-12-03 13:30:00,48.93,48.95,48.63,48.66,20985.0,42.3178,42.3351,42.0584,42.0843,20985.0
2018-12-03 14:00:00,48.67,48.73,48.45,48.73,141016.0,42.093,42.1449,41.9027,42.1449,141016.0
2018-12-03 14:30:00,48.75,48.81,48.63,48.7,163783.0,42.1622,42.2141,42.0584,42.1189,163783.0
2018-12-03 15:00:00,48.68,48.91,48.6,48.83,65076.0,42.1016,42.3005,42.0324,42.2314,65076.0
2018-12-03 15:30:00,48.84,48.88,48.61,48.85,198422.0,42.24,42.2746,42.0411,42.2487,198422.0
2018-12-04 09:30:00,48.79,49.03,48.18,48.51,56828.0,42.1968,42.4043,41.6692,41.9546,56828.0
2018-12-04 10:00:00,48.47,48.56,48.08,48.2,61338.0,41.92,41.9978,41.5827,41.6865,61338.0
2018-12-04 10:30:00,48.18,48.26,47.99,48.06,71668.0,41.6692,41.7384,41.5049,41.5654,71668.0
2018-12-04 11:00:00,48.03,48.03,47.41,47.45,68384.0,41.5395,41.5395,41.0033,41.0378,68384.0
2018-12-04 11:30:00,47.45,47.73,47.33,47.5,59038.0,41.0378,41.28,40.9341,41.0811,59038.0
2018-12-04 12:00:00,47.49,47.52,46.71,46.71,42954.0,41.0724,41.0984,40.3978,40.3978,42954.0
2018-12-04 12:30:00,46.67,46.98,46.52,46.81,73279.0,40.3633,40.6314,40.2335,40.4843,73279.0
2018-12-04 13:00:00,46.81,46.99,46.59,46.71,547556.0,40.4843,40.64,40.2941,40.3978,547556.0
2018-12-04 13:30:00,46.75,46.91,46.39,46.84,247863.0,40.4324,40.5708,40.1211,40.5103,247863.0
2018-12-04 14:00:00,46.81,47.41,46.69,46.92,52680.0,40.4843,41.0033,40.3805,40.5795,52680.0
2018-12-04 14:30:00,46.96,47.19,46.85,46.86,37146.0,40.6141,40.813,40.5189,40.5276,37146.0
2018-12-04 15:00:00,46.8,46.8,46.44,46.51,55796.0,40.4757,40.4757,40.1643,40.2249,55796.0
2018-12-04 15:30:00,46.46,46.63,46.22,46.42,293938.0,40.1816,40.3287,39.9741,40.147,293938.0
2018-12-06 09:30:00,45.26,45.68,44.58,44.66,95726.0,39.1438,39.507,38.5557,38.6249,95726.0
2018-12-06 10:00:00,44.73,45.18,44.66,44.84,68194.0,38.6854,39.0746,38.6249,38.7805,68194.0
2018-12-06 10:30:00,44.86,44.86,43.98,44.11,92731.0,38.7978,38.7978,38.0368,38.1492,92731.0
2018-12-06 11:00:00,44.16,44.25,43.48,43.5,100454.0,38.1924,38.2703,37.6043,37.6216,100454.0
2018-12-06 11:30:00,43.5,44.38,43.47,44.26,164446.0,37.6216,38.3827,37.5957,38.2789,164446.0
2018-12-06 12:00:00,44.24,44.78,44.19,44.76,48059.0,38.2616,38.7287,38.2184,38.7114,48059.0
2018-12-06 12:30:00,44.77,44.99,44.61,44.86,54380.0,38.72,38.9103,38.5816,38.7978,54380.0
2018-12-06 13:00:00,44.85,44.86,44.48,44.66,53768.0,38.7892,38.7978,38.4692,38.6249,53768.0
2018-12-06 13:30:00,44.63,45.31,44.52,45.31,76822.0,38.5989,39.187,38.5038,39.187,76822.0
2018-12-06 14:00:00,45.31,45.37,44.96,45.34,118572.0,39.187,39.2389,38.8843,39.213,118572.0
2018-12-06 14:30:00,45.32,45.55,45.02,45.49,69229.0,39.1957,39.3946,38.9362,39.3427,69229.0
2018-12-06 15:00:00,45.52,45.67,45.22,45.4,71811.0,39.3687,39.4984,39.1092,39.2649,71811.0
2018-12-06 15:30:00,45.39,46.07,45.38,45.99,450289.0,39.2562,39.8443,39.2476,39.7751,450289.0
2018-12-07 09:30:00,46.3,46.98,46.3,46.55,44183.0,40.0433,40.6314,40.0433,40.2595,44183.0
2018-12-07 10:00:00,46.54,46.66,45.92,46.07,31651.0,40.2508,40.3546,39.7146,39.8443,31651.0
2018-12-07 10:30:00,46.09,46.5,45.93,46.5,40027.0,39.8616,40.2162,39.7233,40.2162,40027.0
2018-12-07 11:00:00,46.49,46.6,45.88,46.04,75143.0,40.2076,40.3027,39.68,39.8184,75143.0
2018-12-07 11:30:00,46.03,46.34,45.86,45.92,29193.0,39.8097,40.0778,39.6627,39.7146,29193.0
2018-12-07 12:00:00,45.89,46.03,45.65,45.74,51706.0,39.6887,39.8097,39.4811,39.5589,51706.0
2018-12-07 12:30:00,45.75,45.99,45.4,45.94,34340.0,39.5676,39.7751,39.2649,39.7319,34340.0
2018-12-07 13:00:00,45.91,46.11,45.72,45.91,127703.0,39.706,39.8789,39.5416,39.706,127703.0
2018-12-07 13:30:00,45.89,45.9,45.65,45.69,99323.0,39.6887,39.6973,39.4811,39.5157,99323.0
2018-12-07 14:00:00,45.69,45.75,45.33,45.59,49921.0,39.5157,39.5676,39.2043,39.4292,49921.0
2018-12-07 14:30:00,45.65,45.66,45.19,45.25,45787.0,39.4811,39.4897,39.0832,39.1351,45787.0
2018-12-07 15:00:00,45.27,45.56,45.12,45.5,159380.0,39.1524,39.4032,39.0227,39.3514,159380.0
2018-12-07 15:30:00,45.48,45.86,45.21,45.39,245650.0,39.3341,39.6627,39.1005,39.2562,245650.0
2018-12-10 09:30:00,45.18,45.49,44.54,44.82,42504.0,39.0746,39.3427,38.5211,38.7632,42504.0
2018-12-10 10:00:00,44.76,44.89,44.55,44.74,33264.0,38.7114,38.8238,38.5297,38.6941,33264.0
2018-12-10 10:30:00,44.74,44.79,44.1,44.18,33198.0,38.6941,38.7373,38.1405,38.2097,33198.0
2018-12-10 11:00:00,44.21,44.21,43.72,43.96,47571.0,38.2357,38.2357,37.8119,38.0195,47571.0
2018-12-10 11:30:00,43.98,44.39,43.81,43.87,54574.0,38.0368,38.3914,37.8897,37.9416,54574.0
2018-12-10 12:00:00,43.85,44.09,43.79,43.93,70388.0,37.9243,38.1319,37.8724,37.9935,70388.0
2018-12-10 12:30:00,43.96,44.58,43.94,44.4,31154.0,38.0195,38.5557,38.0022,38.4,31154.0
2018-12-10 13:00:00,44.44,44.63,44.3,44.35,24240.0,38.4346,38.5989,38.3135,38.3568,24240.0
2018-12-10 13:30:00,44.37,44.73,44.37,44.64,16059.0,38.3741,38.6854,38.3741,38.6076,16059.0
2018-12-10 14:00:00,44.68,44.7,44.33,44.44,35554.0,38.6422,38.6595,38.3395,38.4346,35554.0
2018-12-10 14:30:00,44.43,44.84,44.41,44.48,19744.0,38.426,38.7805,38.4087,38.4692,19744.0
2018-12-10 15:00:00,44.51,44.64,44.35,44.56,33768.0,38.4951,38.6076,38.3568,38.5384,33768.0
2018-12-10 15:30:00,44.57,44.88,44.55,44.55,150871.0,38.547,38.8151,38.5297,38.5297,150871.0
2018-12-11 09:30:00,45.45,45.72,44.97,45.25,49070.0,39.3081,39.5416,38.893,39.1351,49070.0
2018-12-11 10:00:00,45.2,45.71,45.13,45.48,53922.0,39.0919,39.533,39.0314,39.3341,53922.0
2018-12-11 10:30:00,45.48,45.57,45.03,45.13,25669.0,39.3341,39.4119,38.9449,39.0314,25669.0
2018-12-11 11:00:00,45.14,45.29,44.76,44.9,52626.0,39.04,39.1697,38.7114,38.8324,52626.0
2018-12-11 11:30:00,44.93,44.97,44.73,44.88,36828.0,38.8584,38.893,38.6854,38.8151,36828.0
2018-12-11 12:00:00,44.9,44.9,44.38,44.57,39644.0,38.8324,38.8324,38.3827,38.547,39644.0
2018-12-11 12:30:00,44.54,44.83,44.48,44.66,37578.0,38.5211,38.7719,38.4692,38.6249,37578.0
2018-12-11 13:00:00,44.61,44.78,44.5,44.55,58703.0,38.5816,38.7287,38.4865,38.5297,58703.0
2018-12-11 13:30:00,44.55,44.59,44.11,44.17,245796.0,38.5297,38.5643,38.1492,38.2011,245796.0
2018-12-11 14:00:00,44.15,44.79,44.09,44.79,59973.0,38.1838,38.7373,38.1319,38.7373,59973.0
2018-12-11 14:30:00,44.82,44.99,44.71,44.79,41722.0,38.7632,38.9103,38.6681,38.7373,41722.0
2018-12-11 15:00:00,44.79,45.14,44.6,44.85,75162.0,38.7373,39.04,38.573,38.7892,75162.0
2018-12-11 15:30:00,44.86,45.13,44.6,44.69,403481.0,38.7978,39.0314,38.573,38.6508,403481.0
2018-12-12 09:30:00,45.63,45.63,44.99,45.58,88886.0,39.4638,39.4638,38.9103,39.4205,88886.0
2018-12-12 10:00:00,45.59,46.03,45.36,45.91,86735.0,39.4292,39.8097,39.2303,39.706,86735.0
2018-12-12 10:30:00,45.81,46.17,45.45,46.05,85107.0,39.6195,39.9308,39.3081,39.827,85107.0
2018-12-12 11:00:00,46.08,46.13,45.76,45.83,47632.0,39.853,39.8962,39.5762,39.6368,47632.0
2018-12-12 11:30:00,45.84,45.94,45.55,45.83,73113.0,39.6454,39.7319,39.3946,39.6368,73113.0
2018-12-12 12:00:00,45.88,45.94,45.59,45.82,67213.0,39.68,39.7319,39.4292,39.6281,67213.0
2018-12-12 12:30:00,45.77,45.9,45.63,45.78,39230.0,39.5849,39.6973,39.4638,39.5935,39230.0
2018-12-12 13:00:00,45.82,46.1,45.78,46.01,46188.0,39.6281,39.8703,39.5935,39.7924,46188.0
2018-12-12 13:30:00,45.99,45.99,45.59,45.7,33298.0,39.7751,39.7751,39.4292,39.5243,33298.0
2018-12-12 14:00:00,45.73,45.77,45.03,45.08,93629.0,39.5503,39.5849,38.9449,38.9881,93629.0
2018-12-12 14:30:00,45.09,45.57,44.86,45.5,128872.0,38.9968,39.4119,38.7978,39.3514,128872.0
2018-12-12 15:00:00,45.46,45.9,45.37,45.38,154612.0,39.3168,39.6973,39.2389,39.2476,154612.0
2018-12-12 15:30:00,45.4,45.6,44.92,44.98,261148.0,39.2649,39.4378,38.8497,38.9016,261148.0
2018-12-13 09:30:00,45.0,45.07,42.8,42.98,167053.0,38.9189,38.9795,37.0162,37.1719,167053.0
2018-12-13 10:00:00,42.94,44.74,42.92,44.3,223269.0,37.1373,38.6941,37.12,38.3135,223269.0
2018-12-13 10:30:00,44.26,44.38,43.38,43.77,112185.0,38.2789,38.3827,37.5178,37.8551,112185.0
2018-12-13 11:00:00,43.79,43.81,43.23,43.27,161533.0,37.8724,37.8897,37.3881,37.4227,161533.0
2018-12-13 11:30:00,43.27,44.02,43.17,43.64,124665.0,37.4227,38.0714,37.3362,37.7427,124665.0
2018-12-13 12:00:00,43.64,43.69,43.32,43.49,127718.0,37.7427,37.786,37.466,37.613,127718.0
2018-12-13 12:30:00,43.47,43.8,43.45,43.65,35430.0,37.5957,37.8811,37.5784,37.7514,35430.0
2018-12-13 13:00:00,43.63,43.76,43.45,43.6,65872.0,37.7341,37.8465,37.5784,37.7081,65872.0
2018-12-13 13:30:00,43.59,43.84,43.41,43.51,71208.0,37.6995,37.9157,37.5438,37.6303,71208.0
2018-12-13 14:00:00,43.5,43.56,43.23,43.46,109552.0,37.6216,37.6735,37.3881,37.587,109552.0
2018-12-13 14:30:00,43.45,43.51,43.28,43.43,176254.0,37.5784,37.6303,37.4314,37.5611,176254.0
2018-12-13 15:00:00,43.46,43.49,43.13,43.33,128648.0,37.587,37.613,37.3016,37.4746,128648.0
2018-12-13 15:30:00,43.33,43.73,43.29,43.47,312376.0,37.4746,37.8205,37.44,37.5957,312376.0
2018-12-14 09:30:00,42.81,43.57,42.71,43.02,126477.0,37.0249,37.6822,36.9384,37.2065,126477.0
2018-12-14 10:00:00,43.02,43.11,42.49,42.5,95256.0,37.2065,37.2843,36.7481,36.7568,95256.0
2018-12-14 10:30:00,42.49,42.54,42.1,42.15,103306.0,36.7481,36.7914,36.4108,36.4541,103306.0
2018-12-14 11:00:00,42.12,42.33,41.89,41.94,73035.0,36.4281,36.6097,36.2292,36.2724,73035.0
2018-12-14 11:30:00,41.97,42.22,41.58,41.65,90561.0,36.2984,36.5146,35.9611,36.0216,90561.0
2018-12-14 12:00:00,41.67,41.92,41.62,41.79,49002.0,36.0389,36.2551,35.9957,36.1427,49002.0
2018-12-14 12:30:00,41.85,41.94,41.4,41.45,76485.0,36.1946,36.2724,35.8054,35.8487,76485.0
2018-12-14 13:00:00,41.45,41.63,41.33,41.41,100323.0,35.8487,36.0043,35.7449,35.8141,100323.0
2018-12-14 13:30:00,41.42,41.46,41.19,41.19,86925.0,35.8227,35.8573,35.6238,35.6238,86925.0
2018-12-14 14:00:00,41.19,41.5,41.07,41.42,98849.0,35.6238,35.8919,35.52,35.8227,98849.0
2018-12-14 14:30:00,41.44,41.6,41.03,41.56,227024.0,35.84,35.9784,35.4854,35.9438,227024.0
2018-12-14 15:00:00,41.56,41.84,41.52,41.55,216900.0,35.9438,36.186,35.9092,35.9351,216900.0
2018-12-14 15:30:00,41.54,41.8,41.17,41.76,782491.0,35.9265,36.1514,35.6065,36.1168,782491.0
2018-12-17 09:30:00,41.87,42.01,41.45,41.71,106222.0,36.2119,36.333,35.8487,36.0735,106222.0
2018-12-17 10:00:00,41.73,41.74,41.14,41.5,87178.0,36.0908,36.0995,35.5805,35.8919,87178.0
2018-12-17 10:30:00,41.56,42.17,41.37,41.98,82825.0,35.9438,36.4714,35.7795,36.307,82825.0
2018-12-17 11:00:00,42.0,42.26,42.0,42.15,108792.0,36.3243,36.5492,36.3243,36.4541,108792.0
2018-12-17 11:30:00,42.15,42.47,42.0,42.39,82495.0,36.4541,36.7308,36.3243,36.6616,82495.0
2018-12-17 12:00:00,42.4,42.5,42.1,42.17,90758.0,36.6703,36.7568,36.4108,36.4714,90758.0
2018-12-17 12:30:00,42.16,42.17,41.61,41.72,79775.0,36.4627,36.4714,35.987,36.0822,79775.0
2018-12-17 13:00:00,41.73,41.85,41.44,41.44,68924.0,36.0908,36.1946,35.84,35.84,68924.0
2018-12-17 13:30:00,41.43,41.51,41.13,41.19,55138.0,35.8314,35.9005,35.5719,35.6238,55138.0
2018-12-17 14:00:00,41.19,41.46,41.02,41.26,71903.0,35.6238,35.8573,35.4768,35.6843,71903.0
2018-12-17 14:30:00,41.27,41.41,40.95,41.03,64907.0,35.693,35.8141,35.4162,35.4854,64907.0
2018-12-17 15:00:00,41.03,41.24,40.79,40.88,144736.0,35.4854,35.667,35.2778,35.3557,144736.0
2018-12-17 15:30:00,40.89,40.9,40.36,40.74,461468.0,35.3643,35.373,34.906,35.2346,461468.0
2018-12-18 09:30:00,40.51,40.65,39.79,40.56,144822.0,35.0357,35.1568,34.413,35.0789,144822.0
2018-12-18 10:00:00,40.55,40.6,40.14,40.22,59255.0,35.0703,35.1135,34.7157,34.7849,59255.0
2018-12-18 10:30:00,40.26,40.3,39.77,39.83,169203.0,34.8195,34.8541,34.3957,34.4476,169203.0
2018-12-18 11:00:00,39.84,39.89,39.6,39.8,112767.0,34.4562,34.4995,34.2487,34.4216,112767.0
2018-12-18 11:30:00,39.8,40.08,39.78,39.89,125996.0,34.4216,34.6638,34.4043,34.4995,125996.0
2018-12-18 12:00:00,39.9,40.26,39.85,40.19,68494.0,34.5081,34.8195,34.4649,34.7589,68494.0
2018-12-18 12:30:00,40.19,40.37,40.1,40.17,92515.0,34.7589,34.9146,34.6811,34.7416,92515.0
2018-12-18 13:00:00,40.19,40.2,40.02,40.05,70203.0,34.7589,34.7676,34.6119,34.6378,70203.0
2018-12-18 13:30:00,40.02,40.04,39.68,39.83,49040.0,34.6119,34.6292,34.3178,34.4476,49040.0
2018-12-18 14:00:00,39.85,40.05,39.8,39.97,51403.0,34.4649,34.6378,34.4216,34.5687,51403.0
2018-12-18 14:30:00,39.96,39.97,39.47,39.47,80956.0,34.56,34.5687,34.1362,34.1362,80956.0
2018-12-18 15:00:00,39.46,39.66,39.38,39.47,82168.0,34.1276,34.3005,34.0584,34.1362,82168.0
2018-12-18 15:30:00,39.51,39.92,39.5,39.59,287603.0,34.1708,34.5254,34.1622,34.24,287603.0
2018-12-19 09:30:00,39.69,40.35,39.69,40.11,54219.0,34.3265,34.8973,34.3265,34.6897,54219.0
2018-12-19 10:00:00,40.14,40.28,39.89,39.99,63448.0,34.7157,34.8368,34.4995,34.586,63448.0
2018-12-19 10:30:00,40.04,40.4,40.04,40.4,68084.0,34.6292,34.9405,34.6292,34.9405,68084.0
2018-12-19 11:00:00,40.41,40.43,40.12,40.36,55204.0,34.9492,34.9665,34.6984,34.906,55204.0
2018-12-19 11:30:00,40.39,40.51,40.25,40.51,47806.0,34.9319,35.0357,34.8108,35.0357,47806.0
2018-12-19 12:00:00,40.52,40.63,40.26,40.28,68387.0,35.0443,35.1395,34.8195,34.8368,68387.0
2018-12-19 12:30:00,40.28,40.36,40.15,40.19,45965.0,34.8368,34.906,34.7243,34.7589,45965.0
2018-12-19 13:00:00,40.16,40.25,40.1,40.15,48288.0,34.733,34.8108,34.6811,34.7243,48288.0
2018-12-19 13:30:00,40.17,40.47,40.14,40.38,42077.0,34.7416,35.0011,34.7157,34.9232,42077.0
2018-12-19 14:00:00,40.43,40.47,39.42,39.92,143736.0,34.9665,35.0011,34.093,34.5254,143736.0
2018-12-19 14:30:00,39.89,40.04,38.82,39.01,140032.0,34.4995,34.6292,33.5741,33.7384,140032.0
2018-12-19 15:00:00,38.99,39.24,38.49,38.79,179144.0,33.7211,33.9373,33.2887,33.5481,179144.0
2018-12-19 15:30:00,38.82,39.16,38.76,39.06,391415.0,33.5741,33.8681,33.5222,33.7816,391415.0
2018-12-20 09:30:00,38.66,39.35,38.55,38.82,110027.0,33.4357,34.0324,33.3405,33.5741,110027.0
2018-12-20 10:00:00,38.78,38.96,38.37,38.48,177365.0,33.5395,33.6951,33.1849,33.28,177365.0
2018-12-20 10:30:00,38.49,38.84,38.45,38.69,115361.0,33.2887,33.5914,33.2541,33.4616,115361.0
2018-12-20 11:00:00,38.64,38.66,38.27,38.34,194685.0,33.4184,33.4357,33.0984,33.1589,194685.0
2018-12-20 11:30:00,38.3,38.39,37.82,37.96,78311.0,33.1243,33.2022,32.7092,32.8303,78311.0
2018-12-20 12:00:00,37.99,38.29,37.83,38.29,56977.0,32.8562,33.1157,32.7178,33.1157,56977.0
2018-12-20 12:30:00,38.28,38.29,37.98,38.15,113101.0,33.107,33.1157,32.8476,32.9946,113101.0
2018-12-20 13:00:00,38.13,38.15,37.9,38.01,54799.0,32.9773,32.9946,32.7784,32.8735,54799.0
2018-12-20 13:30:00,37.99,38.03,37.78,37.85,49597.0,32.8562,32.8908,32.6746,32.7351,49597.0
2018-12-20 14:00:00,37.82,37.91,37.36,37.88,96478.0,32.7092,32.787,32.3114,32.7611,96478.0
2018-12-20 14:30:00,37.89,38.45,37.84,38.24,135887.0,32.7697,33.2541,32.7265,33.0724,135887.0
2018-12-20 15:00:00,38.23,38.44,37.87,38.16,103599.0,33.0638,33.2454,32.7524,33.0032,103599.0
2018-12-20 15:30:00,38.16,38.42,37.91,38.16,306163.0,33.0032,33.2281,32.787,33.0032,306163.0
2018-12-21 09:30:00,38.18,38.41,37.78,38.11,231136.0,33.0205,33.2195,32.6746,32.96,231136.0
2018-12-21 10:00:00,38.15,38.89,37.94,38.88,73941.0,32.9946,33.6346,32.813,33.626,73941.0
2018-12-21 10:30:00,38.83,38.87,38.36,38.47,102318.0,33.5827,33.6173,33.1762,33.2714,102318.0
2018-12-21 11:00:00,38.44,38.46,37.98,38.36,103882.0,33.2454,33.2627,32.8476,33.1762,103882.0
2018-12-21 11:30:00,38.42,38.45,38.11,38.14,28512.0,33.2281,33.2541,32.96,32.986,28512.0
2018-12-21 12:00:00,38.13,38.24,37.89,37.91,100257.0,32.9773,33.0724,32.7697,32.787,100257.0
2018-12-21 12:30:00,37.89,38.19,37.76,37.84,66103.0,32.7697,33.0292,32.6573,32.7265,66103.0
2018-12-21 13:00:00,37.84,38.1,37.75,38.01,38473.0,32.7265,32.9514,32.6487,32.8735,38473.0
2018-12-21 13:30:00,38.0,38.19,37.9,38.01,34033.0,32.8649,33.0292,32.7784,32.8735,34033.0
2018-12-21 14:00:00,37.98,38.09,37.82,37.89,46683.0,32.8476,32.9427,32.7092,32.7697,46683.0
2018-12-21 14:30:00,37.87,38.02,37.7,37.82,55701.0,32.7524,32.8822,32.6054,32.7092,55701.0
2018-12-21 15:00:00,37.85,37.92,37.33,37.34,103753.0,32.7351,32.7957,32.2854,32.2941,103753.0
2018-12-21 15:30:00,37.33,37.6,37.27,37.43,264913.0,32.2854,32.5189,32.2335,32.3719,264913.0
2018-12-24 09:30:00,37.0,37.31,36.32,36.5,36790.0,32.0,32.2681,31.4119,31.5676,36790.0
2018-12-24 10:00:00,36.48,36.78,36.19,36.69,42886.0,31.5503,31.8097,31.2995,31.7319,42886.0
2018-12-24 10:30:00,36.72,37.22,36.7,36.8,29360.0,31.7578,32.1903,31.7405,31.827,29360.0
2018-12-24 11:00:00,36.82,37.01,36.38,36.43,40485.0,31.8443,32.0087,31.4638,31.507,40485.0
2018-12-24 11:30:00,36.46,36.65,36.31,36.42,40919.0,31.533,31.6973,31.4032,31.4984,40919.0
2018-12-24 12:00:00,36.39,36.6,36.3,36.5,31885.0,31.4724,31.6541,31.3946,31.5676,31885.0
2018-12-24 12:30:00,36.52,36.57,35.88,35.9,89833.0,31.5849,31.6281,31.0314,31.0487,89833.0
2018-12-26 09:30:00,36.28,36.35,35.9,36.23,45424.0,31.3773,31.4378,31.0487,31.3341,45424.0
2018-12-26 10:00:00,36.21,36.35,35.9,36.07,62808.0,31.3168,31.4378,31.0487,31.1957,62808.0
2018-12-26 10:30:00,36.01,36.37,35.95,36.1,43728.0,31.1438,31.4551,31.0919,31.2216,43728.0
2018-12-26 11:00:00,36.12,36.61,36.11,36.57,71233.0,31.2389,31.6627,31.2303,31.6281,71233.0
2018-12-26 11:30:00,36.57,36.71,36.45,36.71,43384.0,31.6281,31.7492,31.5243,31.7492,43384.0
2018-12-26 12:00:00,36.71,36.97,36.62,36.62,58074.0,31.7492,31.9741,31.6714,31.6714,58074.0
2018-12-26 12:30:00,36.65,37.03,36.61,36.98,21493.0,31.6973,32.026,31.6627,31.9827,21493.0
2018-12-26 13:00:00,36.99,37.07,36.65,36.75,73518.0,31.9914,32.0605,31.6973,31.7838,73518.0
2018-12-26 13:30:00,36.79,37.22,36.71,37.22,41484.0,31.8184,32.1903,31.7492,32.1903,41484.0
2018-12-26 14:00:00,37.24,37.32,37.0,37.11,53775.0,32.2076,32.2768,32.0,32.0951,53775.0
2018-12-26 14:30:00,37.14,37.3,37.11,37.3,46842.0,32.1211,32.2595,32.0951,32.2595,46842.0
2018-12-26 15:00:00,37.34,37.62,37.3,37.6,75545.0,32.2941,32.5362,32.2595,32.5189,75545.0
2018-12-26 15:30:00,37.59,38.23,37.57,38.19,240986.0,32.5103,33.0638,32.493,33.0292,240986.0
2018-12-27 09:30:00,36.91,37.9,36.91,37.32,71705.0,31.9222,32.7784,31.9222,32.2768,71705.0
2018-12-27 10:00:00,37.37,37.63,37.16,37.27,83811.0,32.32,32.5449,32.1384,32.2335,83811.0
2018-12-27 10:30:00,37.25,37.39,36.98,37.01,71261.0,32.2162,32.3373,31.9827,32.0087,71261.0
2018-12-27 11:00:00,37.01,37.39,36.8,37.39,40223.0,32.0087,32.3373,31.827,32.3373,40223.0
2018-12-27 11:30:00,37.41,37.52,37.04,37.21,37232.0,32.3546,32.4497,32.0346,32.1816,37232.0
2018-12-27 12:00:00,37.23,37.45,37.06,37.08,27358.0,32.1989,32.3892,32.0519,32.0692,27358.0
2018-12-27 12:30:00,37.07,37.09,36.9,37.04,28507.0,32.0605,32.0778,31.9135,32.0346,28507.0
2018-12-27 13:00:00,37.0,37.14,36.79,36.79,29479.0,32.0,32.1211,31.8184,31.8184,29479.0
2018-12-27 13:30:00,36.76,36.87,36.48,36.59,40209.0,31.7924,31.8876,31.5503,31.6454,40209.0
2018-12-27 14:00:00,36.55,36.68,36.27,36.44,53978.0,31.6108,31.7232,31.3687,31.5157,53978.0
2018-12-27 14:30:00,36.42,36.94,36.39,36.83,38587.0,31.4984,31.9481,31.4724,31.853,38587.0
2018-12-27 15:00:00,36.92,37.3,36.66,37.3,63175.0,31.9308,32.2595,31.706,32.2595,63175.0
2018-12-27 15:30:00,37.26,37.93,37.16,37.93,211535.0,32.2249,32.8043,32.1384,32.8043,211535.0
2018-12-28 09:30:00,38.09,38.29,37.29,37.98,96835.0,32.9427,33.1157,32.2508,32.8476,96835.0
2018-12-28 10:00:00,38.04,38.19,37.85,37.93,74652.0,32.8995,33.0292,32.7351,32.8043,74652.0
2018-12-28 10:30:00,37.89,37.92,37.68,37.8,77365.0,32.7697,32.7957,32.5881,32.6919,77365.0
2018-12-28 11:00:00,37.81,37.9,37.64,37.71,50176.0,32.7005,32.7784,32.5535,32.6141,50176.0
2018-12-28 11:30:00,37.7,37.97,37.7,37.88,57289.0,32.6054,32.8389,32.6054,32.7611,57289.0
2018-12-28 12:00:00,37.88,37.94,37.58,37.62,99362.0,32.7611,32.813,32.5016,32.5362,99362.0
2018-12-28 12:30:00,37.63,37.7,37.44,37.44,37193.0,32.5449,32.6054,32.3805,32.3805,37193.0
2018-12-28 13:00:00,37.47,37.65,37.42,37.47,26255.0,32.4065,32.5622,32.3632,32.4065,26255.0
2018-12-28 13:30:00,37.45,37.63,37.35,37.57,32477.0,32.3892,32.5449,32.3027,32.493,32477.0
2018-12-28 14:00:00,37.57,38.04,37.57,37.89,38063.0,32.493,32.8995,32.493,32.7697,38063.0
2018-12-28 14:30:00,37.88,38.14,37.85,38.04,45570.0,32.7611,32.986,32.7351,32.8995,45570.0
2018-12-28 15:00:00,38.06,38.07,37.35,37.47,58794.0,32.9168,32.9254,32.3027,32.4065,58794.0
2018-12-28 15:30:00,37.47,37.72,37.35,37.65,253497.0,32.4065,32.6227,32.3027,32.5622,253497.0
2018-12-31 09:30:00,37.91,38.23,37.77,37.92,35358.0,32.787,33.0638,32.666,32.7957,35358.0
2018-12-31 10:00:00,37.96,38.04,37.83,37.87,28086.0,32.8303,32.8995,32.7178,32.7524,28086.0
2018-12-31 10:30:00,37.89,37.89,37.44,37.46,55476.0,32.7697,32.7697,32.3805,32.3978,55476.0
2018-12-31 11:00:00,37.52,37.7,37.41,37.69,37452.0,32.4497,32.6054,32.3546,32.5968,37452.0
2018-12-31 11:30:00,37.66,37.82,37.44,37.82,33971.0,32.5708,32.7092,32.3805,32.7092,33971.0
2018-12-31 12:00:00,37.84,37.93,37.76,37.8,33534.0,32.7265,32.8043,32.6573,32.6919,33534.0
2018-12-31 12:30:00,37.84,37.89,37.76,37.88,25894.0,32.7265,32.7697,32.6573,32.7611,25894.0
2018-12-31 13:00:00,37.89,38.03,37.84,37.99,40200.0,32.7697,32.8908,32.7265,32.8562,40200.0
2018-12-31 13:30:00,38.01,38.02,37.67,37.67,22623.0,32.8735,32.8822,32.5795,32.5795,22623.0
2018-12-31 14:00:00,37.67,37.68,37.45,37.48,37320.0,32.5795,32.5881,32.3892,32.4151,37320.0
2018-12-31 14:30:00,37.46,37.77,37.41,37.62,30945.0,32.3978,32.666,32.3546,32.5362,30945.0
2018-12-31 15:00:00,37.61,37.82,37.61,37.77,30657.0,32.5276,32.7092,32.5276,32.666,30657.0
2018-12-31 15:30:00,37.78,38.03,37.71,38.02,164706.0,32.6746,32.8908,32.6141,32.8822,164706.0
2019-01-02 09:30:00,37.19,37.3,36.56,36.75,53634.0,32.1643,32.2595,31.6195,31.7838,53634.0
2019-01-02 10:00:00,36.79,37.51,36.62,37.37,26066.0,31.8184,32.4411,31.6714,32.32,26066.0
2019-01-02 10:30:00,37.35,37.9,37.24,37.87,50691.0,32.3027,32.7784,32.2076,32.7524,50691.0
2019-01-02 11:00:00,37.88,38.2,37.82,38.06,23731.0,32.7611,33.0378,32.7092,32.9168,23731.0
2019-01-02 11:30:00,38.02,38.24,37.91,38.02,36451.0,32.8822,33.0724,32.787,32.8822,36451.0
2019-01-02 12:00:00,37.96,38.04,37.82,37.86,27538.0,32.8303,32.8995,32.7092,32.7438,27538.0
2019-01-02 12:30:00,37.87,38.14,37.83,38.08,31319.0,32.7524,32.986,32.7178,32.9341,31319.0
2019-01-02 13:00:00,38.1,38.29,38.06,38.27,21747.0,32.9514,33.1157,32.9168,33.0984,21747.0
2019-01-02 13:30:00,38.28,38.36,38.08,38.2,134212.0,33.107,33.1762,32.9341,33.0378,134212.0
2019-01-02 14:00:00,38.22,38.22,37.89,37.98,59645.0,33.0551,33.0551,32.7697,32.8476,59645.0
2019-01-02 14:30:00,38.03,38.18,37.96,38.13,66441.0,32.8908,33.0205,32.8303,32.9773,66441.0
2019-01-02 15:00:00,38.09,38.18,37.88,37.93,50085.0,32.9427,33.0205,32.7611,32.8043,50085.0
2019-01-02 15:30:00,37.9,38.26,37.82,38.18,116895.0,32.7784,33.0897,32.7092,33.0205,116895.0
2019-01-03 09:30:00,37.75,38.03,36.79,37.05,84367.0,32.8189,33.0624,31.9843,32.2104,84367.0
2019-01-03 10:00:00,37.03,37.03,36.32,36.66,72748.0,32.193,32.193,31.5757,31.8713,72748.0
2019-01-03 10:30:00,36.64,36.64,36.15,36.51,52412.0,31.8539,31.8539,31.4279,31.7409,52412.0
2019-01-03 11:00:00,36.51,36.95,36.51,36.85,80245.0,31.7409,32.1234,31.7409,32.0365,80245.0
2019-01-03 11:30:00,36.86,37.45,36.81,37.35,48345.0,32.0452,32.5581,32.0017,32.4712,48345.0
2019-01-03 12:00:00,37.33,37.4,37.12,37.25,40214.0,32.4538,32.5147,32.2712,32.3842,40214.0
2019-01-03 12:30:00,37.24,37.35,36.97,37.13,119598.0,32.3756,32.4712,32.1408,32.2799,119598.0
2019-01-03 13:00:00,37.12,37.12,36.68,36.79,44610.0,32.2712,32.2712,31.8887,31.9843,44610.0
2019-01-03 13:30:00,36.74,37.01,36.72,36.87,25897.0,31.9409,32.1756,31.9235,32.0539,25897.0
2019-01-03 14:00:00,36.84,37.14,36.78,37.12,40227.0,32.0278,32.2886,31.9756,32.2712,40227.0
2019-01-03 14:30:00,37.13,37.2,36.74,36.82,62810.0,32.2799,32.3408,31.9409,32.0104,62810.0
2019-01-03 15:00:00,36.82,36.83,36.5,36.61,64546.0,32.0104,32.0191,31.7322,31.8278,64546.0
2019-01-03 15:30:00,36.6,36.75,36.33,36.38,305670.0,31.8192,31.9496,31.5844,31.6279,305670.0
2019-01-04 09:30:00,36.99,37.56,36.99,37.46,51880.0,32.1582,32.6538,32.1582,32.5668,51880.0
2019-01-04 10:00:00,37.47,37.97,37.24,37.94,37192.0,32.5755,33.0102,32.3756,32.9841,37192.0
2019-01-04 10:30:00,37.96,38.11,37.61,37.93,60463.0,33.0015,33.1319,32.6972,32.9754,60463.0
2019-01-04 11:00:00,37.91,38.02,37.54,37.64,119545.0,32.958,33.0537,32.6364,32.7233,119545.0
2019-01-04 11:30:00,37.62,37.77,37.42,37.68,103795.0,32.7059,32.8363,32.532,32.7581,103795.0
2019-01-04 12:00:00,37.73,37.95,37.58,37.87,55746.0,32.8015,32.9928,32.6711,32.9233,55746.0
2019-01-04 12:30:00,37.9,38.2,37.81,38.1,21514.0,32.9493,33.2102,32.8711,33.1232,21514.0
2019-01-04 13:00:00,38.12,38.29,38.05,38.1,29049.0,33.1406,33.2884,33.0797,33.1232,29049.0
2019-01-04 13:30:00,38.13,38.19,37.88,38.01,32878.0,33.1493,33.2015,32.932,33.045,32878.0
2019-01-04 14:00:00,38.03,38.17,37.88,38.16,31196.0,33.0624,33.1841,32.932,33.1754,31196.0
2019-01-04 14:30:00,38.15,38.3,38.0,38.04,54415.0,33.1667,33.2971,33.0363,33.0711,54415.0
2019-01-04 15:00:00,38.04,38.23,38.01,38.11,57560.0,33.0711,33.2362,33.045,33.1319,57560.0
2019-01-04 15:30:00,38.1,38.27,38.08,38.21,149665.0,33.1232,33.271,33.1058,33.2188,149665.0
2019-01-07 09:30:00,38.24,38.57,37.81,38.57,52572.0,33.2449,33.5318,32.8711,33.5318,52572.0
2019-01-07 10:00:00,38.55,38.66,38.33,38.51,33871.0,33.5144,33.6101,33.3232,33.4797,33871.0
2019-01-07 10:30:00,38.48,38.97,38.45,38.91,47482.0,33.4536,33.8796,33.4275,33.8274,47482.0
2019-01-07 11:00:00,38.9,39.27,38.89,39.14,83187.0,33.8187,34.1404,33.81,34.0274,83187.0
2019-01-07 11:30:00,39.15,39.5,39.01,39.45,53488.0,34.0361,34.3403,33.9143,34.2969,53488.0
2019-01-07 12:00:00,39.46,39.49,39.1,39.41,53890.0,34.3056,34.3316,33.9926,34.2621,53890.0
2019-01-07 12:30:00,39.42,39.51,39.32,39.41,38012.0,34.2708,34.349,34.1839,34.2621,38012.0
2019-01-07 13:00:00,39.42,39.6,39.34,39.55,58127.0,34.2708,34.4273,34.2012,34.3838,58127.0
2019-01-07 13:30:00,39.55,39.62,39.22,39.23,60617.0,34.3838,34.4447,34.0969,34.1056,60617.0
2019-01-07 14:00:00,39.23,39.35,39.08,39.14,54341.0,34.1056,34.2099,33.9752,34.0274,54341.0
2019-01-07 14:30:00,39.12,39.16,38.91,38.96,41607.0,34.01,34.0448,33.8274,33.8709,41607.0
2019-01-07 15:00:00,38.95,39.29,38.95,39.22,64694.0,33.8622,34.1578,33.8622,34.0969,64694.0
2019-01-07 15:30:00,39.22,39.24,38.98,39.06,227964.0,34.0969,34.1143,33.8883,33.9578,227964.0
2019-01-08 09:30:00,39.7,40.33,39.64,39.94,78731.0,34.5142,35.0619,34.4621,34.7229,78731.0
2019-01-08 10:00:00,39.95,40.11,39.55,39.57,31498.0,34.7316,34.8707,34.3838,34.4012,31498.0
2019-01-08 10:30:00,39.55,39.6,39.28,39.46,77133.0,34.3838,34.4273,34.1491,34.3056,77133.0
2019-01-08 11:00:00,39.44,39.68,39.43,39.56,53877.0,34.2882,34.4968,34.2795,34.3925,53877.0
2019-01-08 11:30:00,39.56,39.74,39.39,39.69,40535.0,34.3925,34.549,34.2447,34.5055,40535.0
2019-01-08 12:00:00,39.74,40.03,39.72,39.93,21449.0,34.549,34.8011,34.5316,34.7142,21449.0
2019-01-08 12:30:00,39.92,39.96,39.61,39.79,28858.0,34.7055,34.7403,34.436,34.5925,28858.0
2019-01-08 13:00:00,39.78,39.85,39.68,39.82,24318.0,34.5838,34.6446,34.4968,34.6185,24318.0
2019-01-08 13:30:00,39.83,40.03,39.75,39.9,34264.0,34.6272,34.8011,34.5577,34.6881,34264.0
2019-01-08 14:00:00,39.86,40.0,39.79,39.82,26603.0,34.6533,34.775,34.5925,34.6185,26603.0
2019-01-08 14:30:00,39.82,39.9,39.64,39.68,34277.0,34.6185,34.6881,34.4621,34.4968,34277.0
2019-01-08 15:00:00,39.68,39.92,39.58,39.92,34752.0,34.4968,34.7055,34.4099,34.7055,34752.0
2019-01-08 15:30:00,39.91,40.02,39.88,40.0,146289.0,34.6968,34.7924,34.6707,34.775,146289.0
2019-01-09 09:30:00,40.4,41.05,40.12,40.97,88344.0,35.1228,35.6879,34.8794,35.6183,88344.0
2019-01-09 10:00:00,41.04,41.28,40.92,41.22,73594.0,35.6792,35.8878,35.5749,35.8357,73594.0
2019-01-09 10:30:00,41.21,41.21,40.63,40.72,80553.0,35.827,35.827,35.3227,35.401,80553.0
2019-01-09 11:00:00,40.7,41.07,40.68,41.05,76466.0,35.3836,35.7053,35.3662,35.6879,76466.0
2019-01-09 11:30:00,41.05,41.43,41.01,41.21,45928.0,35.6879,36.0182,35.6531,35.827,45928.0
2019-01-09 12:00:00,41.22,41.31,41.16,41.2,29872.0,35.8357,35.9139,35.7835,35.8183,29872.0
2019-01-09 12:30:00,41.2,41.28,41.11,41.28,47892.0,35.8183,35.8878,35.74,35.8878,47892.0
2019-01-09 13:00:00,41.29,41.35,41.18,41.31,39856.0,35.8965,35.9487,35.8009,35.9139,39856.0
2019-01-09 13:30:00,41.32,41.34,41.06,41.17,46080.0,35.9226,35.94,35.6966,35.7922,46080.0
2019-01-09 14:00:00,41.18,41.34,41.05,41.14,57497.0,35.8009,35.94,35.6879,35.7661,57497.0
2019-01-09 14:30:00,41.14,41.26,41.07,41.15,51302.0,35.7661,35.8704,35.7053,35.7748,51302.0
2019-01-09 15:00:00,41.15,41.22,41.08,41.09,52350.0,35.7748,35.8357,35.714,35.7226,52350.0
2019-01-09 15:30:00,41.07,41.16,40.77,40.83,239551.0,35.7053,35.7835,35.4444,35.4966,239551.0
2019-01-10 09:30:00,40.41,40.73,40.01,40.69,30646.0,35.1315,35.4097,34.7837,35.3749,30646.0
2019-01-10 10:00:00,40.66,41.2,40.61,41.09,49764.0,35.3488,35.8183,35.3053,35.7226,49764.0
2019-01-10 10:30:00,41.07,41.25,40.96,41.22,24311.0,35.7053,35.8617,35.6096,35.8357,24311.0
2019-01-10 11:00:00,41.25,41.29,41.08,41.22,59107.0,35.8617,35.8965,35.714,35.8357,59107.0
2019-01-10 11:30:00,41.22,41.4,41.18,41.36,26049.0,35.8357,35.9922,35.8009,35.9574,26049.0
2019-01-10 12:00:00,41.35,41.44,41.22,41.37,28868.0,35.9487,36.0269,35.8357,35.9661,28868.0
2019-01-10 12:30:00,41.39,41.49,41.31,41.38,23716.0,35.9835,36.0704,35.9139,35.9748,23716.0
2019-01-10 13:00:00,41.37,41.37,41.06,41.16,23794.0,35.9661,35.9661,35.6966,35.7835,23794.0
2019-01-10 13:30:00,41.15,41.22,40.97,41.19,21843.0,35.7748,35.8357,35.6183,35.8096,21843.0
2019-01-10 14:00:00,41.19,41.53,41.19,41.43,26780.0,35.8096,36.1052,35.8096,36.0182,26780.0
2019-01-10 14:30:00,41.45,41.52,41.3,41.46,43500.0,36.0356,36.0965,35.9052,36.0443,43500.0
2019-01-10 15:00:00,41.46,41.54,41.4,41.51,55933.0,36.0443,36.1139,35.9922,36.0878,55933.0
2019-01-10 15:30:00,41.51,41.65,41.41,41.63,129141.0,36.0878,36.2095,36.0008,36.1921,129141.0
2019-01-11 09:30:00,41.09,41.15,40.59,40.75,40084.0,35.7226,35.7748,35.288,35.4271,40084.0
2019-01-11 10:00:00,40.77,40.96,40.59,40.66,29037.0,35.4444,35.6096,35.288,35.3488,29037.0
2019-01-11 10:30:00,40.63,40.96,40.55,40.94,23395.0,35.3227,35.6096,35.2532,35.5922,23395.0
2019-01-11 11:00:00,40.97,41.0,40.82,40.95,22978.0,35.6183,35.6444,35.4879,35.6009,22978.0
2019-01-11 11:30:00,40.94,41.27,40.93,41.22,19042.0,35.5922,35.8791,35.5835,35.8357,19042.0
2019-01-11 12:00:00,41.22,41.25,41.07,41.18,18414.0,35.8357,35.8617,35.7053,35.8009,18414.0
2019-01-11 12:30:00,41.16,41.43,41.16,41.37,15001.0,35.7835,36.0182,35.7835,35.9661,15001.0
2019-01-11 13:00:00,41.37,41.37,41.22,41.33,24964.0,35.9661,35.9661,35.8357,35.9313,24964.0
2019-01-11 13:30:00,41.34,41.37,41.24,41.32,14930.0,35.94,35.9661,35.8531,35.9226,14930.0
2019-01-11 14:00:00,41.32,41.47,41.29,41.45,14111.0,35.9226,36.053,35.8965,36.0356,14111.0
2019-01-11 14:30:00,41.46,41.53,41.42,41.44,36421.0,36.0443,36.1052,36.0095,36.0269,36421.0
2019-01-11 15:00:00,41.45,41.58,41.42,41.43,37001.0,36.0356,36.1486,36.0095,36.0182,37001.0
2019-01-11 15:30:00,41.43,41.59,41.42,41.54,114143.0,36.0182,36.1573,36.0095,36.1139,114143.0
2019-01-14 09:30:00,41.12,41.29,40.92,41.08,47553.0,35.7487,35.8965,35.5749,35.714,47553.0
2019-01-14 10:00:00,41.11,41.27,41.01,41.15,43275.0,35.74,35.8791,35.6531,35.7748,43275.0
2019-01-14 10:30:00,41.17,41.27,41.06,41.16,11613.0,35.7922,35.8791,35.6966,35.7835,11613.0
2019-01-14 11:00:00,41.15,41.24,40.84,41.03,18535.0,35.7748,35.8531,35.5053,35.6705,18535.0
2019-01-14 11:30:00,41.01,41.19,40.96,40.98,27783.0,35.6531,35.8096,35.6096,35.627,27783.0
2019-01-14 12:00:00,40.99,41.35,40.95,41.35,14147.0,35.6357,35.9487,35.6009,35.9487,14147.0
2019-01-14 12:30:00,41.36,41.43,41.26,41.42,17503.0,35.9574,36.0182,35.8704,36.0095,17503.0
2019-01-14 13:00:00,41.39,41.53,41.32,41.45,14267.0,35.9835,36.1052,35.9226,36.0356,14267.0
2019-01-14 13:30:00,41.47,41.59,41.47,41.55,12908.0,36.053,36.1573,36.053,36.1226,12908.0
2019-01-14 14:00:00,41.56,41.57,41.36,41.37,34355.0,36.1313,36.1399,35.9574,35.9661,34355.0
2019-01-14 14:30:00,41.42,41.6,41.4,41.59,59128.0,36.0095,36.166,35.9922,36.1573,59128.0
2019-01-14 15:00:00,41.63,41.64,41.47,41.5,39869.0,36.1921,36.2008,36.053,36.0791,39869.0
2019-01-14 15:30:00,41.5,41.55,41.37,41.45,148101.0,36.0791,36.1226,35.9661,36.0356,148101.0
2019-01-15 09:30:00,41.44,41.5,40.89,40.93,43794.0,36.0269,36.0791,35.5488,35.5835,43794.0
2019-01-15 10:00:00,40.96,41.25,40.95,41.05,50091.0,35.6096,35.8617,35.6009,35.6879,50091.0
2019-01-15 10:30:00,41.09,41.26,41.02,41.22,22229.0,35.7226,35.8704,35.6618,35.8357,22229.0
2019-01-15 11:00:00,41.24,41.26,41.07,41.14,21941.0,35.8531,35.8704,35.7053,35.7661,21941.0
2019-01-15 11:30:00,41.15,41.39,41.04,41.35,18502.0,35.7748,35.9835,35.6792,35.9487,18502.0
2019-01-15 12:00:00,41.35,41.45,41.33,41.36,18475.0,35.9487,36.0356,35.9313,35.9574,18475.0
2019-01-15 12:30:00,41.37,41.38,41.25,41.32,45350.0,35.9661,35.9748,35.8617,35.9226,45350.0
2019-01-15 13:00:00,41.3,41.35,41.28,41.32,31402.0,35.9052,35.9487,35.8878,35.9226,31402.0
2019-01-15 13:30:00,41.31,41.46,41.29,41.43,29373.0,35.9139,36.0443,35.8965,36.0182,29373.0
2019-01-15 14:00:00,41.44,41.49,41.25,41.27,36946.0,36.0269,36.0704,35.8617,35.8791,36946.0
2019-01-15 14:30:00,41.26,41.34,41.15,41.28,37663.0,35.8704,35.94,35.7748,35.8878,37663.0
2019-01-15 15:00:00,41.28,41.37,41.25,41.33,23674.0,35.8878,35.9661,35.8617,35.9313,23674.0
2019-01-15 15:30:00,41.33,41.45,41.23,41.43,121511.0,35.9313,36.0356,35.8444,36.0182,121511.0
2019-01-16 09:30:00,41.39,41.84,41.32,41.79,25840.0,35.9835,36.3747,35.9226,36.3312,25840.0
2019-01-16 10:00:00,41.82,41.98,41.68,41.68,33843.0,36.3573,36.4964,36.2356,36.2356,33843.0
2019-01-16 10:30:00,41.68,41.79,41.43,41.79,28366.0,36.2356,36.3312,36.0182,36.3312,28366.0
2019-01-16 11:00:00,41.8,41.97,41.64,41.9,23657.0,36.3399,36.4877,36.2008,36.4268,23657.0
2019-01-16 11:30:00,41.89,41.96,41.54,41.59,21420.0,36.4181,36.479,36.1139,36.1573,21420.0
2019-01-16 12:00:00,41.6,41.67,41.55,41.62,19073.0,36.166,36.2269,36.1226,36.1834,19073.0
2019-01-16 12:30:00,41.64,41.74,41.6,41.68,16124.0,36.2008,36.2877,36.166,36.2356,16124.0
2019-01-16 13:00:00,41.64,41.67,41.52,41.58,23615.0,36.2008,36.2269,36.0965,36.1486,23615.0
2019-01-16 13:30:00,41.58,41.7,41.57,41.67,23213.0,36.1486,36.253,36.1399,36.2269,23213.0
2019-01-16 14:00:00,41.67,41.76,41.67,41.74,21524.0,36.2269,36.3051,36.2269,36.2877,21524.0
2019-01-16 14:30:00,41.74,41.79,41.62,41.63,36999.0,36.2877,36.3312,36.1834,36.1921,36999.0
2019-01-16 15:00:00,41.62,41.74,41.59,41.7,44358.0,36.1834,36.2877,36.1573,36.253,44358.0
2019-01-16 15:30:00,41.71,41.73,41.51,41.52,127156.0,36.2617,36.279,36.0878,36.0965,127156.0
2019-01-17 09:30:00,41.27,41.53,41.17,41.44,30511.0,35.8791,36.1052,35.7922,36.0269,30511.0
2019-01-17 10:00:00,41.41,41.47,41.24,41.38,19691.0,36.0008,36.053,35.8531,35.9748,19691.0
2019-01-17 10:30:00,41.38,41.46,41.25,41.46,18627.0,35.9748,36.0443,35.8617,36.0443,18627.0
2019-01-17 11:00:00,41.46,41.64,41.45,41.64,13527.0,36.0443,36.2008,36.0356,36.2008,13527.0
2019-01-17 11:30:00,41.59,41.68,41.5,41.53,22219.0,36.1573,36.2356,36.0791,36.1052,22219.0
2019-01-17 12:00:00,41.54,41.64,41.53,41.58,13195.0,36.1139,36.2008,36.1052,36.1486,13195.0
2019-01-17 12:30:00,41.59,41.6,41.5,41.57,17980.0,36.1573,36.166,36.0791,36.1399,17980.0
2019-01-17 13:00:00,41.57,41.76,41.57,41.74,22904.0,36.1399,36.3051,36.1399,36.2877,22904.0
2019-01-17 13:30:00,41.74,41.81,41.72,41.81,15622.0,36.2877,36.3486,36.2704,36.3486,15622.0
2019-01-17 14:00:00,41.82,41.82,41.65,41.67,19369.0,36.3573,36.3573,36.2095,36.2269,19369.0
2019-01-17 14:30:00,41.67,42.41,41.65,42.04,71592.0,36.2269,36.8702,36.2095,36.5486,71592.0
2019-01-17 15:00:00,42.05,42.1,41.9,42.08,39549.0,36.5572,36.6007,36.4268,36.5833,39549.0
2019-01-17 15:30:00,42.08,42.17,42.0,42.13,117564.0,36.5833,36.6616,36.5138,36.6268,117564.0
2019-01-18 09:30:00,42.42,42.7,42.42,42.56,98443.0,36.8789,37.1223,36.8789,37.0006,98443.0
2019-01-18 10:00:00,42.54,42.75,42.37,42.55,27634.0,36.9832,37.1658,36.8354,36.9919,27634.0
2019-01-18 10:30:00,42.57,42.81,42.54,42.78,22920.0,37.0093,37.218,36.9832,37.1919,22920.0
2019-01-18 11:00:00,42.8,42.97,42.75,42.96,35970.0,37.2093,37.3571,37.1658,37.3484,35970.0
2019-01-18 11:30:00,42.97,43.04,42.87,43.04,64780.0,37.3571,37.4179,37.2701,37.4179,64780.0
2019-01-18 12:00:00,43.09,43.31,43.02,43.28,28391.0,37.4614,37.6527,37.4005,37.6266,28391.0
2019-01-18 12:30:00,43.27,43.29,43.08,43.24,26622.0,37.6179,37.6353,37.4527,37.5918,26622.0
2019-01-18 13:00:00,43.24,43.27,43.02,43.04,56339.0,37.5918,37.6179,37.4005,37.4179,56339.0
2019-01-18 13:30:00,43.05,43.12,42.97,43.09,21115.0,37.4266,37.4875,37.3571,37.4614,21115.0
2019-01-18 14:00:00,43.11,43.12,43.0,43.05,30780.0,37.4788,37.4875,37.3832,37.4266,30780.0
2019-01-18 14:30:00,43.02,43.03,42.91,43.02,30429.0,37.4005,37.4092,37.3049,37.4005,30429.0
2019-01-18 15:00:00,43.01,43.01,42.9,42.98,45612.0,37.3918,37.3918,37.2962,37.3658,45612.0
2019-01-18 15:30:00,42.97,43.12,42.91,43.1,127269.0,37.3571,37.4875,37.3049,37.4701,127269.0
2019-01-22 09:30:00,42.85,43.04,41.9,41.95,86549.0,37.2527,37.4179,36.4268,36.4703,86549.0
2019-01-22 10:00:00,41.95,42.0,41.69,41.8,61791.0,36.4703,36.5138,36.2443,36.3399,61791.0
2019-01-22 10:30:00,41.8,42.04,41.77,41.86,50670.0,36.3399,36.5486,36.3138,36.3921,50670.0
2019-01-22 11:00:00,41.85,42.17,41.84,42.1,28822.0,36.3834,36.6616,36.3747,36.6007,28822.0
2019-01-22 11:30:00,42.08,42.13,41.67,41.68,44365.0,36.5833,36.6268,36.2269,36.2356,44365.0
2019-01-22 12:00:00,41.68,41.88,41.66,41.82,28987.0,36.2356,36.4095,36.2182,36.3573,28987.0
2019-01-22 12:30:00,41.83,41.97,41.82,41.9,26885.0,36.366,36.4877,36.3573,36.4268,26885.0
2019-01-22 13:00:00,41.89,41.89,41.42,41.68,62709.0,36.4181,36.4181,36.0095,36.2356,62709.0
2019-01-22 13:30:00,41.65,41.86,41.62,41.82,22267.0,36.2095,36.3921,36.1834,36.3573,22267.0
2019-01-22 14:00:00,41.81,41.9,41.73,41.84,29292.0,36.3486,36.4268,36.279,36.3747,29292.0
2019-01-22 14:30:00,41.83,41.86,41.56,41.69,33478.0,36.366,36.3921,36.1313,36.2443,33478.0
2019-01-22 15:00:00,41.69,41.77,41.52,41.77,41184.0,36.2443,36.3138,36.0965,36.3138,41184.0
2019-01-22 15:30:00,41.77,41.89,41.55,41.86,156931.0,36.3138,36.4181,36.1226,36.3921,156931.0
2019-01-23 09:30:00,42.02,42.39,42.01,42.03,30332.0,36.5312,36.8528,36.5225,36.5399,30332.0
2019-01-23 10:00:00,42.02,42.07,41.81,41.82,16384.0,36.5312,36.5746,36.3486,36.3573,16384.0
2019-01-23 10:30:00,41.81,41.91,41.59,41.65,46244.0,36.3486,36.4355,36.1573,36.2095,46244.0
2019-01-23 11:00:00,41.66,41.77,41.35,41.45,50641.0,36.2182,36.3138,35.9487,36.0356,50641.0
2019-01-23 11:30:00,41.43,41.56,41.11,41.15,28930.0,36.0182,36.1313,35.74,35.7748,28930.0
2019-01-23 12:00:00,41.14,41.24,41.01,41.14,26112.0,35.7661,35.8531,35.6531,35.7661,26112.0
2019-01-23 12:30:00,41.13,41.36,41.08,41.33,37612.0,35.7574,35.9574,35.714,35.9313,37612.0
2019-01-23 13:00:00,41.32,41.33,41.14,41.2,24728.0,35.9226,35.9313,35.7661,35.8183,24728.0
2019-01-23 13:30:00,41.21,41.4,41.2,41.29,31319.0,35.827,35.9922,35.8183,35.8965,31319.0
2019-01-23 14:00:00,41.3,41.42,41.22,41.33,27064.0,35.9052,36.0095,35.8357,35.9313,27064.0
2019-01-23 14:30:00,41.32,41.39,41.2,41.34,46182.0,35.9226,35.9835,35.8183,35.94,46182.0
2019-01-23 15:00:00,41.34,41.53,41.33,41.48,37628.0,35.94,36.1052,35.9313,36.0617,37628.0
2019-01-23 15:30:00,41.48,41.48,41.33,41.41,128235.0,36.0617,36.0617,35.9313,36.0008,128235.0
2019-01-24 09:30:00,41.45,41.68,41.21,41.49,23293.0,36.0356,36.2356,35.827,36.0704,23293.0
2019-01-24 10:00:00,41.48,42.11,41.48,42.11,28586.0,36.0617,36.6094,36.0617,36.6094,28586.0
2019-01-24 10:30:00,42.12,42.12,41.81,41.92,25212.0,36.6181,36.6181,36.3486,36.4442,25212.0
2019-01-24 11:00:00,41.86,41.97,41.71,41.86,60417.0,36.3921,36.4877,36.2617,36.3921,60417.0
2019-01-24 11:30:00,41.85,42.06,41.76,41.99,34119.0,36.3834,36.5659,36.3051,36.5051,34119.0
2019-01-24 12:00:00,41.99,42.0,41.9,41.94,24483.0,36.5051,36.5138,36.4268,36.4616,24483.0
2019-01-24 12:30:00,41.95,41.97,41.7,41.75,29194.0,36.4703,36.4877,36.253,36.2964,29194.0
2019-01-24 13:00:00,41.76,41.79,41.54,41.57,25037.0,36.3051,36.3312,36.1139,36.1399,25037.0
2019-01-24 13:30:00,41.58,41.78,41.58,41.71,39429.0,36.1486,36.3225,36.1486,36.2617,39429.0
2019-01-24 14:00:00,41.7,41.85,41.64,41.84,39980.0,36.253,36.3834,36.2008,36.3747,39980.0
2019-01-24 14:30:00,41.8,41.95,41.75,41.91,120612.0,36.3399,36.4703,36.2964,36.4355,120612.0
2019-01-24 15:00:00,41.91,42.02,41.91,41.93,33119.0,36.4355,36.5312,36.4355,36.4529,33119.0
2019-01-24 15:30:00,41.92,41.92,41.69,41.71,182760.0,36.4442,36.4442,36.2443,36.2617,182760.0
2019-01-25 09:30:00,42.25,42.51,42.07,42.43,33288.0,36.7311,36.9572,36.5746,36.8876,33288.0
2019-01-25 10:00:00,42.45,42.63,42.37,42.39,50373.0,36.905,37.0615,36.8354,36.8528,50373.0
2019-01-25 10:30:00,42.39,42.59,42.37,42.57,18944.0,36.8528,37.0267,36.8354,37.0093,18944.0
2019-01-25 11:00:00,42.6,42.66,42.34,42.48,23574.0,37.0354,37.0876,36.8094,36.9311,23574.0
2019-01-25 11:30:00,42.47,42.71,42.4,42.64,23057.0,36.9224,37.131,36.8615,37.0702,23057.0
2019-01-25 12:00:00,42.63,42.7,42.53,42.68,18707.0,37.0615,37.1223,36.9745,37.105,18707.0
2019-01-25 12:30:00,42.7,42.7,42.42,42.54,19073.0,37.1223,37.1223,36.8789,36.9832,19073.0
2019-01-25 13:00:00,42.56,42.63,42.5,42.57,26967.0,37.0006,37.0615,36.9485,37.0093,26967.0
2019-01-25 13:30:00,42.58,42.67,42.52,42.63,55223.0,37.018,37.0963,36.9659,37.0615,55223.0
2019-01-25 14:00:00,42.64,42.64,42.46,42.49,42308.0,37.0702,37.0702,36.9137,36.9398,42308.0
2019-01-25 14:30:00,42.49,42.61,42.45,42.56,29756.0,36.9398,37.0441,36.905,37.0006,29756.0
2019-01-25 15:00:00,42.58,42.78,42.54,42.68,45209.0,37.018,37.1919,36.9832,37.105,45209.0
2019-01-25 15:30:00,42.68,42.77,42.57,42.74,141208.0,37.105,37.1832,37.0093,37.1571,141208.0
2019-01-28 09:30:00,42.03,42.04,41.7,41.92,34513.0,36.5399,36.5486,36.253,36.4442,34513.0
2019-01-28 10:00:00,41.92,42.03,41.62,41.76,34549.0,36.4442,36.5399,36.1834,36.3051,34549.0
2019-01-28 10:30:00,41.75,42.05,41.74,41.89,21637.0,36.2964,36.5572,36.2877,36.4181,21637.0
2019-01-28 11:00:00,41.89,42.06,41.8,41.95,31339.0,36.4181,36.5659,36.3399,36.4703,31339.0
2019-01-28 11:30:00,41.95,41.98,41.42,41.42,35649.0,36.4703,36.4964,36.0095,36.0095,35649.0
2019-01-28 12:00:00,41.42,41.7,41.38,41.65,72416.0,36.0095,36.253,35.9748,36.2095,72416.0
2019-01-28 12:30:00,41.65,41.7,41.53,41.62,23779.0,36.2095,36.253,36.1052,36.1834,23779.0
2019-01-28 13:00:00,41.6,41.89,41.49,41.8,21932.0,36.166,36.4181,36.0704,36.3399,21932.0
2019-01-28 13:30:00,41.8,41.95,41.78,41.94,17479.0,36.3399,36.4703,36.3225,36.4616,17479.0
2019-01-28 14:00:00,41.94,41.99,41.82,41.86,19631.0,36.4616,36.5051,36.3573,36.3921,19631.0
2019-01-28 14:30:00,41.88,42.07,41.88,41.99,18894.0,36.4095,36.5746,36.4095,36.5051,18894.0
2019-01-28 15:00:00,42.01,42.03,41.88,41.96,27724.0,36.5225,36.5399,36.4095,36.479,27724.0
2019-01-28 15:30:00,41.95,41.99,41.84,41.99,79954.0,36.4703,36.5051,36.3747,36.5051,79954.0
2019-01-29 09:30:00,42.19,42.95,42.19,42.75,26807.0,36.679,37.3397,36.679,37.1658,26807.0
2019-01-29 10:00:00,42.72,43.18,42.69,43.18,59047.0,37.1397,37.5396,37.1136,37.5396,59047.0
2019-01-29 10:30:00,43.21,43.24,42.89,42.9,16772.0,37.5657,37.5918,37.2875,37.2962,16772.0
2019-01-29 11:00:00,42.9,43.04,42.88,42.89,25428.0,37.2962,37.4179,37.2788,37.2875,25428.0
2019-01-29 11:30:00,42.92,43.14,42.92,43.07,20910.0,37.3136,37.5049,37.3136,37.444,20910.0
2019-01-29 12:00:00,43.04,43.18,43.0,43.07,9312.0,37.4179,37.5396,37.3832,37.444,9312.0
2019-01-29 12:30:00,43.03,43.08,42.99,43.01,9989.0,37.4092,37.4527,37.3745,37.3918,9989.0
2019-01-29 13:00:00,42.99,43.07,42.93,43.04,10864.0,37.3745,37.444,37.3223,37.4179,10864.0
2019-01-29 13:30:00,43.07,43.11,42.98,43.07,11278.0,37.444,37.4788,37.3658,37.444,11278.0
2019-01-29 14:00:00,43.06,43.16,43.05,43.15,14569.0,37.4353,37.5223,37.4266,37.5136,14569.0
2019-01-29 14:30:00,43.16,43.17,42.92,42.94,14625.0,37.5223,37.5309,37.3136,37.331,14625.0
2019-01-29 15:00:00,42.92,43.04,42.89,43.02,24430.0,37.3136,37.4179,37.2875,37.4005,24430.0
2019-01-29 15:30:00,43.04,43.04,42.82,42.89,109618.0,37.4179,37.4179,37.2267,37.2875,109618.0
2019-01-30 09:30:00,43.35,43.35,42.79,42.79,24569.0,37.6874,37.6874,37.2006,37.2006,24569.0
2019-01-30 10:00:00,42.85,42.91,42.67,42.87,10813.0,37.2527,37.3049,37.0963,37.2701,10813.0
2019-01-30 10:30:00,42.9,43.15,42.9,43.01,16349.0,37.2962,37.5136,37.2962,37.3918,16349.0
2019-01-30 11:00:00,43.04,43.26,43.04,43.26,9813.0,37.4179,37.6092,37.4179,37.6092,9813.0
2019-01-30 11:30:00,43.24,43.35,43.16,43.34,12780.0,37.5918,37.6874,37.5223,37.6787,12780.0
2019-01-30 12:00:00,43.36,43.47,43.33,43.38,13345.0,37.6961,37.7918,37.67,37.7135,13345.0
2019-01-30 12:30:00,43.37,43.37,43.21,43.22,10437.0,37.7048,37.7048,37.5657,37.5744,10437.0
2019-01-30 13:00:00,43.22,43.22,43.13,43.18,11394.0,37.5744,37.5744,37.4962,37.5396,11394.0
2019-01-30 13:30:00,43.18,43.2,43.08,43.13,6703.0,37.5396,37.557,37.4527,37.4962,6703.0
2019-01-30 14:00:00,43.14,43.84,43.07,43.72,35598.0,37.5049,38.1134,37.444,38.0091,35598.0
2019-01-30 14:30:00,43.65,43.95,43.64,43.93,20086.0,37.9482,38.2091,37.9396,38.1917,20086.0
2019-01-30 15:00:00,43.92,43.92,43.58,43.61,31537.0,38.183,38.183,37.8874,37.9135,31537.0
2019-01-30 15:30:00,43.59,43.65,43.42,43.64,121756.0,37.8961,37.9482,37.7483,37.9396,121756.0
2019-01-31 09:30:00,43.65,43.65,42.76,42.99,40370.0,37.9482,37.9482,37.1745,37.3745,40370.0
2019-01-31 10:00:00,42.94,43.63,42.9,43.63,30366.0,37.331,37.9309,37.2962,37.9309,30366.0
2019-01-31 10:30:00,43.65,43.88,43.55,43.74,62536.0,37.9482,38.1482,37.8613,38.0265,62536.0
2019-01-31 11:00:00,43.75,43.95,43.75,43.89,44592.0,38.0352,38.2091,38.0352,38.1569,44592.0
2019-01-31 11:30:00,43.89,44.16,43.89,44.13,48512.0,38.1569,38.3916,38.1569,38.3655,48512.0
2019-01-31 12:00:00,44.12,44.12,43.82,43.84,49484.0,38.3569,38.3569,38.096,38.1134,49484.0
2019-01-31 12:30:00,43.85,43.88,43.67,43.75,30606.0,38.1221,38.1482,37.9656,38.0352,30606.0
2019-01-31 13:00:00,43.74,43.81,43.6,43.61,36771.0,38.0265,38.0873,37.9048,37.9135,36771.0
2019-01-31 13:30:00,43.58,43.72,43.51,43.7,25314.0,37.8874,38.0091,37.8265,37.9917,25314.0
2019-01-31 14:00:00,43.71,43.76,43.65,43.72,36344.0,38.0004,38.0439,37.9482,38.0091,36344.0
2019-01-31 14:30:00,43.7,43.74,43.65,43.68,35492.0,37.9917,38.0265,37.9482,37.9743,35492.0
2019-01-31 15:00:00,43.69,43.75,43.63,43.74,115002.0,37.983,38.0352,37.9309,38.0265,115002.0
2019-01-31 15:30:00,43.74,44.16,43.73,44.05,293512.0,38.0265,38.3916,38.0178,38.296,293512.0
2019-02-01 09:30:00,44.03,44.03,43.43,43.58,29022.0,38.2786,38.2786,37.757,37.8874,29022.0
2019-02-01 10:00:00,43.58,44.56,43.53,44.43,53503.0,37.8874,38.7394,37.8439,38.6264,53503.0
2019-02-01 10:30:00,44.44,44.54,44.06,44.06,81376.0,38.6351,38.722,38.3047,38.3047,81376.0
2019-02-01 11:00:00,44.08,44.53,43.98,44.41,30996.0,38.3221,38.7133,38.2351,38.609,30996.0
2019-02-01 11:30:00,44.39,44.47,44.31,44.42,20702.0,38.5916,38.6611,38.522,38.6177,20702.0
2019-02-01 12:00:00,44.5,44.54,44.24,44.33,26214.0,38.6872,38.722,38.4612,38.5394,26214.0
2019-02-01 12:30:00,44.34,44.4,44.17,44.37,19408.0,38.5481,38.6003,38.4003,38.5742,19408.0
2019-02-01 13:00:00,44.35,44.5,44.29,44.32,27952.0,38.5568,38.6872,38.5046,38.5307,27952.0
2019-02-01 13:30:00,44.3,44.39,44.14,44.15,33450.0,38.5133,38.5916,38.3742,38.3829,33450.0
2019-02-01 14:00:00,44.15,44.15,43.83,43.87,49667.0,38.3829,38.3829,38.1047,38.1395,49667.0
2019-02-01 14:30:00,43.86,43.9,43.7,43.74,43368.0,38.1308,38.1656,37.9917,38.0265,43368.0
2019-02-01 15:00:00,43.74,43.84,43.64,43.84,52839.0,38.0265,38.1134,37.9396,38.1134,52839.0
2019-02-01 15:30:00,43.84,43.98,43.76,43.94,195849.0,38.1134,38.2351,38.0439,38.2004,195849.0
2019-02-04 09:30:00,43.82,44.23,43.65,44.12,30239.0,38.096,38.4525,37.9482,38.3569,30239.0
2019-02-04 10:00:00,44.14,44.27,43.92,43.98,22666.0,38.3742,38.4873,38.183,38.2351,22666.0
2019-02-04 10:30:00,43.97,44.07,43.96,43.98,16353.0,38.2264,38.3134,38.2178,38.2351,16353.0
2019-02-04 11:00:00,43.96,44.12,43.94,44.07,19957.0,38.2178,38.3569,38.2004,38.3134,19957.0
2019-02-04 11:30:00,44.08,44.22,44.07,44.21,18639.0,38.3221,38.4438,38.3134,38.4351,18639.0
2019-02-04 12:00:00,44.24,44.26,44.13,44.13,16047.0,38.4612,38.4786,38.3655,38.3655,16047.0
2019-02-04 12:30:00,44.14,44.26,44.1,44.25,12848.0,38.3742,38.4786,38.3395,38.4699,12848.0
2019-02-04 13:00:00,44.25,44.35,44.2,44.24,17909.0,38.4699,38.5568,38.4264,38.4612,17909.0
2019-02-04 13:30:00,44.21,44.42,44.18,44.4,20239.0,38.4351,38.6177,38.409,38.6003,20239.0
2019-02-04 14:00:00,44.39,44.44,44.35,44.43,24577.0,38.5916,38.6351,38.5568,38.6264,24577.0
2019-02-04 14:30:00,44.43,44.46,44.24,44.26,24008.0,38.6264,38.6524,38.4612,38.4786,24008.0
2019-02-04 15:00:00,44.25,44.43,44.22,44.37,72333.0,38.4699,38.6264,38.4438,38.5742,72333.0
2019-02-04 15:30:00,44.37,44.49,44.29,44.46,167253.0,38.5742,38.6785,38.5046,38.6524,167253.0
2019-02-05 09:30:00,44.34,44.49,43.88,44.16,41984.0,38.5481,38.6785,38.1482,38.3916,41984.0
2019-02-05 10:00:00,44.2,44.35,44.06,44.25,46963.0,38.4264,38.5568,38.3047,38.4699,46963.0
2019-02-05 10:30:00,44.25,44.4,44.25,44.29,19821.0,38.4699,38.6003,38.4699,38.5046,19821.0
2019-02-05 11:00:00,44.32,44.37,44.19,44.23,23193.0,38.5307,38.5742,38.4177,38.4525,23193.0
2019-02-05 11:30:00,44.29,44.4,44.25,44.37,24485.0,38.5046,38.6003,38.4699,38.5742,24485.0
2019-02-05 12:00:00,44.37,44.38,44.13,44.29,20648.0,38.5742,38.5829,38.3655,38.5046,20648.0
2019-02-05 12:30:00,44.27,44.33,44.19,44.21,23926.0,38.4873,38.5394,38.4177,38.4351,23926.0
2019-02-05 13:00:00,44.2,44.38,44.13,44.37,18114.0,38.4264,38.5829,38.3655,38.5742,18114.0
2019-02-05 13:30:00,44.35,44.35,44.27,44.31,14064.0,38.5568,38.5568,38.4873,38.522,14064.0
2019-02-05 14:00:00,44.31,44.52,44.31,44.38,26549.0,38.522,38.7046,38.522,38.5829,26549.0
2019-02-05 14:30:00,44.37,44.47,44.37,44.45,22881.0,38.5742,38.6611,38.5742,38.6437,22881.0
2019-02-05 15:00:00,44.45,44.54,44.44,44.53,45846.0,38.6437,38.722,38.6351,38.7133,45846.0
2019-02-05 15:30:00,44.53,44.72,44.52,44.71,191171.0,38.7133,38.8785,38.7046,38.8698,191171.0
2019-02-06 09:30:00,44.46,45.0,44.45,44.87,43546.0,38.6524,39.1219,38.6437,39.0089,43546.0
2019-02-06 10:00:00,44.88,44.89,44.64,44.83,36577.0,39.0176,39.0263,38.8089,38.9741,36577.0
2019-02-06 10:30:00,44.82,45.01,44.75,45.0,24320.0,38.9654,39.1306,38.9046,39.1219,24320.0
2019-02-06 11:00:00,45.01,45.18,44.93,45.05,50125.0,39.1306,39.2784,39.0611,39.1654,50125.0
2019-02-06 11:30:00,45.05,45.18,44.91,44.98,34223.0,39.1654,39.2784,39.0437,39.1045,34223.0
2019-02-06 12:00:00,44.97,45.03,44.87,44.95,17931.0,39.0958,39.148,39.0089,39.0784,17931.0
2019-02-06 12:30:00,44.98,45.06,44.95,45.03,19868.0,39.1045,39.1741,39.0784,39.148,19868.0
2019-02-06 13:00:00,45.04,45.11,45.02,45.11,18775.0,39.1567,39.2175,39.1393,39.2175,18775.0
2019-02-06 13:30:00,45.12,45.12,45.02,45.02,21528.0,39.2262,39.2262,39.1393,39.1393,21528.0
2019-02-06 14:00:00,45.02,45.02,44.91,44.96,30403.0,39.1393,39.1393,39.0437,39.0871,30403.0
2019-02-06 14:30:00,44.96,44.98,44.88,44.98,64364.0,39.0871,39.1045,39.0176,39.1045,64364.0
2019-02-06 15:00:00,44.97,45.04,44.92,45.02,51223.0,39.0958,39.1567,39.0524,39.1393,51223.0
2019-02-06 15:30:00,45.02,45.02,44.86,45.0,130931.0,39.1393,39.1393,39.0002,39.1219,130931.0
2019-02-07 09:30:00,44.4,44.78,44.38,44.45,29635.0,38.6003,38.9306,38.5829,38.6437,29635.0
2019-02-07 10:00:00,44.42,44.42,44.07,44.35,33094.0,38.6177,38.6177,38.3134,38.5568,33094.0
2019-02-07 10:30:00,44.31,44.48,44.03,44.05,21943.0,38.522,38.6698,38.2786,38.296,21943.0
2019-02-07 11:00:00,44.05,44.05,43.69,43.72,50414.0,38.296,38.296,37.983,38.0091,50414.0
2019-02-07 11:30:00,43.73,43.73,43.22,43.5,66831.0,38.0178,38.0178,37.5744,37.8178,66831.0
2019-02-07 12:00:00,43.46,43.74,43.41,43.69,30086.0,37.7831,38.0265,37.7396,37.983,30086.0
2019-02-07 12:30:00,43.67,43.83,43.52,43.55,33630.0,37.9656,38.1047,37.8352,37.8613,33630.0
2019-02-07 13:00:00,43.56,43.81,43.56,43.76,14270.0,37.87,38.0873,37.87,38.0439,14270.0
2019-02-07 13:30:00,43.75,43.96,43.73,43.82,31250.0,38.0352,38.2178,38.0178,38.096,31250.0
2019-02-07 14:00:00,43.81,43.9,43.64,43.89,24298.0,38.0873,38.1656,37.9396,38.1569,24298.0
2019-02-07 14:30:00,43.92,43.92,43.73,43.81,23192.0,38.183,38.183,38.0178,38.0873,23192.0
2019-02-07 15:00:00,43.84,43.89,43.76,43.81,30111.0,38.1134,38.1569,38.0439,38.0873,30111.0
2019-02-07 15:30:00,43.8,43.83,43.62,43.77,115995.0,38.0787,38.1047,37.9222,38.0526,115995.0
2019-02-08 09:30:00,43.58,44.12,43.58,43.68,53594.0,37.8874,38.3569,37.8874,37.9743,53594.0
2019-02-08 10:00:00,43.74,43.77,43.15,43.32,31443.0,38.0265,38.0526,37.5136,37.6614,31443.0
2019-02-08 10:30:00,43.33,43.44,43.24,43.26,42110.0,37.67,37.7657,37.5918,37.6092,42110.0
2019-02-08 11:00:00,43.26,43.27,43.11,43.19,31152.0,37.6092,37.6179,37.4788,37.5483,31152.0
2019-02-08 11:30:00,43.17,43.23,42.93,43.13,55030.0,37.5309,37.5831,37.3223,37.4962,55030.0
2019-02-08 12:00:00,43.14,43.2,43.04,43.05,44530.0,37.5049,37.557,37.4179,37.4266,44530.0
2019-02-08 12:30:00,43.06,43.33,43.06,43.25,71901.0,37.4353,37.67,37.4353,37.6005,71901.0
2019-02-08 13:00:00,43.28,43.43,43.24,43.31,18463.0,37.6266,37.757,37.5918,37.6527,18463.0
2019-02-08 13:30:00,43.32,43.55,43.3,43.55,24654.0,37.6614,37.8613,37.644,37.8613,24654.0
2019-02-08 14:00:00,43.56,43.6,43.47,43.54,33233.0,37.87,37.9048,37.7918,37.8526,33233.0
2019-02-08 14:30:00,43.54,43.62,43.48,43.58,26399.0,37.8526,37.9222,37.8005,37.8874,26399.0
2019-02-08 15:00:00,43.57,43.73,43.52,43.71,33916.0,37.8787,38.0178,37.8352,38.0004,33916.0
2019-02-08 15:30:00,43.72,43.8,43.64,43.79,96050.0,38.0091,38.0787,37.9396,38.07,96050.0
2019-02-11 09:30:00,43.94,44.38,43.65,44.12,32071.0,38.2004,38.5829,37.9482,38.3569,32071.0
2019-02-11 10:00:00,44.11,44.26,43.96,44.01,28617.0,38.3482,38.4786,38.2178,38.2612,28617.0
2019-02-11 10:30:00,44.0,44.29,43.9,44.23,34459.0,38.2525,38.5046,38.1656,38.4525,34459.0
2019-02-11 11:00:00,44.25,44.33,44.07,44.23,74573.0,38.4699,38.5394,38.3134,38.4525,74573.0
2019-02-11 11:30:00,44.19,44.3,44.13,44.27,88913.0,38.4177,38.5133,38.3655,38.4873,88913.0
2019-02-11 12:00:00,44.26,44.53,44.26,44.49,44806.0,38.4786,38.7133,38.4786,38.6785,44806.0
2019-02-11 12:30:00,44.49,44.5,44.35,44.43,31466.0,38.6785,38.6872,38.5568,38.6264,31466.0
2019-02-11 13:00:00,44.43,44.47,44.36,44.44,28353.0,38.6264,38.6611,38.5655,38.6351,28353.0
2019-02-11 13:30:00,44.44,44.5,44.35,44.4,29491.0,38.6351,38.6872,38.5568,38.6003,29491.0
2019-02-11 14:00:00,44.4,44.4,44.29,44.3,33041.0,38.6003,38.6003,38.5046,38.5133,33041.0
2019-02-11 14:30:00,44.31,44.41,44.3,44.4,47640.0,38.522,38.609,38.5133,38.6003,47640.0
2019-02-11 15:00:00,44.41,44.45,44.38,44.43,41107.0,38.609,38.6437,38.5829,38.6264,41107.0
2019-02-11 15:30:00,44.43,44.57,44.39,44.47,184020.0,38.6264,38.7481,38.5916,38.6611,184020.0
2019-02-12 09:30:00,44.88,45.37,44.88,45.34,31545.0,39.0176,39.4436,39.0176,39.4175,31545.0
2019-02-12 10:00:00,45.31,45.71,45.26,45.62,98198.0,39.3914,39.7392,39.3479,39.6609,98198.0
2019-02-12 10:30:00,45.65,45.65,45.43,45.55,53818.0,39.687,39.687,39.4957,39.6001,53818.0
2019-02-12 11:00:00,45.56,45.72,45.47,45.54,90168.0,39.6088,39.7479,39.5305,39.5914,90168.0
2019-02-12 11:30:00,45.54,45.68,45.49,45.68,39649.0,39.5914,39.7131,39.5479,39.7131,39649.0
2019-02-12 12:00:00,45.68,45.75,45.54,45.62,33655.0,39.7131,39.7739,39.5914,39.6609,33655.0
2019-02-12 12:30:00,45.64,45.66,45.54,45.66,26352.0,39.6783,39.6957,39.5914,39.6957,26352.0
2019-02-12 13:00:00,45.66,45.77,45.63,45.73,26926.0,39.6957,39.7913,39.6696,39.7566,26926.0
2019-02-12 13:30:00,45.73,45.84,45.72,45.84,28237.0,39.7566,39.8522,39.7479,39.8522,28237.0
2019-02-12 14:00:00,45.85,45.94,45.79,45.81,64431.0,39.8609,39.9391,39.8087,39.8261,64431.0
2019-02-12 14:30:00,45.79,45.86,45.67,45.82,54756.0,39.8087,39.8696,39.7044,39.8348,54756.0
2019-02-12 15:00:00,45.82,45.91,45.8,45.87,48120.0,39.8348,39.913,39.8174,39.8783,48120.0
2019-02-12 15:30:00,45.88,45.9,45.74,45.78,147769.0,39.887,39.9043,39.7652,39.8,147769.0
2019-02-13 09:30:00,46.1,46.61,46.01,46.37,59468.0,40.0782,40.5216,40.0,40.313,59468.0
2019-02-13 10:00:00,46.42,46.5,46.24,46.32,24621.0,40.3564,40.426,40.1999,40.2695,24621.0
2019-02-13 10:30:00,46.31,46.43,46.2,46.36,30751.0,40.2608,40.3651,40.1652,40.3043,30751.0
2019-02-13 11:00:00,46.36,46.46,46.18,46.2,69054.0,40.3043,40.3912,40.1478,40.1652,69054.0
2019-02-13 11:30:00,46.2,46.26,46.06,46.25,23193.0,40.1652,40.2173,40.0434,40.2086,23193.0
2019-02-13 12:00:00,46.25,46.27,46.12,46.19,31067.0,40.2086,40.226,40.0956,40.1565,31067.0
2019-02-13 12:30:00,46.19,46.31,46.18,46.23,23834.0,40.1565,40.2608,40.1478,40.1912,23834.0
2019-02-13 13:00:00,46.25,46.39,46.25,46.38,18036.0,40.2086,40.3303,40.2086,40.3216,18036.0
2019-02-13 13:30:00,46.37,46.45,46.34,46.44,25371.0,40.313,40.3825,40.2869,40.3738,25371.0
2019-02-13 14:00:00,46.44,46.52,46.44,46.49,45883.0,40.3738,40.4434,40.3738,40.4173,45883.0
2019-02-13 14:30:00,46.5,46.64,46.49,46.59,29027.0,40.426,40.5477,40.4173,40.5042,29027.0
2019-02-13 15:00:00,46.58,46.59,46.48,46.52,45195.0,40.4955,40.5042,40.4086,40.4434,45195.0
2019-02-13 15:30:00,46.53,46.56,46.41,46.5,269930.0,40.4521,40.4781,40.3477,40.426,269930.0
2019-02-14 09:30:00,46.22,46.48,46.05,46.46,27333.0,40.1825,40.4086,40.0348,40.3912,27333.0
2019-02-14 10:00:00,46.46,46.63,46.33,46.63,40334.0,40.3912,40.539,40.2782,40.539,40334.0
2019-02-14 10:30:00,46.61,46.68,46.38,46.49,83813.0,40.5216,40.5825,40.3216,40.4173,83813.0
2019-02-14 11:00:00,46.5,46.54,46.35,46.42,50710.0,40.426,40.4607,40.2956,40.3564,50710.0
2019-02-14 11:30:00,46.41,46.5,46.32,46.48,22887.0,40.3477,40.426,40.2695,40.4086,22887.0
2019-02-14 12:00:00,46.51,46.74,46.45,46.69,91918.0,40.4347,40.6346,40.3825,40.5912,91918.0
2019-02-14 12:30:00,46.69,46.7,46.54,46.66,47932.0,40.5912,40.5998,40.4607,40.5651,47932.0
2019-02-14 13:00:00,46.65,46.74,46.61,46.71,27430.0,40.5564,40.6346,40.5216,40.6085,27430.0
2019-02-14 13:30:00,46.73,46.76,46.63,46.68,26096.0,40.6259,40.652,40.539,40.5825,26096.0
2019-02-14 14:00:00,46.68,46.68,46.56,46.62,62051.0,40.5825,40.5825,40.4781,40.5303,62051.0
2019-02-14 14:30:00,46.62,46.64,46.45,46.46,44473.0,40.5303,40.5477,40.3825,40.3912,44473.0
2019-02-14 15:00:00,46.46,46.61,46.43,46.49,56682.0,40.3912,40.5216,40.3651,40.4173,56682.0
2019-02-14 15:30:00,46.48,46.65,46.34,46.35,170889.0,40.4086,40.5564,40.2869,40.2956,170889.0
2019-02-15 09:30:00,46.87,47.31,46.77,47.3,66948.0,40.7476,41.1302,40.6607,41.1215,66948.0
2019-02-15 10:00:00,47.3,47.39,47.1,47.25,30893.0,41.1215,41.1997,40.9476,41.078,30893.0
2019-02-15 10:30:00,47.25,47.47,47.24,47.24,33413.0,41.078,41.2693,41.0693,41.0693,33413.0
2019-02-15 11:00:00,47.26,47.43,47.2,47.34,55216.0,41.0867,41.2345,41.0345,41.1562,55216.0
2019-02-15 11:30:00,47.34,47.56,47.32,47.56,39998.0,41.1562,41.3475,41.1389,41.3475,39998.0
2019-02-15 12:00:00,47.56,47.65,47.46,47.57,33867.0,41.3475,41.4258,41.2606,41.3562,33867.0
2019-02-15 12:30:00,47.58,47.6,47.48,47.52,28197.0,41.3649,41.3823,41.278,41.3127,28197.0
2019-02-15 13:00:00,47.53,47.54,47.32,47.34,22041.0,41.3214,41.3301,41.1389,41.1562,22041.0
2019-02-15 13:30:00,47.32,47.47,47.32,47.43,18838.0,41.1389,41.2693,41.1389,41.2345,18838.0
2019-02-15 14:00:00,47.42,47.46,47.38,47.39,23815.0,41.2258,41.2606,41.191,41.1997,23815.0
2019-02-15 14:30:00,47.4,47.61,47.4,47.59,43367.0,41.2084,41.391,41.2084,41.3736,43367.0
2019-02-15 15:00:00,47.58,47.69,47.48,47.57,77383.0,41.3649,41.4605,41.278,41.3562,77383.0
2019-02-15 15:30:00,47.57,47.82,47.55,47.79,128612.0,41.3562,41.5735,41.3388,41.5475,128612.0
2019-02-19 09:30:00,47.46,47.65,47.13,47.65,62686.0,41.2606,41.4258,40.9737,41.4258,62686.0
2019-02-19 10:00:00,47.63,47.88,47.62,47.62,48976.0,41.4084,41.6257,41.3997,41.3997,48976.0
2019-02-19 10:30:00,47.63,47.63,47.27,47.34,54540.0,41.4084,41.4084,41.0954,41.1562,54540.0
2019-02-19 11:00:00,47.34,47.65,47.33,47.56,61090.0,41.1562,41.4258,41.1476,41.3475,61090.0
2019-02-19 11:30:00,47.54,47.83,47.54,47.77,49822.0,41.3301,41.5822,41.3301,41.5301,49822.0
2019-02-19 12:00:00,47.77,47.77,47.63,47.64,37183.0,41.5301,41.5301,41.4084,41.4171,37183.0
2019-02-19 12:30:00,47.64,47.79,47.6,47.76,56535.0,41.4171,41.5475,41.3823,41.5214,56535.0
2019-02-19 13:00:00,47.75,47.76,47.58,47.72,38343.0,41.5127,41.5214,41.3649,41.4866,38343.0
2019-02-19 13:30:00,47.73,47.87,47.69,47.75,104241.0,41.4953,41.617,41.4605,41.5127,104241.0
2019-02-19 14:00:00,47.76,47.86,47.69,47.78,253696.0,41.5214,41.6083,41.4605,41.5388,253696.0
2019-02-19 14:30:00,47.77,47.85,47.72,47.72,189754.0,41.5301,41.5996,41.4866,41.4866,189754.0
2019-02-19 15:00:00,47.72,47.72,47.45,47.47,127347.0,41.4866,41.4866,41.2519,41.2693,127347.0
2019-02-19 15:30:00,47.48,47.52,47.16,47.24,225463.0,41.278,41.3127,40.9998,41.0693,225463.0
2019-02-20 09:30:00,47.33,47.76,47.29,47.65,62086.0,41.1476,41.5214,41.1128,41.4258,62086.0
2019-02-20 10:00:00,47.64,48.09,47.55,47.91,89349.0,41.4171,41.8083,41.3388,41.6518,89349.0
2019-02-20 10:30:00,47.95,48.08,47.85,47.96,61020.0,41.6866,41.7996,41.5996,41.6953,61020.0
2019-02-20 11:00:00,47.95,48.26,47.88,48.15,102514.0,41.6866,41.9561,41.6257,41.8604,102514.0
2019-02-20 11:30:00,48.17,48.59,48.17,48.5,60858.0,41.8778,42.243,41.8778,42.1647,60858.0
2019-02-20 12:00:00,48.51,48.56,48.08,48.1,88670.0,42.1734,42.2169,41.7996,41.817,88670.0
2019-02-20 12:30:00,48.1,48.1,47.92,47.99,212710.0,41.817,41.817,41.6605,41.7213,212710.0
2019-02-20 13:00:00,47.98,48.11,47.92,48.09,182338.0,41.7126,41.8257,41.6605,41.8083,182338.0
2019-02-20 13:30:00,48.09,48.27,48.03,48.07,106592.0,41.8083,41.9648,41.7561,41.7909,106592.0
2019-02-20 14:00:00,48.07,48.14,47.57,47.65,98276.0,41.7909,41.8517,41.3562,41.4258,98276.0
2019-02-20 14:30:00,47.66,47.91,47.66,47.79,137058.0,41.4344,41.6518,41.4344,41.5475,137058.0
2019-02-20 15:00:00,47.79,47.8,47.63,47.76,219586.0,41.5475,41.5562,41.4084,41.5214,219586.0
2019-02-20 15:30:00,47.76,47.91,47.64,47.78,381167.0,41.5214,41.6518,41.4171,41.5388,381167.0
2019-02-21 09:30:00,44.12,47.19,44.08,46.61,429077.0,38.3569,41.0258,38.3221,40.5216,429077.0
2019-02-21 10:00:00,46.56,46.99,46.29,46.53,216275.0,40.4781,40.852,40.2434,40.4521,216275.0
2019-02-21 10:30:00,46.53,46.74,45.39,45.51,196879.0,40.4521,40.6346,39.461,39.5653,196879.0
2019-02-21 11:00:00,45.51,45.96,45.35,45.73,148743.0,39.5653,39.9565,39.4262,39.7566,148743.0
2019-02-21 11:30:00,45.72,46.24,45.66,46.23,183845.0,39.7479,40.1999,39.6957,40.1912,183845.0
2019-02-21 12:00:00,46.23,46.69,46.23,46.52,160087.0,40.1912,40.5912,40.1912,40.4434,160087.0
2019-02-21 12:30:00,46.53,46.78,46.48,46.73,120449.0,40.4521,40.6694,40.4086,40.6259,120449.0
2019-02-21 13:00:00,46.72,46.78,46.47,46.53,96508.0,40.6172,40.6694,40.3999,40.4521,96508.0
2019-02-21 13:30:00,46.53,46.54,46.22,46.41,107511.0,40.4521,40.4607,40.1825,40.3477,107511.0
2019-02-21 14:00:00,46.39,46.42,46.21,46.31,98656.0,40.3303,40.3564,40.1739,40.2608,98656.0
2019-02-21 14:30:00,46.3,46.42,46.21,46.31,147906.0,40.2521,40.3564,40.1739,40.2608,147906.0
2019-02-21 15:00:00,46.3,46.46,46.21,46.36,151932.0,40.2521,40.3912,40.1739,40.3043,151932.0
2019-02-21 15:30:00,46.34,46.48,46.2,46.35,390478.0,40.2869,40.4086,40.1652,40.2956,390478.0
2019-02-22 09:30:00,46.56,46.92,46.24,46.75,70877.0,40.4781,40.7911,40.1999,40.6433,70877.0
2019-02-22 10:00:00,46.77,46.97,46.57,46.83,101286.0,40.6607,40.8346,40.4868,40.7129,101286.0
2019-02-22 10:30:00,46.85,46.89,46.52,46.55,68645.0,40.7303,40.765,40.4434,40.4694,68645.0
2019-02-22 11:00:00,46.55,46.58,46.34,46.46,66585.0,40.4694,40.4955,40.2869,40.3912,66585.0
2019-02-22 11:30:00,46.47,46.55,46.31,46.35,83632.0,40.3999,40.4694,40.2608,40.2956,83632.0
2019-02-22 12:00:00,46.34,46.41,46.26,46.28,63695.0,40.2869,40.3477,40.2173,40.2347,63695.0
2019-02-22 12:30:00,46.29,46.33,46.15,46.23,57512.0,40.2434,40.2782,40.1217,40.1912,57512.0
2019-02-22 13:00:00,46.24,46.3,46.13,46.3,65523.0,40.1999,40.2521,40.1043,40.2521,65523.0
2019-02-22 13:30:00,46.32,46.41,46.31,46.41,45477.0,40.2695,40.3477,40.2608,40.3477,45477.0
2019-02-22 14:00:00,46.41,46.57,46.4,46.41,43516.0,40.3477,40.4868,40.339,40.3477,43516.0
2019-02-22 14:30:00,46.41,46.47,46.31,46.43,72538.0,40.3477,40.3999,40.2608,40.3651,72538.0
2019-02-22 15:00:00,46.42,46.59,46.41,46.53,72916.0,40.3564,40.5042,40.3477,40.4521,72916.0
2019-02-22 15:30:00,46.53,46.59,46.4,46.55,235524.0,40.4521,40.5042,40.339,40.4694,235524.0
2019-02-25 09:30:00,46.93,47.06,46.51,46.87,31680.0,40.7998,40.9128,40.4347,40.7476,31680.0
2019-02-25 10:00:00,46.89,46.89,46.57,46.57,30460.0,40.765,40.765,40.4868,40.4868,30460.0
2019-02-25 10:30:00,46.63,46.99,46.55,46.95,23662.0,40.539,40.852,40.4694,40.8172,23662.0
2019-02-25 11:00:00,46.97,47.06,46.92,46.95,29157.0,40.8346,40.9128,40.7911,40.8172,29157.0
2019-02-25 11:30:00,46.95,47.01,46.92,46.97,27476.0,40.8172,40.8694,40.7911,40.8346,27476.0
2019-02-25 12:00:00,46.96,47.02,46.8,46.81,29750.0,40.8259,40.878,40.6868,40.6955,29750.0
2019-02-25 12:30:00,46.8,46.86,46.62,46.63,27887.0,40.6868,40.7389,40.5303,40.539,27887.0
2019-02-25 13:00:00,46.63,46.74,46.62,46.67,30722.0,40.539,40.6346,40.5303,40.5738,30722.0
2019-02-25 13:30:00,46.68,46.76,46.62,46.66,33928.0,40.5825,40.652,40.5303,40.5651,33928.0
2019-02-25 14:00:00,46.64,46.72,46.61,46.65,37062.0,40.5477,40.6172,40.5216,40.5564,37062.0
2019-02-25 14:30:00,46.63,46.68,46.59,46.62,35300.0,40.539,40.5825,40.5042,40.5303,35300.0
2019-02-25 15:00:00,46.61,46.62,46.41,46.42,60420.0,40.5216,40.5303,40.3477,40.3564,60420.0
2019-02-25 15:30:00,46.43,46.56,46.31,46.36,211876.0,40.3651,40.4781,40.2608,40.3043,211876.0
2019-02-26 09:30:00,46.06,46.29,45.82,46.01,66367.0,40.0434,40.2434,39.8348,40.0,66367.0
2019-02-26 10:00:00,46.01,46.21,46.0,46.09,43387.0,40.0,40.1739,39.9913,40.0695,43387.0
2019-02-26 10:30:00,46.09,46.17,45.93,45.99,49821.0,40.0695,40.1391,39.9304,39.9826,49821.0
2019-02-26 11:00:00,46.0,46.29,45.98,46.24,61927.0,39.9913,40.2434,39.9739,40.1999,61927.0
2019-02-26 11:30:00,46.24,46.33,46.11,46.12,56213.0,40.1999,40.2782,40.0869,40.0956,56213.0
2019-02-26 12:00:00,46.11,46.19,46.05,46.15,39524.0,40.0869,40.1565,40.0348,40.1217,39524.0
2019-02-26 12:30:00,46.16,46.2,45.83,45.92,63293.0,40.1304,40.1652,39.8435,39.9217,63293.0
2019-02-26 13:00:00,45.91,46.02,45.91,45.93,33701.0,39.913,40.0087,39.913,39.9304,33701.0
2019-02-26 13:30:00,45.93,45.96,45.84,45.93,34947.0,39.9304,39.9565,39.8522,39.9304,34947.0
2019-02-26 14:00:00,45.94,45.99,45.88,45.89,43008.0,39.9391,39.9826,39.887,39.8957,43008.0
2019-02-26 14:30:00,45.9,46.04,45.89,45.99,49489.0,39.9043,40.0261,39.8957,39.9826,49489.0
2019-02-26 15:00:00,45.98,46.1,45.86,45.86,62809.0,39.9739,40.0782,39.8696,39.8696,62809.0
2019-02-26 15:30:00,45.85,45.88,45.63,45.67,235450.0,39.8609,39.887,39.6696,39.7044,235450.0
2019-02-27 09:30:00,45.52,45.63,45.19,45.26,97870.0,39.574,39.6696,39.2871,39.3479,97870.0
2019-02-27 10:00:00,45.26,45.37,45.06,45.22,117913.0,39.3479,39.4436,39.1741,39.3132,117913.0
2019-02-27 10:30:00,45.23,45.58,45.2,45.53,103677.0,39.3219,39.6261,39.2958,39.5827,103677.0
2019-02-27 11:00:00,45.53,45.76,45.51,45.75,80118.0,39.5827,39.7826,39.5653,39.7739,80118.0
2019-02-27 11:30:00,45.75,45.85,45.65,45.65,87857.0,39.7739,39.8609,39.687,39.687,87857.0
2019-02-27 12:00:00,45.64,45.65,45.47,45.54,37534.0,39.6783,39.687,39.5305,39.5914,37534.0
2019-02-27 12:30:00,45.55,45.64,45.46,45.46,35737.0,39.6001,39.6783,39.5218,39.5218,35737.0
2019-02-27 13:00:00,45.45,45.61,45.34,45.57,75698.0,39.5131,39.6522,39.4175,39.6175,75698.0
2019-02-27 13:30:00,45.58,45.6,45.44,45.54,39077.0,39.6261,39.6435,39.5044,39.5914,39077.0
2019-02-27 14:00:00,45.53,45.59,45.49,45.57,44465.0,39.5827,39.6348,39.5479,39.6175,44465.0
2019-02-27 14:30:00,45.58,45.66,45.56,45.65,53897.0,39.6261,39.6957,39.6088,39.687,53897.0
2019-02-27 15:00:00,45.65,45.7,45.55,45.55,60683.0,39.687,39.7305,39.6001,39.6001,60683.0
2019-02-27 15:30:00,45.55,45.57,45.44,45.47,252974.0,39.6001,39.6175,39.5044,39.5305,252974.0
2019-02-28 09:30:00,45.37,45.67,44.85,45.0,98738.0,39.4436,39.7044,38.9915,39.1219,98738.0
2019-02-28 10:00:00,45.01,45.02,44.64,44.7,74149.0,39.1306,39.1393,38.8089,38.8611,74149.0
2019-02-28 10:30:00,44.69,44.78,44.45,44.55,81906.0,38.8524,38.9306,38.6437,38.7307,81906.0
2019-02-28 11:00:00,44.54,44.69,44.44,44.6,61005.0,38.722,38.8524,38.6351,38.7742,61005.0
2019-02-28 11:30:00,44.6,44.76,44.59,44.68,46465.0,38.7742,38.9133,38.7655,38.8437,46465.0
2019-02-28 12:00:00,44.69,44.9,44.67,44.88,34401.0,38.8524,39.035,38.835,39.0176,34401.0
2019-02-28 12:30:00,44.87,44.87,44.76,44.77,37042.0,39.0089,39.0089,38.9133,38.922,37042.0
2019-02-28 13:00:00,44.78,44.81,44.65,44.65,44648.0,38.9306,38.9567,38.8176,38.8176,44648.0
2019-02-28 13:30:00,44.65,44.71,44.57,44.63,50242.0,38.8176,38.8698,38.7481,38.8002,50242.0
2019-02-28 14:00:00,44.64,44.66,44.53,44.59,93901.0,38.8089,38.8263,38.7133,38.7655,93901.0
2019-02-28 14:30:00,44.59,44.59,44.42,44.48,95428.0,38.7655,38.7655,38.6177,38.6698,95428.0
2019-02-28 15:00:00,44.47,44.54,44.42,44.47,93313.0,38.6611,38.722,38.6177,38.6611,93313.0
2019-02-28 15:30:00,44.47,44.57,44.36,44.41,289273.0,38.6611,38.7481,38.5655,38.609,289273.0
2019-03-01 09:30:00,44.79,45.15,44.76,45.15,42907.0,38.9393,39.2523,38.9133,39.2523,42907.0
2019-03-01 10:00:00,45.08,45.08,44.72,44.75,32244.0,39.1915,39.1915,38.8785,38.9046,32244.0
2019-03-01 10:30:00,44.78,44.78,44.48,44.67,28213.0,38.9306,38.9306,38.6698,38.835,28213.0
2019-03-01 11:00:00,44.7,44.74,44.45,44.57,26512.0,38.8611,38.8959,38.6437,38.7481,26512.0
2019-03-01 11:30:00,44.59,44.62,44.32,44.37,43331.0,38.7655,38.7915,38.5307,38.5742,43331.0
2019-03-01 12:00:00,44.37,44.65,44.37,44.61,37371.0,38.5742,38.8176,38.5742,38.7828,37371.0
2019-03-01 12:30:00,44.59,44.72,44.59,44.71,31209.0,38.7655,38.8785,38.7655,38.8698,31209.0
2019-03-01 13:00:00,44.72,44.73,44.59,44.65,29427.0,38.8785,38.8872,38.7655,38.8176,29427.0
2019-03-01 13:30:00,44.65,44.77,44.65,44.73,26778.0,38.8176,38.922,38.8176,38.8872,26778.0
2019-03-01 14:00:00,44.73,44.86,44.6,44.86,56200.0,38.8872,39.0002,38.7742,39.0002,56200.0
2019-03-01 14:30:00,44.87,44.98,44.82,44.89,64662.0,39.0089,39.1045,38.9654,39.0263,64662.0
2019-03-01 15:00:00,44.89,44.94,44.79,44.87,66498.0,39.0263,39.0697,38.9393,39.0089,66498.0
2019-03-01 15:30:00,44.88,45.08,44.84,45.0,235174.0,39.0176,39.1915,38.9828,39.1219,235174.0
2019-03-04 09:30:00,45.0,45.45,44.77,45.08,55386.0,39.1219,39.5131,38.922,39.1915,55386.0
2019-03-04 10:00:00,45.07,45.2,44.98,45.18,28095.0,39.1828,39.2958,39.1045,39.2784,28095.0
2019-03-04 10:30:00,45.17,45.18,44.85,44.85,29849.0,39.2697,39.2784,38.9915,38.9915,29849.0
2019-03-04 11:00:00,44.84,44.85,44.47,44.5,127202.0,38.9828,38.9915,38.6611,38.6872,127202.0
2019-03-04 11:30:00,44.49,44.55,44.01,44.06,75907.0,38.6785,38.7307,38.2612,38.3047,75907.0
2019-03-04 12:00:00,44.04,44.17,43.85,44.05,75134.0,38.2873,38.4003,38.1221,38.296,75134.0
2019-03-04 12:30:00,44.03,44.1,43.82,43.96,44886.0,38.2786,38.3395,38.096,38.2178,44886.0
2019-03-04 13:00:00,43.93,44.02,43.8,44.02,59647.0,38.1917,38.2699,38.0787,38.2699,59647.0
2019-03-04 13:30:00,44.03,44.19,43.97,44.16,85411.0,38.2786,38.4177,38.2264,38.3916,85411.0
2019-03-04 14:00:00,44.16,44.48,44.13,44.45,94104.0,38.3916,38.6698,38.3655,38.6437,94104.0
2019-03-04 14:30:00,44.44,44.5,44.33,44.33,138713.0,38.6351,38.6872,38.5394,38.5394,138713.0
2019-03-04 15:00:00,44.31,44.36,44.23,44.3,75872.0,38.522,38.5655,38.4525,38.5133,75872.0
2019-03-04 15:30:00,44.3,44.41,44.19,44.27,250105.0,38.5133,38.609,38.4177,38.4873,250105.0
2019-03-05 09:30:00,44.23,44.32,43.7,43.86,68350.0,38.4525,38.5307,37.9917,38.1308,68350.0
2019-03-05 10:00:00,43.86,44.08,43.84,43.88,31898.0,38.1308,38.3221,38.1134,38.1482,31898.0
2019-03-05 10:30:00,43.88,44.06,43.6,43.65,167277.0,38.1482,38.3047,37.9048,37.9482,167277.0
2019-03-05 11:00:00,43.67,43.98,43.61,43.88,102415.0,37.9656,38.2351,37.9135,38.1482,102415.0
2019-03-05 11:30:00,43.87,44.14,43.84,44.05,37518.0,38.1395,38.3742,38.1134,38.296,37518.0
2019-03-05 12:00:00,44.05,44.16,44.01,44.15,24890.0,38.296,38.3916,38.2612,38.3829,24890.0
2019-03-05 12:30:00,44.13,44.28,44.11,44.26,31508.0,38.3655,38.496,38.3482,38.4786,31508.0
2019-03-05 13:00:00,44.26,44.35,44.1,44.1,28633.0,38.4786,38.5568,38.3395,38.3395,28633.0
2019-03-05 13:30:00,44.1,44.21,44.08,44.18,30050.0,38.3395,38.4351,38.3221,38.409,30050.0
2019-03-05 14:00:00,44.2,44.27,44.11,44.15,34942.0,38.4264,38.4873,38.3482,38.3829,34942.0
2019-03-05 14:30:00,44.17,44.22,44.11,44.19,52673.0,38.4003,38.4438,38.3482,38.4177,52673.0
2019-03-05 15:00:00,44.19,44.2,44.01,44.02,66155.0,38.4177,38.4264,38.2612,38.2699,66155.0
2019-03-05 15:30:00,44.01,44.06,43.74,43.79,241444.0,38.2612,38.3047,38.0265,38.07,241444.0
2019-03-06 09:30:00,43.71,43.95,43.48,43.72,50440.0,38.0004,38.2091,37.8005,38.0091,50440.0
2019-03-06 10:00:00,43.69,43.89,43.48,43.59,50161.0,37.983,38.1569,37.8005,37.8961,50161.0
2019-03-06 10:30:00,43.62,43.71,43.38,43.38,46736.0,37.9222,38.0004,37.7135,37.7135,46736.0
2019-03-06 11:00:00,43.37,43.71,43.37,43.6,42727.0,37.7048,38.0004,37.7048,37.9048,42727.0
2019-03-06 11:30:00,43.59,43.62,43.36,43.43,22370.0,37.8961,37.9222,37.6961,37.757,22370.0
2019-03-06 12:00:00,43.42,43.54,43.31,43.32,32372.0,37.7483,37.8526,37.6527,37.6614,32372.0
2019-03-06 12:30:00,43.33,43.44,43.31,43.4,54666.0,37.67,37.7657,37.6527,37.7309,54666.0
2019-03-06 13:00:00,43.4,43.41,43.22,43.25,23555.0,37.7309,37.7396,37.5744,37.6005,23555.0
2019-03-06 13:30:00,43.26,43.38,43.16,43.3,35950.0,37.6092,37.7135,37.5223,37.644,35950.0
2019-03-06 14:00:00,43.3,43.35,43.25,43.29,38549.0,37.644,37.6874,37.6005,37.6353,38549.0
2019-03-06 14:30:00,43.3,43.31,43.2,43.25,33927.0,37.644,37.6527,37.557,37.6005,33927.0
2019-03-06 15:00:00,43.24,43.3,43.14,43.23,41042.0,37.5918,37.644,37.5049,37.5831,41042.0
2019-03-06 15:30:00,43.23,43.33,43.07,43.09,287997.0,37.5831,37.67,37.444,37.4614,287997.0
2019-03-07 09:30:00,43.07,43.1,42.32,42.52,33279.0,37.444,37.4701,36.792,36.9659,33279.0
2019-03-07 10:00:00,42.55,42.72,42.4,42.68,21298.0,36.9919,37.1397,36.8615,37.105,21298.0
2019-03-07 10:30:00,42.69,42.98,42.64,42.9,29474.0,37.1136,37.3658,37.0702,37.2962,29474.0
2019-03-07 11:00:00,42.91,42.97,42.65,42.96,128999.0,37.3049,37.3571,37.0789,37.3484,128999.0
2019-03-07 11:30:00,42.99,43.07,42.88,42.92,45826.0,37.3745,37.444,37.2788,37.3136,45826.0
2019-03-07 12:00:00,42.91,43.09,42.85,43.05,62048.0,37.3049,37.4614,37.2527,37.4266,62048.0
2019-03-07 12:30:00,43.04,43.3,42.99,43.25,63081.0,37.4179,37.644,37.3745,37.6005,63081.0
2019-03-07 13:00:00,43.23,43.36,43.15,43.36,65164.0,37.5831,37.6961,37.5136,37.6961,65164.0
2019-03-07 13:30:00,43.36,43.37,43.17,43.18,34794.0,37.6961,37.7048,37.5309,37.5396,34794.0
2019-03-07 14:00:00,43.18,43.21,43.03,43.15,33531.0,37.5396,37.5657,37.4092,37.5136,33531.0
2019-03-07 14:30:00,43.16,43.18,43.01,43.02,34030.0,37.5223,37.5396,37.3918,37.4005,34030.0
2019-03-07 15:00:00,43.02,43.23,42.97,43.14,54996.0,37.4005,37.5831,37.3571,37.5049,54996.0
2019-03-07 15:30:00,43.15,43.3,43.03,43.08,271442.0,37.5136,37.644,37.4092,37.4527,271442.0
2019-03-08 09:30:00,42.33,42.49,42.16,42.27,116646.0,36.8007,36.9398,36.6529,36.7485,116646.0
2019-03-08 10:00:00,42.23,42.51,42.22,42.46,19831.0,36.7137,36.9572,36.705,36.9137,19831.0
2019-03-08 10:30:00,42.47,42.66,42.38,42.59,104332.0,36.9224,37.0876,36.8441,37.0267,104332.0
2019-03-08 11:00:00,42.57,42.9,42.47,42.87,86782.0,37.0093,37.2962,36.9224,37.2701,86782.0
2019-03-08 11:30:00,42.87,42.91,42.4,42.43,74445.0,37.2701,37.3049,36.8615,36.8876,74445.0
2019-03-08 12:00:00,42.43,42.62,42.43,42.61,37443.0,36.8876,37.0528,36.8876,37.0441,37443.0
2019-03-08 12:30:00,42.61,42.67,42.52,42.54,36141.0,37.0441,37.0963,36.9659,36.9832,36141.0
2019-03-08 13:00:00,42.55,42.63,42.51,42.62,29542.0,36.9919,37.0615,36.9572,37.0528,29542.0
2019-03-08 13:30:00,42.61,42.77,42.55,42.77,87938.0,37.0441,37.1832,36.9919,37.1832,87938.0
2019-03-08 14:00:00,42.76,42.86,42.68,42.81,30254.0,37.1745,37.2614,37.105,37.218,30254.0
2019-03-08 14:30:00,42.82,43.04,42.82,42.89,73819.0,37.2267,37.4179,37.2267,37.2875,73819.0
2019-03-08 15:00:00,42.89,42.96,42.73,42.75,61148.0,37.2875,37.3484,37.1484,37.1658,61148.0
2019-03-08 15:30:00,42.73,43.0,42.7,42.95,215838.0,37.1484,37.3832,37.1223,37.3397,215838.0
2019-03-11 09:30:00,43.15,43.42,42.85,43.38,113005.0,37.5136,37.7483,37.2527,37.7135,113005.0
2019-03-11 10:00:00,43.35,43.44,43.3,43.39,63218.0,37.6874,37.7657,37.644,37.7222,63218.0
2019-03-11 10:30:00,43.41,43.65,43.25,43.56,124202.0,37.7396,37.9482,37.6005,37.87,124202.0
2019-03-11 11:00:00,43.55,43.88,43.52,43.8,90070.0,37.8613,38.1482,37.8352,38.0787,90070.0
2019-03-11 11:30:00,43.78,43.91,43.71,43.87,58544.0,38.0613,38.1743,38.0004,38.1395,58544.0
2019-03-11 12:00:00,43.87,43.88,43.72,43.76,64113.0,38.1395,38.1482,38.0091,38.0439,64113.0
2019-03-11 12:30:00,43.76,44.01,43.76,43.93,95552.0,38.0439,38.2612,38.0439,38.1917,95552.0
2019-03-11 13:00:00,43.94,44.1,43.94,44.0,106651.0,38.2004,38.3395,38.2004,38.2525,106651.0
2019-03-11 13:30:00,44.01,44.04,43.9,43.99,53420.0,38.2612,38.2873,38.1656,38.2438,53420.0
2019-03-11 14:00:00,43.98,44.01,43.88,43.95,57638.0,38.2351,38.2612,38.1482,38.2091,57638.0
2019-03-11 14:30:00,43.96,43.96,43.79,43.85,61760.0,38.2178,38.2178,38.07,38.1221,61760.0
2019-03-11 15:00:00,43.84,44.01,43.81,43.94,67981.0,38.1134,38.2612,38.0873,38.2004,67981.0
2019-03-11 15:30:00,43.94,44.05,43.91,44.02,190789.0,38.2004,38.296,38.1743,38.2699,190789.0
2019-03-12 09:30:00,44.14,44.52,44.14,44.33,46700.0,38.3742,38.7046,38.3742,38.5394,46700.0
2019-03-12 10:00:00,44.3,44.51,44.24,44.5,62947.0,38.5133,38.6959,38.4612,38.6872,62947.0
2019-03-12 10:30:00,44.51,44.78,44.47,44.72,135499.0,38.6959,38.9306,38.6611,38.8785,135499.0
2019-03-12 11:00:00,44.71,44.71,44.44,44.51,62210.0,38.8698,38.8698,38.6351,38.6959,62210.0
2019-03-12 11:30:00,44.51,44.71,44.48,44.67,38331.0,38.6959,38.8698,38.6698,38.835,38331.0
2019-03-12 12:00:00,44.68,44.68,44.54,44.63,37754.0,38.8437,38.8437,38.722,38.8002,37754.0
2019-03-12 12:30:00,44.62,44.73,44.57,44.62,41230.0,38.7915,38.8872,38.7481,38.7915,41230.0
2019-03-12 13:00:00,44.62,44.71,44.54,44.7,53063.0,38.7915,38.8698,38.722,38.8611,53063.0
2019-03-12 13:30:00,44.7,44.75,44.63,44.68,35533.0,38.8611,38.9046,38.8002,38.8437,35533.0
2019-03-12 14:00:00,44.67,44.68,44.6,44.61,38028.0,38.835,38.8437,38.7742,38.7828,38028.0
2019-03-12 14:30:00,44.62,44.66,44.58,44.61,33031.0,38.7915,38.8263,38.7568,38.7828,33031.0
2019-03-12 15:00:00,44.6,44.63,44.45,44.59,71798.0,38.7742,38.8002,38.6437,38.7655,71798.0
2019-03-12 15:30:00,44.59,44.68,44.48,44.55,192740.0,38.7655,38.8437,38.6698,38.7307,192740.0
2019-03-13 09:30:00,44.87,44.89,44.49,44.69,56898.0,39.0089,39.0263,38.6785,38.8524,56898.0
2019-03-13 10:00:00,44.67,44.76,44.59,44.7,47732.0,38.835,38.9133,38.7655,38.8611,47732.0
2019-03-13 10:30:00,44.71,44.77,44.65,44.76,89874.0,38.8698,38.922,38.8176,38.9133,89874.0
2019-03-13 11:00:00,44.76,44.92,44.76,44.82,57286.0,38.9133,39.0524,38.9133,38.9654,57286.0
2019-03-13 11:30:00,44.84,44.92,44.79,44.89,18497.0,38.9828,39.0524,38.9393,39.0263,18497.0
2019-03-13 12:00:00,44.88,44.92,44.82,44.86,31942.0,39.0176,39.0524,38.9654,39.0002,31942.0
2019-03-13 12:30:00,44.87,44.95,44.86,44.95,43775.0,39.0089,39.0784,39.0002,39.0784,43775.0
2019-03-13 13:00:00,44.96,45.01,44.95,45.01,21534.0,39.0871,39.1306,39.0784,39.1306,21534.0
2019-03-13 13:30:00,45.0,45.01,44.89,44.99,38969.0,39.1219,39.1306,39.0263,39.1132,38969.0
2019-03-13 14:00:00,45.0,45.03,44.94,44.99,57273.0,39.1219,39.148,39.0697,39.1132,57273.0
2019-03-13 14:30:00,44.97,44.97,44.72,44.81,27973.0,39.0958,39.0958,38.8785,38.9567,27973.0
2019-03-13 15:00:00,44.78,44.79,44.67,44.73,32813.0,38.9306,38.9393,38.835,38.8872,32813.0
2019-03-13 15:30:00,44.73,44.86,44.72,44.76,89411.0,38.8872,39.0002,38.8785,38.9133,89411.0
2019-03-14 09:30:00,44.64,44.85,44.62,44.71,26111.0,38.8089,38.9915,38.7915,38.8698,26111.0
2019-03-14 10:00:00,44.7,44.7,44.52,44.58,13549.0,38.8611,38.8611,38.7046,38.7568,13549.0
2019-03-14 10:30:00,44.58,44.66,44.52,44.57,23272.0,38.7568,38.8263,38.7046,38.7481,23272.0
2019-03-14 11:00:00,44.57,44.73,44.54,44.64,23438.0,38.7481,38.8872,38.722,38.8089,23438.0
2019-03-14 11:30:00,44.63,44.73,44.61,44.67,18041.0,38.8002,38.8872,38.7828,38.835,18041.0
2019-03-14 12:00:00,44.68,44.7,44.63,44.65,18148.0,38.8437,38.8611,38.8002,38.8176,18148.0
2019-03-14 12:30:00,44.65,44.73,44.64,44.64,21135.0,38.8176,38.8872,38.8089,38.8089,21135.0
2019-03-14 13:00:00,44.63,44.65,44.54,44.56,17216.0,38.8002,38.8176,38.722,38.7394,17216.0
2019-03-14 13:30:00,44.57,44.58,44.44,44.5,33052.0,38.7481,38.7568,38.6351,38.6872,33052.0
2019-03-14 14:00:00,44.5,44.55,44.42,44.49,24677.0,38.6872,38.7307,38.6177,38.6785,24677.0
2019-03-14 14:30:00,44.48,44.5,44.39,44.47,31403.0,38.6698,38.6872,38.5916,38.6611,31403.0
2019-03-14 15:00:00,44.47,44.55,44.44,44.5,28112.0,38.6611,38.7307,38.6351,38.6872,28112.0
2019-03-14 15:30:00,44.5,44.63,44.45,44.48,147303.0,38.6872,38.8002,38.6437,38.6698,147303.0
2019-03-15 09:30:00,44.44,44.68,44.44,44.65,175998.0,38.6351,38.8437,38.6351,38.8176,175998.0
2019-03-15 10:00:00,44.63,44.66,44.34,44.43,23736.0,38.8002,38.8263,38.5481,38.6264,23736.0
2019-03-15 10:30:00,44.43,44.45,44.35,44.4,27496.0,38.6264,38.6437,38.5568,38.6003,27496.0
2019-03-15 11:00:00,44.4,44.45,44.31,44.33,27798.0,38.6003,38.6437,38.522,38.5394,27798.0
2019-03-15 11:30:00,44.34,44.5,44.25,44.41,45382.0,38.5481,38.6872,38.4699,38.609,45382.0
2019-03-15 12:00:00,44.4,44.65,44.4,44.62,22234.0,38.6003,38.8176,38.6003,38.7915,22234.0
2019-03-15 12:30:00,44.61,44.67,44.6,44.64,28556.0,38.7828,38.835,38.7742,38.8089,28556.0
2019-03-15 13:00:00,44.65,44.67,44.57,44.59,21300.0,38.8176,38.835,38.7481,38.7655,21300.0
2019-03-15 13:30:00,44.58,44.7,44.57,44.64,31027.0,38.7568,38.8611,38.7481,38.8089,31027.0
2019-03-15 14:00:00,44.63,44.63,44.43,44.45,20032.0,38.8002,38.8002,38.6264,38.6437,20032.0
2019-03-15 14:30:00,44.45,44.53,44.42,44.47,24009.0,38.6437,38.7133,38.6177,38.6611,24009.0
2019-03-15 15:00:00,44.46,44.49,44.37,44.45,31306.0,38.6524,38.6785,38.5742,38.6437,31306.0
2019-03-15 15:30:00,44.44,44.45,44.22,44.29,111113.0,38.6351,38.6437,38.4438,38.5046,111113.0
2019-03-18 09:30:00,44.32,44.84,44.32,44.8,23587.0,38.5307,38.9828,38.5307,38.948,23587.0
2019-03-18 10:00:00,44.8,44.89,44.67,44.83,32198.0,38.948,39.0263,38.835,38.9741,32198.0
2019-03-18 10:30:00,44.84,44.94,44.67,44.94,32763.0,38.9828,39.0697,38.835,39.0697,32763.0
2019-03-18 11:00:00,44.94,44.98,44.59,44.61,39690.0,39.0697,39.1045,38.7655,38.7828,39690.0
2019-03-18 11:30:00,44.6,44.67,44.54,44.55,37367.0,38.7742,38.835,38.722,38.7307,37367.0
2019-03-18 12:00:00,44.55,44.64,44.5,44.58,31599.0,38.7307,38.8089,38.6872,38.7568,31599.0
2019-03-18 12:30:00,44.58,44.8,44.52,44.75,75656.0,38.7568,38.948,38.7046,38.9046,75656.0
2019-03-18 13:00:00,44.75,44.78,44.69,44.73,21443.0,38.9046,38.9306,38.8524,38.8872,21443.0
2019-03-18 13:30:00,44.73,44.95,44.68,44.88,61479.0,38.8872,39.0784,38.8437,39.0176,61479.0
2019-03-18 14:00:00,44.88,45.09,44.86,45.05,72527.0,39.0176,39.2002,39.0002,39.1654,72527.0
2019-03-18 14:30:00,45.05,45.14,45.04,45.07,39946.0,39.1654,39.2436,39.1567,39.1828,39946.0
2019-03-18 15:00:00,45.08,45.1,44.98,45.06,37926.0,39.1915,39.2088,39.1045,39.1741,37926.0
2019-03-18 15:30:00,45.07,45.25,45.04,45.18,174464.0,39.1828,39.3393,39.1567,39.2784,174464.0
2019-03-19 09:30:00,45.61,45.91,45.32,45.6,23770.0,39.6522,39.913,39.4001,39.6435,23770.0
2019-03-19 10:00:00,45.65,45.72,45.51,45.55,18492.0,39.687,39.7479,39.5653,39.6001,18492.0
2019-03-19 10:30:00,45.54,45.63,45.51,45.55,24751.0,39.5914,39.6696,39.5653,39.6001,24751.0
2019-03-19 11:00:00,45.54,45.61,45.44,45.58,29641.0,39.5914,39.6522,39.5044,39.6261,29641.0
2019-03-19 11:30:00,45.58,45.79,45.55,45.77,26448.0,39.6261,39.8087,39.6001,39.7913,26448.0
2019-03-19 12:00:00,45.78,45.8,45.66,45.66,25499.0,39.8,39.8174,39.6957,39.6957,25499.0
2019-03-19 12:30:00,45.67,45.69,45.36,45.59,31745.0,39.7044,39.7218,39.4349,39.6348,31745.0
2019-03-19 13:00:00,45.59,45.61,45.49,45.49,21730.0,39.6348,39.6522,39.5479,39.5479,21730.0
2019-03-19 13:30:00,45.5,45.55,45.4,45.41,12538.0,39.5566,39.6001,39.4697,39.4784,12538.0
2019-03-19 14:00:00,45.41,45.47,45.36,45.42,22872.0,39.4784,39.5305,39.4349,39.487,22872.0
2019-03-19 14:30:00,45.43,45.47,45.3,45.33,22042.0,39.4957,39.5305,39.3827,39.4088,22042.0
2019-03-19 15:00:00,45.34,45.37,45.12,45.18,49348.0,39.4175,39.4436,39.2262,39.2784,49348.0
2019-03-19 15:30:00,45.17,45.19,44.98,45.18,104735.0,39.2697,39.2871,39.1045,39.2784,104735.0
2019-03-20 09:30:00,45.13,45.21,44.79,44.83,21188.0,39.2349,39.3045,38.9393,38.9741,21188.0
2019-03-20 10:00:00,44.85,44.85,44.69,44.78,11441.0,38.9915,38.9915,38.8524,38.9306,11441.0
2019-03-20 10:30:00,44.8,45.01,44.71,45.01,15250.0,38.948,39.1306,38.8698,39.1306,15250.0
2019-03-20 11:00:00,45.02,45.06,44.89,44.89,11896.0,39.1393,39.1741,39.0263,39.0263,11896.0
2019-03-20 11:30:00,44.9,44.93,44.66,44.68,15876.0,39.035,39.0611,38.8263,38.8437,15876.0
2019-03-20 12:00:00,44.69,44.88,44.69,44.8,24850.0,38.8524,39.0176,38.8524,38.948,24850.0
2019-03-20 12:30:00,44.79,44.79,44.56,44.71,17225.0,38.9393,38.9393,38.7394,38.8698,17225.0
2019-03-20 13:00:00,44.71,44.79,44.67,44.67,27275.0,38.8698,38.9393,38.835,38.835,27275.0
2019-03-20 13:30:00,44.67,44.82,44.66,44.8,17683.0,38.835,38.9654,38.8263,38.948,17683.0
2019-03-20 14:00:00,44.82,45.34,44.82,45.29,29794.0,38.9654,39.4175,38.9654,39.374,29794.0
2019-03-20 14:30:00,45.28,45.45,45.25,45.35,14536.0,39.3653,39.5131,39.3393,39.4262,14536.0
2019-03-20 15:00:00,45.35,45.42,45.22,45.3,39815.0,39.4262,39.487,39.3132,39.3827,39815.0
2019-03-20 15:30:00,45.3,45.3,45.07,45.14,141367.0,39.3827,39.3827,39.1828,39.2436,141367.0
2019-03-21 09:30:00,44.95,45.49,44.81,45.43,43363.0,39.0784,39.5479,38.9567,39.4957,43363.0
2019-03-21 10:00:00,45.44,45.44,45.26,45.37,11731.0,39.5044,39.5044,39.3479,39.4436,11731.0
2019-03-21 10:30:00,45.38,45.6,45.37,45.59,10488.0,39.4523,39.6435,39.4436,39.6348,10488.0
2019-03-21 11:00:00,45.6,45.86,45.58,45.75,14845.0,39.6435,39.8696,39.6261,39.7739,14845.0
2019-03-21 11:30:00,45.74,45.94,45.69,45.9,15012.0,39.7652,39.9391,39.7218,39.9043,15012.0
2019-03-21 12:00:00,45.88,45.88,45.63,45.67,10266.0,39.887,39.887,39.6696,39.7044,10266.0
2019-03-21 12:30:00,45.63,45.68,45.59,45.61,9121.0,39.6696,39.7131,39.6348,39.6522,9121.0
2019-03-21 13:00:00,45.62,45.76,45.62,45.73,11080.0,39.6609,39.7826,39.6609,39.7566,11080.0
2019-03-21 13:30:00,45.74,45.76,45.63,45.67,17129.0,39.7652,39.7826,39.6696,39.7044,17129.0
2019-03-21 14:00:00,45.68,45.81,45.68,45.78,16845.0,39.7131,39.8261,39.7131,39.8,16845.0
2019-03-21 14:30:00,45.77,45.94,45.77,45.78,19898.0,39.7913,39.9391,39.7913,39.8,19898.0
2019-03-21 15:00:00,45.77,45.9,45.7,45.82,26482.0,39.7913,39.9043,39.7305,39.8348,26482.0
2019-03-21 15:30:00,45.84,45.92,45.73,45.82,177276.0,39.8522,39.9217,39.7566,39.8348,177276.0
2019-03-22 09:30:00,45.55,45.85,44.78,44.78,33697.0,39.6001,39.8609,38.9306,38.9306,33697.0
2019-03-22 10:00:00,44.79,45.14,44.78,44.92,16254.0,38.9393,39.2436,38.9306,39.0524,16254.0
2019-03-22 10:30:00,44.89,44.92,44.59,44.59,15721.0,39.0263,39.0524,38.7655,38.7655,15721.0
2019-03-22 11:00:00,44.55,44.59,44.35,44.35,23030.0,38.7307,38.7655,38.5568,38.5568,23030.0
2019-03-22 11:30:00,44.36,44.39,43.9,43.9,23850.0,38.5655,38.5916,38.1656,38.1656,23850.0
2019-03-22 12:00:00,43.9,44.06,43.78,43.8,69374.0,38.1656,38.3047,38.0613,38.0787,69374.0
2019-03-22 12:30:00,43.78,43.88,43.63,43.79,24627.0,38.0613,38.1482,37.9309,38.07,24627.0
2019-03-22 13:00:00,43.79,43.9,43.64,43.67,26525.0,38.07,38.1656,37.9396,37.9656,26525.0
2019-03-22 13:30:00,43.68,43.81,43.65,43.68,17883.0,37.9743,38.0873,37.9482,37.9743,17883.0
2019-03-22 14:00:00,43.7,44.01,43.7,43.92,69108.0,37.9917,38.2612,37.9917,38.183,69108.0
2019-03-22 14:30:00,43.92,44.01,43.78,43.96,27478.0,38.183,38.2612,38.0613,38.2178,27478.0
2019-03-22 15:00:00,43.97,44.04,43.71,43.71,39098.0,38.2264,38.2873,38.0004,38.0004,39098.0
2019-03-22 15:30:00,43.7,43.72,43.42,43.5,196441.0,37.9917,38.0091,37.7483,37.8178,196441.0
2019-03-25 09:30:00,43.34,43.69,43.18,43.31,27021.0,37.6787,37.983,37.5396,37.6527,27021.0
2019-03-25 10:00:00,43.31,43.5,43.18,43.48,26107.0,37.6527,37.8178,37.5396,37.8005,26107.0
2019-03-25 10:30:00,43.46,43.82,43.37,43.74,34270.0,37.7831,38.096,37.7048,38.0265,34270.0
2019-03-25 11:00:00,43.74,43.96,43.61,43.94,22767.0,38.0265,38.2178,37.9135,38.2004,22767.0
2019-03-25 11:30:00,43.9,43.92,43.54,43.56,34008.0,38.1656,38.183,37.8526,37.87,34008.0
2019-03-25 12:00:00,43.54,43.68,43.52,43.57,20346.0,37.8526,37.9743,37.8352,37.8787,20346.0
2019-03-25 12:30:00,43.55,43.57,43.33,43.54,47250.0,37.8613,37.8787,37.67,37.8526,47250.0
2019-03-25 13:00:00,43.58,43.7,43.46,43.54,24850.0,37.8874,37.9917,37.7831,37.8526,24850.0
2019-03-25 13:30:00,43.53,43.6,43.39,43.4,19141.0,37.8439,37.9048,37.7222,37.7309,19141.0
2019-03-25 14:00:00,43.41,43.47,43.27,43.33,23117.0,37.7396,37.7918,37.6179,37.67,23117.0
2019-03-25 14:30:00,43.33,43.55,43.33,43.53,22755.0,37.67,37.8613,37.67,37.8439,22755.0
2019-03-25 15:00:00,43.54,43.69,43.48,43.62,38381.0,37.8526,37.983,37.8005,37.9222,38381.0
2019-03-25 15:30:00,43.61,43.66,43.53,43.59,94488.0,37.9135,37.9569,37.8439,37.8961,94488.0
2019-03-26 09:30:00,44.21,44.48,44.01,44.28,40001.0,38.4351,38.6698,38.2612,38.496,40001.0
2019-03-26 10:00:00,44.34,44.36,44.13,44.35,16366.0,38.5481,38.5655,38.3655,38.5568,16366.0
2019-03-26 10:30:00,44.29,44.6,44.25,44.54,7135.0,38.5046,38.7742,38.4699,38.722,7135.0
2019-03-26 11:00:00,44.5,44.52,44.19,44.28,15300.0,38.6872,38.7046,38.4177,38.496,15300.0
2019-03-26 11:30:00,44.25,44.36,44.09,44.17,14128.0,38.4699,38.5655,38.3308,38.4003,14128.0
2019-03-26 12:00:00,44.2,44.26,44.03,44.07,9670.0,38.4264,38.4786,38.2786,38.3134,9670.0
2019-03-26 12:30:00,44.07,44.1,43.93,43.98,21030.0,38.3134,38.3395,38.1917,38.2351,21030.0
2019-03-26 13:00:00,43.99,44.14,43.99,44.05,10077.0,38.2438,38.3742,38.2438,38.296,10077.0
2019-03-26 13:30:00,44.05,44.05,43.93,43.95,8312.0,38.296,38.296,38.1917,38.2091,8312.0
2019-03-26 14:00:00,43.97,44.01,43.88,43.96,13909.0,38.2264,38.2612,38.1482,38.2178,13909.0
2019-03-26 14:30:00,43.95,44.1,43.92,44.06,46166.0,38.2091,38.3395,38.183,38.3047,46166.0
2019-03-26 15:00:00,44.06,44.14,44.01,44.04,17035.0,38.3047,38.3742,38.2612,38.2873,17035.0
2019-03-26 15:30:00,44.01,44.22,44.0,44.17,69080.0,38.2612,38.4438,38.2525,38.4003,69080.0
2019-03-27 09:30:00,44.27,44.48,44.12,44.14,43721.0,38.4873,38.6698,38.3569,38.3742,43721.0
2019-03-27 10:00:00,44.14,44.45,44.13,44.36,13621.0,38.3742,38.6437,38.3655,38.5655,13621.0
2019-03-27 10:30:00,44.34,44.39,44.18,44.29,20981.0,38.5481,38.5916,38.409,38.5046,20981.0
2019-03-27 11:00:00,44.31,44.34,44.1,44.1,29785.0,38.522,38.5481,38.3395,38.3395,29785.0
2019-03-27 11:30:00,44.09,44.18,43.91,44.11,23243.0,38.3308,38.409,38.1743,38.3482,23243.0
2019-03-27 12:00:00,44.08,44.33,44.03,44.3,55794.0,38.3221,38.5394,38.2786,38.5133,55794.0
2019-03-27 12:30:00,44.29,44.36,44.27,44.29,32118.0,38.5046,38.5655,38.4873,38.5046,32118.0
2019-03-27 13:00:00,44.27,44.47,44.21,44.43,32543.0,38.4873,38.6611,38.4351,38.6264,32543.0
2019-03-27 13:30:00,44.45,44.49,44.34,44.39,36727.0,38.6437,38.6785,38.5481,38.5916,36727.0
2019-03-27 14:00:00,44.4,44.47,44.34,44.44,32276.0,38.6003,38.6611,38.5481,38.6351,32276.0
2019-03-27 14:30:00,44.42,44.48,44.31,44.32,20262.0,38.6177,38.6698,38.522,38.5307,20262.0
2019-03-27 15:00:00,44.34,44.48,44.3,44.48,34237.0,38.5481,38.6698,38.5133,38.6698,34237.0
2019-03-27 15:30:00,44.49,44.56,44.27,44.28,215308.0,38.6785,38.7394,38.4873,38.496,215308.0
2019-03-28 09:30:00,44.13,44.81,44.13,44.79,23913.0,38.5285,39.1222,38.5285,39.1047,23913.0
2019-03-28 10:00:00,44.78,44.85,44.66,44.76,19867.0,39.096,39.1571,38.9912,39.0785,19867.0
2019-03-28 10:30:00,44.77,44.93,44.65,44.66,28941.0,39.0872,39.2269,38.9825,38.9912,28941.0
2019-03-28 11:00:00,44.64,44.66,44.19,44.19,19630.0,38.9737,38.9912,38.5809,38.5809,19630.0
2019-03-28 11:30:00,44.18,44.36,44.12,44.24,24550.0,38.5721,38.7293,38.5197,38.6245,24550.0
2019-03-28 12:00:00,44.21,44.34,44.05,44.34,38565.0,38.5983,38.7118,38.4586,38.7118,38565.0
2019-03-28 12:30:00,44.35,44.43,44.3,44.43,19288.0,38.7206,38.7904,38.6769,38.7904,19288.0
2019-03-28 13:00:00,44.39,44.51,44.38,44.5,19547.0,38.7555,38.8602,38.7467,38.8515,19547.0
2019-03-28 13:30:00,44.5,44.58,44.43,44.57,20517.0,38.8515,38.9214,38.7904,38.9126,20517.0
2019-03-28 14:00:00,44.56,44.6,44.5,44.56,18459.0,38.9039,38.9388,38.8515,38.9039,18459.0
2019-03-28 14:30:00,44.55,44.55,44.46,44.54,22041.0,38.8952,38.8952,38.8166,38.8864,22041.0
2019-03-28 15:00:00,44.53,44.78,44.52,44.69,37852.0,38.8777,39.096,38.869,39.0174,37852.0
2019-03-28 15:30:00,44.69,44.75,44.62,44.73,83038.0,39.0174,39.0698,38.9563,39.0523,83038.0
2019-03-29 09:30:00,45.18,45.62,45.18,45.52,28368.0,39.4452,39.8293,39.4452,39.742,28368.0
2019-03-29 10:00:00,45.55,45.55,45.36,45.47,15650.0,39.7682,39.7682,39.6024,39.6984,15650.0
2019-03-29 10:30:00,45.49,45.5,45.24,45.32,18843.0,39.7159,39.7246,39.4976,39.5674,18843.0
2019-03-29 11:00:00,45.32,45.4,45.2,45.33,45585.0,39.5674,39.6373,39.4627,39.5762,45585.0
2019-03-29 11:30:00,45.33,45.36,45.18,45.2,33026.0,39.5762,39.6024,39.4452,39.4627,33026.0
2019-03-29 12:00:00,45.21,45.21,45.0,45.16,19555.0,39.4714,39.4714,39.288,39.4277,19555.0
2019-03-29 12:30:00,45.12,45.21,45.05,45.16,22317.0,39.3928,39.4714,39.3317,39.4277,22317.0
2019-03-29 13:00:00,45.17,45.22,45.1,45.16,24564.0,39.4365,39.4801,39.3754,39.4277,24564.0
2019-03-29 13:30:00,45.15,45.17,45.02,45.03,30026.0,39.419,39.4365,39.3055,39.3142,30026.0
2019-03-29 14:00:00,45.02,45.16,45.02,45.15,25841.0,39.3055,39.4277,39.3055,39.419,25841.0
2019-03-29 14:30:00,45.14,45.33,45.09,45.23,60204.0,39.4103,39.5762,39.3666,39.4889,60204.0
2019-03-29 15:00:00,45.24,45.31,45.1,45.14,32663.0,39.4976,39.5587,39.3754,39.4103,32663.0
2019-03-29 15:30:00,45.13,45.22,45.02,45.16,136045.0,39.4015,39.4801,39.3055,39.4277,136045.0
2019-04-01 09:30:00,45.7,46.14,45.7,45.99,34062.0,39.8992,40.2833,39.8992,40.1524,34062.0
2019-04-01 10:00:00,46.06,46.37,46.03,46.21,21555.0,40.2135,40.4842,40.1873,40.3445,21555.0
2019-04-01 10:30:00,46.24,46.33,46.15,46.29,63501.0,40.3707,40.4492,40.2921,40.4143,63501.0
2019-04-01 11:00:00,46.3,46.38,46.17,46.22,163596.0,40.423,40.4929,40.3095,40.3532,163596.0
2019-04-01 11:30:00,46.21,46.21,45.98,46.19,36046.0,40.3445,40.3445,40.1437,40.327,36046.0
2019-04-01 12:00:00,46.18,46.18,46.02,46.1,22646.0,40.3183,40.3183,40.1786,40.2484,22646.0
2019-04-01 12:30:00,46.1,46.16,46.07,46.13,20481.0,40.2484,40.3008,40.2222,40.2746,20481.0
2019-04-01 13:00:00,46.13,46.22,46.06,46.13,19583.0,40.2746,40.3532,40.2135,40.2746,19583.0
2019-04-01 13:30:00,46.14,46.23,46.12,46.22,14852.0,40.2833,40.3619,40.2659,40.3532,14852.0
2019-04-01 14:00:00,46.22,46.31,46.18,46.19,23991.0,40.3532,40.4318,40.3183,40.327,23991.0
2019-04-01 14:30:00,46.19,46.4,46.16,46.37,77399.0,40.327,40.5103,40.3008,40.4842,77399.0
2019-04-01 15:00:00,46.31,46.45,46.29,46.45,57555.0,40.4318,40.554,40.4143,40.554,57555.0
2019-04-01 15:30:00,46.45,46.55,46.37,46.45,202270.0,40.554,40.6413,40.4842,40.554,202270.0
2019-04-02 09:30:00,46.52,47.14,46.27,47.14,107218.0,40.6151,41.1564,40.3968,41.1564,107218.0
2019-04-02 10:00:00,47.14,47.14,46.78,47.02,57473.0,41.1564,41.1564,40.8421,41.0516,57473.0
2019-04-02 10:30:00,47.02,47.05,46.76,46.77,69151.0,41.0516,41.0778,40.8246,40.8334,69151.0
2019-04-02 11:00:00,46.76,46.93,46.62,46.82,83054.0,40.8246,40.9731,40.7024,40.877,83054.0
2019-04-02 11:30:00,46.83,46.83,46.51,46.52,159038.0,40.8858,40.8858,40.6064,40.6151,159038.0
2019-04-02 12:00:00,46.52,46.82,46.51,46.6,138014.0,40.6151,40.877,40.6064,40.685,138014.0
2019-04-02 12:30:00,46.61,46.89,46.57,46.76,145241.0,40.6937,40.9381,40.6588,40.8246,145241.0
2019-04-02 13:00:00,46.75,46.91,46.74,46.76,76397.0,40.8159,40.9556,40.8072,40.8246,76397.0
2019-04-02 13:30:00,46.76,46.85,46.73,46.76,51272.0,40.8246,40.9032,40.7985,40.8246,51272.0
2019-04-02 14:00:00,46.75,46.78,46.43,46.44,140321.0,40.8159,40.8421,40.5365,40.5453,140321.0
2019-04-02 14:30:00,46.43,46.56,46.4,46.53,53805.0,40.5365,40.65,40.5103,40.6238,53805.0
2019-04-02 15:00:00,46.53,46.66,46.53,46.6,72411.0,40.6238,40.7373,40.6238,40.685,72411.0
2019-04-02 15:30:00,46.61,46.73,46.59,46.69,202031.0,40.6937,40.7985,40.6762,40.7635,202031.0
2019-04-03 09:30:00,46.86,47.2,46.86,46.89,32981.0,40.912,41.2088,40.912,40.9381,32981.0
2019-04-03 10:00:00,46.84,47.01,46.75,47.01,73341.0,40.8945,41.0429,40.8159,41.0429,73341.0
2019-04-03 10:30:00,46.98,47.18,46.87,47.18,40911.0,41.0167,41.1913,40.9207,41.1913,40911.0
2019-04-03 11:00:00,47.18,47.29,47.01,47.06,60479.0,41.1913,41.2874,41.0429,41.0866,60479.0
2019-04-03 11:30:00,47.05,47.14,46.99,47.11,21904.0,41.0778,41.1564,41.0255,41.1302,21904.0
2019-04-03 12:00:00,47.11,47.21,47.08,47.09,25797.0,41.1302,41.2175,41.104,41.1128,25797.0
2019-04-03 12:30:00,47.09,47.17,47.02,47.06,19951.0,41.1128,41.1826,41.0516,41.0866,19951.0
2019-04-03 13:00:00,47.06,47.12,47.01,47.05,18181.0,41.0866,41.139,41.0429,41.0778,18181.0
2019-04-03 13:30:00,47.05,47.09,46.98,47.01,64141.0,41.0778,41.1128,41.0167,41.0429,64141.0
2019-04-03 14:00:00,47.0,47.08,46.89,47.07,74287.0,41.0342,41.104,40.9381,41.0953,74287.0
2019-04-03 14:30:00,47.08,47.08,46.89,46.96,39916.0,41.104,41.104,40.9381,40.9993,39916.0
2019-04-03 15:00:00,46.94,46.97,46.81,46.96,81476.0,40.9818,41.008,40.8683,40.9993,81476.0
2019-04-03 15:30:00,46.94,47.08,46.91,46.92,149476.0,40.9818,41.104,40.9556,40.9643,149476.0
2019-04-04 09:30:00,47.0,47.24,46.9,47.21,57954.0,41.0342,41.2437,40.9469,41.2175,57954.0
2019-04-04 10:00:00,47.25,47.26,47.06,47.09,36071.0,41.2525,41.2612,41.0866,41.1128,36071.0
2019-04-04 10:30:00,47.04,47.34,47.0,47.32,11473.0,41.0691,41.331,41.0342,41.3136,11473.0
2019-04-04 11:00:00,47.32,47.47,47.19,47.37,21227.0,41.3136,41.4445,41.2001,41.3572,21227.0
2019-04-04 11:30:00,47.38,47.39,47.26,47.31,26514.0,41.3659,41.3747,41.2612,41.3048,26514.0
2019-04-04 12:00:00,47.29,47.35,47.21,47.28,25081.0,41.2874,41.3398,41.2175,41.2786,25081.0
2019-04-04 12:30:00,47.27,47.31,47.17,47.21,16834.0,41.2699,41.3048,41.1826,41.2175,16834.0
2019-04-04 13:00:00,47.21,47.23,47.17,47.18,12886.0,41.2175,41.235,41.1826,41.1913,12886.0
2019-04-04 13:30:00,47.18,47.26,47.17,47.24,16393.0,41.1913,41.2612,41.1826,41.2437,16393.0
2019-04-04 14:00:00,47.25,47.34,47.23,47.24,12462.0,41.2525,41.331,41.235,41.2437,12462.0
2019-04-04 14:30:00,47.23,47.39,47.21,47.39,30104.0,41.235,41.3747,41.2175,41.3747,30104.0
2019-04-04 15:00:00,47.39,47.44,47.33,47.41,29341.0,41.3747,41.4183,41.3223,41.3921,29341.0
2019-04-04 15:30:00,47.43,47.66,47.4,47.63,157966.0,41.4096,41.6104,41.3834,41.5842,157966.0
2019-04-05 09:30:00,47.9,47.98,47.72,47.82,23826.0,41.8199,41.8898,41.6628,41.7501,23826.0
2019-04-05 10:00:00,47.82,47.93,47.76,47.84,18104.0,41.7501,41.8461,41.6977,41.7676,18104.0
2019-04-05 10:30:00,47.85,48.04,47.84,47.89,20289.0,41.7763,41.9422,41.7676,41.8112,20289.0
2019-04-05 11:00:00,47.91,48.07,47.86,48.0,34694.0,41.8287,41.9684,41.785,41.9073,34694.0
2019-04-05 11:30:00,48.0,48.05,47.95,48.0,15305.0,41.9073,41.9509,41.8636,41.9073,15305.0
2019-04-05 12:00:00,48.0,48.08,47.97,47.99,10620.0,41.9073,41.9771,41.8811,41.8985,10620.0
2019-04-05 12:30:00,48.0,48.02,47.9,48.01,24495.0,41.9073,41.9247,41.8199,41.916,24495.0
2019-04-05 13:00:00,48.0,48.01,47.95,47.99,19150.0,41.9073,41.916,41.8636,41.8985,19150.0
2019-04-05 13:30:00,47.97,48.1,47.96,48.09,15087.0,41.8811,41.9946,41.8723,41.9858,15087.0
2019-04-05 14:00:00,48.1,48.14,47.95,47.95,25376.0,41.9946,42.0295,41.8636,41.8636,25376.0
2019-04-05 14:30:00,47.94,48.05,47.91,47.98,41339.0,41.8549,41.9509,41.8287,41.8898,41339.0
2019-04-05 15:00:00,47.98,48.04,47.9,48.0,32215.0,41.8898,41.9422,41.8199,41.9073,32215.0
2019-04-05 15:30:00,48.0,48.04,47.93,47.96,131394.0,41.9073,41.9422,41.8461,41.8723,131394.0
2019-04-08 09:30:00,47.87,47.94,47.56,47.85,22108.0,41.7938,41.8549,41.5231,41.7763,22108.0
2019-04-08 10:00:00,47.84,47.97,47.78,47.95,29325.0,41.7676,41.8811,41.7152,41.8636,29325.0
2019-04-08 10:30:00,47.94,48.12,47.94,48.04,19860.0,41.8549,42.012,41.8549,41.9422,19860.0
2019-04-08 11:00:00,48.04,48.08,47.92,48.08,65939.0,41.9422,41.9771,41.8374,41.9771,65939.0
2019-04-08 11:30:00,48.08,48.24,48.08,48.11,19385.0,41.9771,42.1168,41.9771,42.0033,19385.0
2019-04-08 12:00:00,48.11,48.12,48.0,48.11,14159.0,42.0033,42.012,41.9073,42.0033,14159.0
2019-04-08 12:30:00,48.1,48.1,47.96,48.0,19095.0,41.9946,41.9946,41.8723,41.9073,19095.0
2019-04-08 13:00:00,48.01,48.03,47.94,48.0,15134.0,41.916,41.9334,41.8549,41.9073,15134.0
2019-04-08 13:30:00,48.01,48.1,47.99,48.07,11203.0,41.916,41.9946,41.8985,41.9684,11203.0
2019-04-08 14:00:00,48.06,48.15,48.0,48.11,13090.0,41.9596,42.0382,41.9073,42.0033,13090.0
2019-04-08 14:30:00,48.11,48.16,48.08,48.1,13219.0,42.0033,42.0469,41.9771,41.9946,13219.0
2019-04-08 15:00:00,48.1,48.14,48.06,48.08,14019.0,41.9946,42.0295,41.9596,41.9771,14019.0
2019-04-08 15:30:00,48.08,48.22,48.06,48.2,66349.0,41.9771,42.0993,41.9596,42.0819,66349.0
2019-04-09 09:30:00,47.71,47.78,47.2,47.33,24027.0,41.6541,41.7152,41.2088,41.3223,24027.0
2019-04-09 10:00:00,47.37,47.64,47.35,47.62,12004.0,41.3572,41.5929,41.3398,41.5755,12004.0
2019-04-09 10:30:00,47.63,47.74,47.54,47.72,64280.0,41.5842,41.6803,41.5056,41.6628,64280.0
2019-04-09 11:00:00,47.71,47.8,47.7,47.75,44500.0,41.6541,41.7326,41.6453,41.689,44500.0
2019-04-09 11:30:00,47.76,47.82,47.71,47.75,27286.0,41.6977,41.7501,41.6541,41.689,27286.0
2019-04-09 12:00:00,47.73,47.88,47.73,47.78,19919.0,41.6715,41.8025,41.6715,41.7152,19919.0
2019-04-09 12:30:00,47.8,47.82,47.72,47.74,39032.0,41.7326,41.7501,41.6628,41.6803,39032.0
2019-04-09 13:00:00,47.72,47.82,47.72,47.77,33442.0,41.6628,41.7501,41.6628,41.7064,33442.0
2019-04-09 13:30:00,47.77,47.82,47.74,47.78,34719.0,41.7064,41.7501,41.6803,41.7152,34719.0
2019-04-09 14:00:00,47.77,47.78,47.63,47.68,41556.0,41.7064,41.7152,41.5842,41.6279,41556.0
2019-04-09 14:30:00,47.69,47.8,47.6,47.71,149451.0,41.6366,41.7326,41.558,41.6541,149451.0
2019-04-09 15:00:00,47.7,47.73,47.53,47.56,78616.0,41.6453,41.6715,41.4969,41.5231,78616.0
2019-04-09 15:30:00,47.55,47.67,47.48,47.67,190911.0,41.5144,41.6191,41.4533,41.6191,190911.0
2019-04-10 09:30:00,47.7,47.71,47.41,47.57,28992.0,41.6453,41.6541,41.3921,41.5318,28992.0
2019-04-10 10:00:00,47.56,47.64,47.36,47.38,21826.0,41.5231,41.5929,41.3485,41.3659,21826.0
2019-04-10 10:30:00,47.36,47.54,47.35,47.51,21071.0,41.3485,41.5056,41.3398,41.4794,21071.0
2019-04-10 11:00:00,47.52,47.65,47.52,47.57,25113.0,41.4882,41.6017,41.4882,41.5318,25113.0
2019-04-10 11:30:00,47.57,47.65,47.55,47.6,31699.0,41.5318,41.6017,41.5144,41.558,31699.0
2019-04-10 12:00:00,47.61,47.66,47.57,47.62,15763.0,41.5668,41.6104,41.5318,41.5755,15763.0
2019-04-10 12:30:00,47.62,47.64,47.58,47.61,19101.0,41.5755,41.5929,41.5406,41.5668,19101.0
2019-04-10 13:00:00,47.62,47.81,47.62,47.8,21588.0,41.5755,41.7414,41.5755,41.7326,21588.0
2019-04-10 13:30:00,47.8,47.8,47.69,47.71,19309.0,41.7326,41.7326,41.6366,41.6541,19309.0
2019-04-10 14:00:00,47.71,47.75,47.6,47.65,36075.0,41.6541,41.689,41.558,41.6017,36075.0
2019-04-10 14:30:00,47.65,47.75,47.6,47.73,18638.0,41.6017,41.689,41.558,41.6715,18638.0
2019-04-10 15:00:00,47.72,47.81,47.7,47.74,33247.0,41.6628,41.7414,41.6453,41.6803,33247.0
2019-04-10 15:30:00,47.74,47.83,47.67,47.83,108323.0,41.6803,41.7588,41.6191,41.7588,108323.0
2019-04-11 09:30:00,47.84,48.27,47.72,48.2,34223.0,41.7676,42.143,41.6628,42.0819,34223.0
2019-04-11 10:00:00,48.23,48.35,48.05,48.23,36869.0,42.1081,42.2128,41.9509,42.1081,36869.0
2019-04-11 10:30:00,48.26,48.37,48.21,48.23,13778.0,42.1342,42.2303,42.0906,42.1081,13778.0
2019-04-11 11:00:00,48.22,48.25,48.12,48.12,18871.0,42.0993,42.1255,42.012,42.012,18871.0
2019-04-11 11:30:00,48.13,48.17,47.94,48.17,31319.0,42.0207,42.0557,41.8549,42.0557,31319.0
2019-04-11 12:00:00,48.16,48.3,48.12,48.27,23528.0,42.0469,42.1692,42.012,42.143,23528.0
2019-04-11 12:30:00,48.27,48.29,48.17,48.24,15484.0,42.143,42.1604,42.0557,42.1168,15484.0
2019-04-11 13:00:00,48.24,48.41,48.24,48.41,16153.0,42.1168,42.2652,42.1168,42.2652,16153.0
2019-04-11 13:30:00,48.4,48.61,48.39,48.48,51896.0,42.2565,42.4398,42.2477,42.3263,51896.0
2019-04-11 14:00:00,48.48,48.58,48.42,48.45,26259.0,42.3263,42.4136,42.2739,42.3001,26259.0
2019-04-11 14:30:00,48.43,48.47,48.29,48.33,25051.0,42.2827,42.3176,42.1604,42.1954,25051.0
2019-04-11 15:00:00,48.33,48.43,48.31,48.4,22515.0,42.1954,42.2827,42.1779,42.2565,22515.0
2019-04-11 15:30:00,48.39,48.52,48.39,48.47,81338.0,42.2477,42.3612,42.2477,42.3176,81338.0
2019-04-12 09:30:00,48.81,49.3,48.77,49.2,29987.0,42.6144,43.0422,42.5795,42.9549,29987.0
2019-04-12 10:00:00,49.18,49.18,48.86,49.06,24899.0,42.9375,42.9375,42.6581,42.8327,24899.0
2019-04-12 10:30:00,49.04,49.08,48.8,48.8,18884.0,42.8152,42.8502,42.6057,42.6057,18884.0
2019-04-12 11:00:00,48.82,48.82,48.63,48.7,22601.0,42.6232,42.6232,42.4573,42.5184,22601.0
2019-04-12 11:30:00,48.69,48.69,48.52,48.64,13294.0,42.5097,42.5097,42.3612,42.466,13294.0
2019-04-12 12:00:00,48.63,48.83,48.59,48.83,6630.0,42.4573,42.6319,42.4224,42.6319,6630.0
2019-04-12 12:30:00,48.84,48.93,48.84,48.92,14055.0,42.6406,42.7192,42.6406,42.7105,14055.0
2019-04-12 13:00:00,48.95,49.03,48.95,49.03,12527.0,42.7367,42.8065,42.7367,42.8065,12527.0
2019-04-12 13:30:00,49.04,49.06,48.98,48.98,15981.0,42.8152,42.8327,42.7629,42.7629,15981.0
2019-04-12 14:00:00,48.97,49.04,48.94,48.94,15685.0,42.7541,42.8152,42.7279,42.7279,15685.0
2019-04-12 14:30:00,48.95,48.96,48.81,48.86,16933.0,42.7367,42.7454,42.6144,42.6581,16933.0
2019-04-12 15:00:00,48.86,48.88,48.79,48.88,16932.0,42.6581,42.6756,42.597,42.6756,16932.0
2019-04-12 15:30:00,48.88,48.98,48.88,48.97,76936.0,42.6756,42.7629,42.6756,42.7541,76936.0
2019-04-15 09:30:00,48.94,49.13,48.86,48.91,159766.0,42.7279,42.8938,42.6581,42.7017,159766.0
2019-04-15 10:00:00,48.92,49.03,48.75,48.75,50668.0,42.7105,42.8065,42.5621,42.5621,50668.0
2019-04-15 10:30:00,48.75,48.82,48.62,48.63,32070.0,42.5621,42.6232,42.4486,42.4573,32070.0
2019-04-15 11:00:00,48.65,48.72,48.55,48.69,18565.0,42.4747,42.5359,42.3874,42.5097,18565.0
2019-04-15 11:30:00,48.69,48.7,48.58,48.62,9856.0,42.5097,42.5184,42.4136,42.4486,9856.0
2019-04-15 12:00:00,48.63,48.63,48.5,48.52,15905.0,42.4573,42.4573,42.3438,42.3612,15905.0
2019-04-15 12:30:00,48.54,48.65,48.51,48.64,19386.0,42.3787,42.4747,42.3525,42.466,19386.0
2019-04-15 13:00:00,48.64,48.8,48.62,48.8,17160.0,42.466,42.6057,42.4486,42.6057,17160.0
2019-04-15 13:30:00,48.81,48.85,48.65,48.66,17311.0,42.6144,42.6494,42.4747,42.4835,17311.0
2019-04-15 14:00:00,48.67,48.76,48.65,48.68,15890.0,42.4922,42.5708,42.4747,42.5009,15890.0
2019-04-15 14:30:00,48.68,48.72,48.49,48.52,31308.0,42.5009,42.5359,42.3351,42.3612,31308.0
2019-04-15 15:00:00,48.52,48.56,48.47,48.5,32419.0,42.3612,42.3962,42.3176,42.3438,32419.0
2019-04-15 15:30:00,48.51,48.56,48.37,48.54,169024.0,42.3525,42.3962,42.2303,42.3787,169024.0
2019-04-16 09:30:00,48.65,48.75,48.28,48.64,75904.0,42.4747,42.5621,42.1517,42.466,75904.0
2019-04-16 10:00:00,48.66,48.68,48.57,48.68,37635.0,42.4835,42.5009,42.4049,42.5009,37635.0
2019-04-16 10:30:00,48.66,48.76,48.59,48.65,25592.0,42.4835,42.5708,42.4224,42.4747,25592.0
2019-04-16 11:00:00,48.64,48.73,48.63,48.68,19723.0,42.466,42.5446,42.4573,42.5009,19723.0
2019-04-16 11:30:00,48.67,48.74,48.65,48.72,10715.0,42.4922,42.5533,42.4747,42.5359,10715.0
2019-04-16 12:00:00,48.72,48.87,48.71,48.78,49464.0,42.5359,42.6668,42.5271,42.5882,49464.0
2019-04-16 12:30:00,48.79,48.91,48.78,48.9,18168.0,42.597,42.7017,42.5882,42.693,18168.0
2019-04-16 13:00:00,48.9,48.97,48.88,48.96,22937.0,42.693,42.7541,42.6756,42.7454,22937.0
2019-04-16 13:30:00,48.96,49.05,48.94,48.95,40273.0,42.7454,42.824,42.7279,42.7367,40273.0
2019-04-16 14:00:00,48.95,49.0,48.8,49.0,51471.0,42.7367,42.7803,42.6057,42.7803,51471.0
2019-04-16 14:30:00,49.0,49.07,48.99,49.03,13646.0,42.7803,42.8414,42.7716,42.8065,13646.0
2019-04-16 15:00:00,49.03,49.09,48.99,49.05,34166.0,42.8065,42.8589,42.7716,42.824,34166.0
2019-04-16 15:30:00,49.05,49.13,48.87,49.1,127414.0,42.824,42.8938,42.6668,42.8676,127414.0
2019-04-17 09:30:00,49.44,49.55,49.19,49.42,30196.0,43.1645,43.2605,42.9462,43.147,30196.0
2019-04-17 10:00:00,49.39,49.45,48.94,49.23,27607.0,43.1208,43.1732,42.7279,42.9811,27607.0
2019-04-17 10:30:00,49.22,49.42,49.22,49.24,48454.0,42.9724,43.147,42.9724,42.9899,48454.0
2019-04-17 11:00:00,49.23,49.31,49.01,49.01,15557.0,42.9811,43.051,42.789,42.789,15557.0
2019-04-17 11:30:00,49.0,49.15,48.95,49.05,14216.0,42.7803,42.9113,42.7367,42.824,14216.0
2019-04-17 12:00:00,49.02,49.03,48.92,49.02,14680.0,42.7978,42.8065,42.7105,42.7978,14680.0
2019-04-17 12:30:00,49.03,49.07,48.96,49.02,12119.0,42.8065,42.8414,42.7454,42.7978,12119.0
2019-04-17 13:00:00,49.02,49.14,49.02,49.1,17208.0,42.7978,42.9025,42.7978,42.8676,17208.0
2019-04-17 13:30:00,49.08,49.13,49.07,49.11,29006.0,42.8502,42.8938,42.8414,42.8764,29006.0
2019-04-17 14:00:00,49.12,49.15,49.02,49.03,74994.0,42.8851,42.9113,42.7978,42.8065,74994.0
2019-04-17 14:30:00,49.03,49.07,48.91,48.98,25530.0,42.8065,42.8414,42.7017,42.7629,25530.0
2019-04-17 15:00:00,48.98,49.04,48.95,48.96,21117.0,42.7629,42.8152,42.7367,42.7454,21117.0
2019-04-17 15:30:00,48.96,48.99,48.82,48.83,185261.0,42.7454,42.7716,42.6232,42.6319,185261.0
2019-04-18 09:30:00,48.95,49.17,48.75,49.06,48469.0,42.7367,42.9287,42.5621,42.8327,48469.0
2019-04-18 10:00:00,49.0,49.0,48.76,48.86,23944.0,42.7803,42.7803,42.5708,42.6581,23944.0
2019-04-18 10:30:00,48.87,48.91,48.71,48.84,53789.0,42.6668,42.7017,42.5271,42.6406,53789.0
2019-04-18 11:00:00,48.85,49.05,48.85,48.97,26924.0,42.6494,42.824,42.6494,42.7541,26924.0
2019-04-18 11:30:00,48.97,49.33,48.95,49.28,16683.0,42.7541,43.0684,42.7367,43.0248,16683.0
2019-04-18 12:00:00,49.32,49.37,49.27,49.35,14991.0,43.0597,43.1034,43.016,43.0859,14991.0
2019-04-18 12:30:00,49.36,49.44,49.35,49.4,15069.0,43.0946,43.1645,43.0859,43.1295,15069.0
2019-04-18 13:00:00,49.42,49.43,49.32,49.43,11092.0,43.147,43.1557,43.0597,43.1557,11092.0
2019-04-18 13:30:00,49.43,49.52,49.36,49.5,10263.0,43.1557,43.2343,43.0946,43.2169,10263.0
2019-04-18 14:00:00,49.48,49.52,49.4,49.48,12332.0,43.1994,43.2343,43.1295,43.1994,12332.0
2019-04-18 14:30:00,49.5,49.55,49.4,49.55,14894.0,43.2169,43.2605,43.1295,43.2605,14894.0
2019-04-18 15:00:00,49.53,49.55,49.42,49.48,20507.0,43.243,43.2605,43.147,43.1994,20507.0
2019-04-18 15:30:00,49.47,49.51,49.33,49.44,114537.0,43.1907,43.2256,43.0684,43.1645,114537.0
2019-04-22 09:30:00,49.28,49.81,49.09,49.76,31061.0,43.0248,43.4875,42.8589,43.4439,31061.0
2019-04-22 10:00:00,49.74,49.92,49.68,49.89,31375.0,43.4264,43.5835,43.374,43.5573,31375.0
2019-04-22 10:30:00,49.91,49.98,49.86,49.88,28506.0,43.5748,43.6359,43.5312,43.5486,28506.0
2019-04-22 11:00:00,49.85,49.95,49.74,49.91,32995.0,43.5224,43.6097,43.4264,43.5748,32995.0
2019-04-22 11:30:00,49.92,49.98,49.84,49.96,24008.0,43.5835,43.6359,43.5137,43.6185,24008.0
2019-04-22 12:00:00,49.96,49.96,49.89,49.94,14945.0,43.6185,43.6185,43.5573,43.601,14945.0
2019-04-22 12:30:00,49.94,49.96,49.9,49.96,10756.0,43.601,43.6185,43.5661,43.6185,10756.0
2019-04-22 13:00:00,49.94,49.95,49.86,49.89,18228.0,43.601,43.6097,43.5312,43.5573,18228.0
2019-04-22 13:30:00,49.89,49.89,49.74,49.79,16712.0,43.5573,43.5573,43.4264,43.47,16712.0
2019-04-22 14:00:00,49.79,49.81,49.73,49.77,15137.0,43.47,43.4875,43.4177,43.4526,15137.0
2019-04-22 14:30:00,49.76,49.76,49.61,49.68,26758.0,43.4439,43.4439,43.3129,43.374,26758.0
2019-04-22 15:00:00,49.66,49.79,49.62,49.78,33203.0,43.3565,43.47,43.3216,43.4613,33203.0
2019-04-22 15:30:00,49.78,50.1,49.73,49.88,197767.0,43.4613,43.7407,43.4177,43.5486,197767.0
2019-04-23 09:30:00,49.83,49.99,49.63,49.71,24692.0,43.505,43.6447,43.3304,43.4002,24692.0
2019-04-23 10:00:00,49.73,49.99,49.7,49.99,22763.0,43.4177,43.6447,43.3915,43.6447,22763.0
2019-04-23 10:30:00,49.99,49.99,49.77,49.97,74349.0,43.6447,43.6447,43.4526,43.6272,74349.0
2019-04-23 11:00:00,50.0,50.22,49.96,50.22,15885.0,43.6534,43.8455,43.6185,43.8455,15885.0
2019-04-23 11:30:00,50.2,50.27,50.1,50.26,29721.0,43.828,43.8891,43.7407,43.8804,29721.0
2019-04-23 12:00:00,50.27,50.44,50.27,50.41,13019.0,43.8891,44.0375,43.8891,44.0113,13019.0
2019-04-23 12:30:00,50.39,50.41,50.27,50.3,10707.0,43.9939,44.0113,43.8891,43.9153,10707.0
2019-04-23 13:00:00,50.29,50.33,50.22,50.22,11455.0,43.9066,43.9415,43.8455,43.8455,11455.0
2019-04-23 13:30:00,50.21,50.21,50.13,50.13,14192.0,43.8367,43.8367,43.7669,43.7669,14192.0
2019-04-23 14:00:00,50.13,50.17,50.06,50.09,26467.0,43.7669,43.8018,43.7058,43.732,26467.0
2019-04-23 14:30:00,50.09,50.1,50.02,50.06,41383.0,43.732,43.7407,43.6708,43.7058,41383.0
2019-04-23 15:00:00,50.04,50.11,50.01,50.08,30597.0,43.6883,43.7494,43.6621,43.7232,30597.0
2019-04-23 15:30:00,50.09,50.21,50.06,50.15,103251.0,43.732,43.8367,43.7058,43.7843,103251.0
2019-04-24 09:30:00,50.24,50.28,49.84,49.94,29193.0,43.8629,43.8978,43.5137,43.601,29193.0
2019-04-24 10:00:00,49.95,50.14,49.91,50.14,171194.0,43.6097,43.7756,43.5748,43.7756,171194.0
2019-04-24 10:30:00,50.16,50.38,50.1,50.15,45848.0,43.7931,43.9852,43.7407,43.7843,45848.0
2019-04-24 11:00:00,50.17,50.17,49.94,49.97,41144.0,43.8018,43.8018,43.601,43.6272,41144.0
2019-04-24 11:30:00,49.98,50.09,49.92,49.97,25557.0,43.6359,43.732,43.5835,43.6272,25557.0
2019-04-24 12:00:00,49.95,49.95,49.84,49.84,30034.0,43.6097,43.6097,43.5137,43.5137,30034.0
2019-04-24 12:30:00,49.84,49.92,49.81,49.82,17201.0,43.5137,43.5835,43.4875,43.4962,17201.0
2019-04-24 13:00:00,49.81,49.82,49.66,49.8,38169.0,43.4875,43.4962,43.3565,43.4788,38169.0
2019-04-24 13:30:00,49.79,49.82,49.66,49.66,17848.0,43.47,43.4962,43.3565,43.3565,17848.0
2019-04-24 14:00:00,49.66,49.74,49.6,49.67,40399.0,43.3565,43.4264,43.3042,43.3653,40399.0
2019-04-24 14:30:00,49.68,49.83,49.67,49.8,20674.0,43.374,43.505,43.3653,43.4788,20674.0
2019-04-24 15:00:00,49.81,49.99,49.8,49.86,57768.0,43.4875,43.6447,43.4788,43.5312,57768.0
2019-04-24 15:30:00,49.87,49.89,49.68,49.72,141787.0,43.5399,43.5573,43.374,43.4089,141787.0
2019-04-25 09:30:00,49.3,49.3,48.35,48.65,102468.0,43.0422,43.0422,42.2128,42.4747,102468.0
2019-04-25 10:00:00,48.65,48.86,48.44,48.54,85432.0,42.4747,42.6581,42.2914,42.3787,85432.0
2019-04-25 10:30:00,48.53,48.7,48.43,48.61,78619.0,42.37,42.5184,42.2827,42.4398,78619.0
2019-04-25 11:00:00,48.57,48.77,48.46,48.6,90911.0,42.4049,42.5795,42.3089,42.4311,90911.0
2019-04-25 11:30:00,48.6,48.73,48.55,48.61,87181.0,42.4311,42.5446,42.3874,42.4398,87181.0
2019-04-25 12:00:00,48.62,48.96,48.56,48.87,157714.0,42.4486,42.7454,42.3962,42.6668,157714.0
2019-04-25 12:30:00,48.87,49.0,48.83,48.9,46058.0,42.6668,42.7803,42.6319,42.693,46058.0
2019-04-25 13:00:00,48.91,48.94,48.78,48.88,31236.0,42.7017,42.7279,42.5882,42.6756,31236.0
2019-04-25 13:30:00,48.89,48.9,48.76,48.83,45045.0,42.6843,42.693,42.5708,42.6319,45045.0
2019-04-25 14:00:00,48.85,48.89,48.76,48.79,27223.0,42.6494,42.6843,42.5708,42.597,27223.0
2019-04-25 14:30:00,48.81,48.81,48.68,48.69,40560.0,42.6144,42.6144,42.5009,42.5097,40560.0
2019-04-25 15:00:00,48.69,48.69,48.49,48.58,36099.0,42.5097,42.5097,42.3351,42.4136,36099.0
2019-04-25 15:30:00,48.58,48.61,48.48,48.5,100284.0,42.4136,42.4398,42.3263,42.3438,100284.0
2019-04-26 09:30:00,48.48,48.59,48.25,48.52,21093.0,42.3263,42.4224,42.1255,42.3612,21093.0
2019-04-26 10:00:00,48.48,48.51,48.24,48.39,20805.0,42.3263,42.3525,42.1168,42.2477,20805.0
2019-04-26 10:30:00,48.37,48.45,48.34,48.4,28776.0,42.2303,42.3001,42.2041,42.2565,28776.0
2019-04-26 11:00:00,48.41,48.72,48.35,48.72,33606.0,42.2652,42.5359,42.2128,42.5359,33606.0
2019-04-26 11:30:00,48.74,48.79,48.57,48.65,31291.0,42.5533,42.597,42.4049,42.4747,31291.0
2019-04-26 12:00:00,48.64,48.71,48.63,48.63,16538.0,42.466,42.5271,42.4573,42.4573,16538.0
2019-04-26 12:30:00,48.63,48.64,48.53,48.54,17130.0,42.4573,42.466,42.37,42.3787,17130.0
2019-04-26 13:00:00,48.54,48.55,48.47,48.49,18982.0,42.3787,42.3874,42.3176,42.3351,18982.0
2019-04-26 13:30:00,48.48,48.55,48.47,48.48,19913.0,42.3263,42.3874,42.3176,42.3263,19913.0
2019-04-26 14:00:00,48.48,48.6,48.39,48.58,54864.0,42.3263,42.4311,42.2477,42.4136,54864.0
2019-04-26 14:30:00,48.59,48.62,48.56,48.62,28286.0,42.4224,42.4486,42.3962,42.4486,28286.0
2019-04-26 15:00:00,48.62,48.88,48.62,48.86,55966.0,42.4486,42.6756,42.4486,42.6581,55966.0
2019-04-26 15:30:00,48.85,49.11,48.83,49.07,104447.0,42.6494,42.8764,42.6319,42.8414,104447.0
2019-04-29 09:30:00,49.29,49.9,49.29,49.73,17381.0,43.0335,43.5661,43.0335,43.4177,17381.0
2019-04-29 10:00:00,49.72,49.87,49.6,49.73,17493.0,43.4089,43.5399,43.3042,43.4177,17493.0
2019-04-29 10:30:00,49.74,49.8,49.6,49.77,29686.0,43.4264,43.4788,43.3042,43.4526,29686.0
2019-04-29 11:00:00,49.74,49.74,49.54,49.56,12955.0,43.4264,43.4264,43.2518,43.2692,12955.0
2019-04-29 11:30:00,49.56,49.61,49.44,49.44,11856.0,43.2692,43.3129,43.1645,43.1645,11856.0
2019-04-29 12:00:00,49.42,49.59,49.41,49.58,5406.0,43.147,43.2954,43.1383,43.2867,5406.0
2019-04-29 12:30:00,49.59,49.75,49.59,49.72,10873.0,43.2954,43.4351,43.2954,43.4089,10873.0
2019-04-29 13:00:00,49.72,49.73,49.64,49.65,8596.0,43.4089,43.4177,43.3391,43.3478,8596.0
2019-04-29 13:30:00,49.64,49.79,49.62,49.79,9759.0,43.3391,43.47,43.3216,43.47,9759.0
2019-04-29 14:00:00,49.79,49.8,49.74,49.78,13091.0,43.47,43.4788,43.4264,43.4613,13091.0
2019-04-29 14:30:00,49.77,49.78,49.68,49.76,14282.0,43.4526,43.4613,43.374,43.4439,14282.0
2019-04-29 15:00:00,49.76,49.79,49.69,49.71,15821.0,43.4439,43.47,43.3827,43.4002,15821.0
2019-04-29 15:30:00,49.71,49.74,49.55,49.59,71415.0,43.4002,43.4264,43.2605,43.2954,71415.0
2019-04-30 09:30:00,49.8,49.8,49.41,49.5,24059.0,43.4788,43.4788,43.1383,43.2169,24059.0
2019-04-30 10:00:00,49.52,49.54,49.22,49.34,26384.0,43.2343,43.2518,42.9724,43.0772,26384.0
2019-04-30 10:30:00,49.32,49.43,49.3,49.3,22353.0,43.0597,43.1557,43.0422,43.0422,22353.0
2019-04-30 11:00:00,49.27,49.27,48.93,49.13,20068.0,43.016,43.016,42.7192,42.8938,20068.0
2019-04-30 11:30:00,49.13,49.3,49.12,49.2,29592.0,42.8938,43.0422,42.8851,42.9549,29592.0
2019-04-30 12:00:00,49.2,49.3,49.15,49.22,29969.0,42.9549,43.0422,42.9113,42.9724,29969.0
2019-04-30 12:30:00,49.23,49.26,49.09,49.11,29251.0,42.9811,43.0073,42.8589,42.8764,29251.0
2019-04-30 13:00:00,49.12,49.25,49.12,49.15,39798.0,42.8851,42.9986,42.8851,42.9113,39798.0
2019-04-30 13:30:00,49.14,49.21,49.12,49.16,39574.0,42.9025,42.9637,42.8851,42.92,39574.0
2019-04-30 14:00:00,49.18,49.2,49.03,49.09,53209.0,42.9375,42.9549,42.8065,42.8589,53209.0
2019-04-30 14:30:00,49.1,49.18,49.06,49.15,37708.0,42.8676,42.9375,42.8327,42.9113,37708.0
2019-04-30 15:00:00,49.16,49.18,49.01,49.01,41514.0,42.92,42.9375,42.789,42.789,41514.0
2019-04-30 15:30:00,49.01,49.15,48.98,49.03,133157.0,42.789,42.9113,42.7629,42.8065,133157.0
2019-05-01 09:30:00,49.26,49.45,49.14,49.21,14940.0,43.0073,43.1732,42.9025,42.9637,14940.0
2019-05-01 10:00:00,49.2,49.24,48.69,48.69,20126.0,42.9549,42.9899,42.5097,42.5097,20126.0
2019-05-01 10:30:00,48.69,49.03,48.6,48.99,8413.0,42.5097,42.8065,42.4311,42.7716,8413.0
2019-05-01 11:00:00,48.96,49.17,48.96,49.15,8912.0,42.7454,42.9287,42.7454,42.9113,8912.0
2019-05-01 11:30:00,49.18,49.47,49.17,49.42,17409.0,42.9375,43.1907,42.9287,43.147,17409.0
2019-05-01 12:00:00,49.42,49.42,49.17,49.24,12257.0,43.147,43.147,42.9287,42.9899,12257.0
2019-05-01 12:30:00,49.23,49.25,49.11,49.19,10728.0,42.9811,42.9986,42.8764,42.9462,10728.0
2019-05-01 13:00:00,49.22,49.26,49.03,49.2,28319.0,42.9724,43.0073,42.8065,42.9549,28319.0
2019-05-01 13:30:00,49.2,49.22,49.14,49.19,21868.0,42.9549,42.9724,42.9025,42.9462,21868.0
2019-05-01 14:00:00,49.2,49.53,49.15,49.46,50974.0,42.9549,43.243,42.9113,43.1819,50974.0
2019-05-01 14:30:00,49.46,49.65,49.25,49.6,67273.0,43.1819,43.3478,42.9986,43.3042,67273.0
2019-05-01 15:00:00,49.62,49.65,49.31,49.41,31780.0,43.3216,43.3478,43.051,43.1383,31780.0
2019-05-01 15:30:00,49.38,49.38,48.94,48.94,198673.0,43.1121,43.1121,42.7279,42.7279,198673.0
2019-05-02 09:30:00,48.02,48.41,47.3,48.11,230485.0,41.9247,42.2652,41.2961,42.0033,230485.0
2019-05-02 10:00:00,48.11,48.13,47.7,47.99,139694.0,42.0033,42.0207,41.6453,41.8985,139694.0
2019-05-02 10:30:00,48.03,48.04,47.5,47.52,177674.0,41.9334,41.9422,41.4707,41.4882,177674.0
2019-05-02 11:00:00,47.51,47.59,46.73,46.75,153939.0,41.4794,41.5493,40.7985,40.8159,153939.0
2019-05-02 11:30:00,46.75,46.96,46.4,46.73,148743.0,40.8159,40.9993,40.5103,40.7985,148743.0
2019-05-02 12:00:00,46.73,47.14,46.62,47.1,103410.0,40.7985,41.1564,40.7024,41.1215,103410.0
2019-05-02 12:30:00,47.11,47.32,47.06,47.24,82592.0,41.1302,41.3136,41.0866,41.2437,82592.0
2019-05-02 13:00:00,47.25,47.32,47.06,47.28,105245.0,41.2525,41.3136,41.0866,41.2786,105245.0
2019-05-02 13:30:00,47.26,47.48,47.02,47.05,166972.0,41.2612,41.4533,41.0516,41.0778,166972.0
2019-05-02 14:00:00,47.01,47.28,46.94,47.05,92896.0,41.0429,41.2786,40.9818,41.0778,92896.0
2019-05-02 14:30:00,47.05,47.35,47.04,47.09,97742.0,41.0778,41.3398,41.0691,41.1128,97742.0
2019-05-02 15:00:00,47.09,47.4,47.08,47.39,150310.0,41.1128,41.3834,41.104,41.3747,150310.0
2019-05-02 15:30:00,47.39,47.58,47.15,47.56,284600.0,41.3747,41.5406,41.1651,41.5231,284600.0
2019-05-03 09:30:00,51.05,54.16,50.87,51.78,620567.0,44.5701,47.2853,44.413,45.2074,620567.0
2019-05-03 10:00:00,51.78,52.26,51.38,51.74,415419.0,45.2074,45.6265,44.8582,45.1725,415419.0
2019-05-03 10:30:00,51.78,52.14,51.7,51.94,167990.0,45.2074,45.5218,45.1376,45.3471,167990.0
2019-05-03 11:00:00,51.95,52.06,50.98,51.12,184030.0,45.3559,45.4519,44.509,44.6312,184030.0
2019-05-03 11:30:00,51.11,51.98,51.1,51.81,193251.0,44.6225,45.3821,44.6138,45.2336,193251.0
2019-05-03 12:00:00,51.84,52.04,51.76,51.96,118882.0,45.2598,45.4344,45.19,45.3646,118882.0
2019-05-03 12:30:00,51.96,51.97,51.72,51.91,107449.0,45.3646,45.3733,45.1551,45.3209,107449.0
2019-05-03 13:00:00,51.93,52.04,51.79,51.83,90418.0,45.3384,45.4344,45.2162,45.2511,90418.0
2019-05-03 13:30:00,51.83,52.02,51.82,51.91,101416.0,45.2511,45.417,45.2424,45.3209,101416.0
2019-05-03 14:00:00,51.91,51.97,51.81,51.85,179663.0,45.3209,45.3733,45.2336,45.2686,179663.0
2019-05-03 14:30:00,51.85,52.21,51.83,52.09,195670.0,45.2686,45.5829,45.2511,45.4781,195670.0
2019-05-03 15:00:00,52.08,52.18,51.91,52.02,254241.0,45.4694,45.5567,45.3209,45.417,254241.0
2019-05-03 15:30:00,52.02,52.09,51.9,52.0,748328.0,45.417,45.4781,45.3122,45.3995,748328.0
2019-05-06 09:30:00,50.97,51.39,50.52,50.84,117803.0,44.5003,44.867,44.1074,44.3868,117803.0
2019-05-06 10:00:00,50.89,51.07,50.35,50.37,60616.0,44.4304,44.5876,43.959,43.9764,60616.0
2019-05-06 10:30:00,50.39,50.44,49.88,50.36,115606.0,43.9939,44.0375,43.5486,43.9677,115606.0
2019-05-06 11:00:00,50.32,50.82,50.31,50.73,49354.0,43.9328,44.3693,43.924,44.2907,49354.0
2019-05-06 11:30:00,50.72,50.74,50.47,50.49,37437.0,44.282,44.2995,44.0637,44.0812,37437.0
2019-05-06 12:00:00,50.48,50.61,50.32,50.54,38652.0,44.0725,44.186,43.9328,44.1248,38652.0
2019-05-06 12:30:00,50.52,50.7,50.51,50.59,42170.0,44.1074,44.2645,44.0987,44.1685,42170.0
2019-05-06 13:00:00,50.59,50.82,50.51,50.72,28607.0,44.1685,44.3693,44.0987,44.282,28607.0
2019-05-06 13:30:00,50.71,50.74,50.55,50.57,28579.0,44.2733,44.2995,44.1336,44.151,28579.0
2019-05-06 14:00:00,50.56,50.6,50.5,50.53,31805.0,44.1423,44.1772,44.0899,44.1161,31805.0
2019-05-06 14:30:00,50.54,50.85,50.52,50.78,37133.0,44.1248,44.3955,44.1074,44.3344,37133.0
2019-05-06 15:00:00,50.78,50.9,50.75,50.87,52592.0,44.3344,44.4391,44.3082,44.413,52592.0
2019-05-06 15:30:00,50.89,51.03,50.84,50.94,191084.0,44.4304,44.5526,44.3868,44.4741,191084.0
2019-05-07 09:30:00,50.05,50.36,49.48,49.64,67476.0,43.697,43.9677,43.1994,43.3391,67476.0
2019-05-07 10:00:00,49.7,49.77,49.25,49.7,31991.0,43.3915,43.4526,42.9986,43.3915,31991.0
2019-05-07 10:30:00,49.72,49.72,49.37,49.54,21403.0,43.4089,43.4089,43.1034,43.2518,21403.0
2019-05-07 11:00:00,49.53,49.74,49.43,49.7,22948.0,43.243,43.4264,43.1557,43.3915,22948.0
2019-05-07 11:30:00,49.7,49.73,49.14,49.24,67863.0,43.3915,43.4177,42.9025,42.9899,67863.0
2019-05-07 12:00:00,49.25,49.73,49.11,49.7,18686.0,42.9986,43.4177,42.8764,43.3915,18686.0
2019-05-07 12:30:00,49.67,49.73,49.5,49.61,23538.0,43.3653,43.4177,43.2169,43.3129,23538.0
2019-05-07 13:00:00,49.6,49.6,49.23,49.28,33214.0,43.3042,43.3042,42.9811,43.0248,33214.0
2019-05-07 13:30:00,49.28,49.43,49.08,49.35,26699.0,43.0248,43.1557,42.8502,43.0859,26699.0
2019-05-07 14:00:00,49.37,49.49,49.27,49.33,27756.0,43.1034,43.2081,43.016,43.0684,27756.0
2019-05-07 14:30:00,49.37,49.6,49.24,49.54,28520.0,43.1034,43.3042,42.9899,43.2518,28520.0
2019-05-07 15:00:00,49.54,49.57,49.28,49.31,44490.0,43.2518,43.278,43.0248,43.051,44490.0
2019-05-07 15:30:00,49.3,49.68,49.15,49.63,154813.0,43.0422,43.374,42.9113,43.3304,154813.0
2019-05-08 09:30:00,49.48,49.56,48.95,49.45,40017.0,43.1994,43.2692,42.7367,43.1732,40017.0
2019-05-08 10:00:00,49.51,49.61,49.44,49.49,31894.0,43.2256,43.3129,43.1645,43.2081,31894.0
2019-05-08 10:30:00,49.5,49.55,49.24,49.54,39215.0,43.2169,43.2605,42.9899,43.2518,39215.0
2019-05-08 11:00:00,49.54,49.8,49.43,49.43,113475.0,43.2518,43.4788,43.1557,43.1557,113475.0
2019-05-08 11:30:00,49.44,49.56,49.2,49.48,32875.0,43.1645,43.2692,42.9549,43.1994,32875.0
2019-05-08 12:00:00,49.47,49.57,49.27,49.57,37180.0,43.1907,43.278,43.016,43.278,37180.0
2019-05-08 12:30:00,49.54,49.71,49.48,49.51,54700.0,43.2518,43.4002,43.1994,43.2256,54700.0
2019-05-08 13:00:00,49.54,49.55,49.25,49.32,41800.0,43.2518,43.2605,42.9986,43.0597,41800.0
2019-05-08 13:30:00,49.34,49.35,49.11,49.22,43411.0,43.0772,43.0859,42.8764,42.9724,43411.0
2019-05-08 14:00:00,49.22,49.35,49.19,49.34,17166.0,42.9724,43.0859,42.9462,43.0772,17166.0
2019-05-08 14:30:00,49.36,49.52,49.35,49.49,32856.0,43.0946,43.2343,43.0859,43.2081,32856.0
2019-05-08 15:00:00,49.51,49.58,49.46,49.53,41661.0,43.2256,43.2867,43.1819,43.243,41661.0
2019-05-08 15:30:00,49.54,49.57,49.14,49.19,135500.0,43.2518,43.278,42.9025,42.9462,135500.0
2019-05-09 09:30:00,48.63,48.79,48.48,48.72,33178.0,42.4573,42.597,42.3263,42.5359,33178.0
2019-05-09 10:00:00,48.74,48.74,48.17,48.31,74477.0,42.5533,42.5533,42.0557,42.1779,74477.0
2019-05-09 10:30:00,48.32,48.56,48.23,48.27,23921.0,42.1866,42.3962,42.1081,42.143,23921.0
2019-05-09 11:00:00,48.25,48.44,48.1,48.13,62660.0,42.1255,42.2914,41.9946,42.0207,62660.0
2019-05-09 11:30:00,48.16,48.57,48.16,48.53,39395.0,42.0469,42.4049,42.0469,42.37,39395.0
2019-05-09 12:00:00,48.54,48.91,48.44,48.84,60725.0,42.3787,42.7017,42.2914,42.6406,60725.0
2019-05-09 12:30:00,48.9,49.07,48.74,48.87,60485.0,42.693,42.8414,42.5533,42.6668,60485.0
2019-05-09 13:00:00,48.88,49.16,48.88,48.96,33686.0,42.6756,42.92,42.6756,42.7454,33686.0
2019-05-09 13:30:00,48.96,49.19,48.93,49.0,32435.0,42.7454,42.9462,42.7192,42.7803,32435.0
2019-05-09 14:00:00,49.04,49.2,48.9,49.12,27333.0,42.8152,42.9549,42.693,42.8851,27333.0
2019-05-09 14:30:00,49.15,49.2,48.9,48.93,35102.0,42.9113,42.9549,42.693,42.7192,35102.0
2019-05-09 15:00:00,48.93,48.93,48.71,48.93,25573.0,42.7192,42.7192,42.5271,42.7192,25573.0
2019-05-09 15:30:00,48.94,49.1,48.88,49.07,104186.0,42.7279,42.8676,42.6756,42.8414,104186.0
2019-05-10 09:30:00,48.82,49.45,48.66,48.86,25216.0,42.6232,43.1732,42.4835,42.6581,25216.0
2019-05-10 10:00:00,48.86,48.87,48.3,48.43,20867.0,42.6581,42.6668,42.1692,42.2827,20867.0
2019-05-10 10:30:00,48.42,48.51,48.04,48.21,22478.0,42.2739,42.3525,41.9422,42.0906,22478.0
2019-05-10 11:00:00,48.21,48.5,48.04,48.33,30056.0,42.0906,42.3438,41.9422,42.1954,30056.0
2019-05-10 11:30:00,48.33,48.61,48.22,48.53,42104.0,42.1954,42.4398,42.0993,42.37,42104.0
2019-05-10 12:00:00,48.54,49.02,48.52,49.01,35358.0,42.3787,42.7978,42.3612,42.789,35358.0
2019-05-10 12:30:00,49.01,49.12,48.9,49.07,24491.0,42.789,42.8851,42.693,42.8414,24491.0
2019-05-10 13:00:00,49.05,49.32,49.01,49.17,33063.0,42.824,43.0597,42.789,42.9287,33063.0
2019-05-10 13:30:00,49.21,49.39,49.17,49.3,29560.0,42.9637,43.1208,42.9287,43.0422,29560.0
2019-05-10 14:00:00,49.32,49.48,49.13,49.25,38609.0,43.0597,43.1994,42.8938,42.9986,38609.0
2019-05-10 14:30:00,49.26,49.48,49.17,49.41,33951.0,43.0073,43.1994,42.9287,43.1383,33951.0
2019-05-10 15:00:00,49.41,49.84,49.41,49.77,65301.0,43.1383,43.5137,43.1383,43.4526,65301.0
2019-05-10 15:30:00,49.77,49.78,49.39,49.75,221584.0,43.4526,43.4613,43.1208,43.4351,221584.0
2019-05-13 09:30:00,48.41,48.57,48.21,48.25,72397.0,42.2652,42.4049,42.0906,42.1255,72397.0
2019-05-13 10:00:00,48.24,48.31,47.84,48.29,71024.0,42.1168,42.1779,41.7676,42.1604,71024.0
2019-05-13 10:30:00,48.28,48.28,47.71,47.83,31831.0,42.1517,42.1517,41.6541,41.7588,31831.0
2019-05-13 11:00:00,47.86,47.88,47.59,47.77,53050.0,41.785,41.8025,41.5493,41.7064,53050.0
2019-05-13 11:30:00,47.78,47.92,47.55,47.74,209783.0,41.7152,41.8374,41.5144,41.6803,209783.0
2019-05-13 12:00:00,47.74,47.75,47.45,47.6,103744.0,41.6803,41.689,41.4271,41.558,103744.0
2019-05-13 12:30:00,47.62,47.72,47.49,47.52,89248.0,41.5755,41.6628,41.462,41.4882,89248.0
2019-05-13 13:00:00,47.51,47.67,47.47,47.55,56658.0,41.4794,41.6191,41.4445,41.5144,56658.0
2019-05-13 13:30:00,47.55,47.83,47.54,47.83,38997.0,41.5144,41.7588,41.5056,41.7588,38997.0
2019-05-13 14:00:00,47.81,48.21,47.77,48.15,56251.0,41.7414,42.0906,41.7064,42.0382,56251.0
2019-05-13 14:30:00,48.16,48.37,48.01,48.08,71305.0,42.0469,42.2303,41.916,41.9771,71305.0
2019-05-13 15:00:00,48.07,48.21,47.9,47.95,101383.0,41.9684,42.0906,41.8199,41.8636,101383.0
2019-05-13 15:30:00,47.94,48.16,47.82,48.1,242044.0,41.8549,42.0469,41.7501,41.9946,242044.0
2019-05-14 09:30:00,48.27,48.82,48.25,48.5,91580.0,42.143,42.6232,42.1255,42.3438,91580.0
2019-05-14 10:00:00,48.5,48.9,48.47,48.81,24693.0,42.3438,42.693,42.3176,42.6144,24693.0
2019-05-14 10:30:00,48.79,48.8,48.6,48.68,46123.0,42.597,42.6057,42.4311,42.5009,46123.0
2019-05-14 11:00:00,48.68,48.93,48.61,48.83,57596.0,42.5009,42.7192,42.4398,42.6319,57596.0
2019-05-14 11:30:00,48.83,49.07,48.82,49.06,19770.0,42.6319,42.8414,42.6232,42.8327,19770.0
2019-05-14 12:00:00,49.06,49.1,48.93,48.94,12003.0,42.8327,42.8676,42.7192,42.7279,12003.0
2019-05-14 12:30:00,48.93,49.07,48.89,49.02,10093.0,42.7192,42.8414,42.6843,42.7978,10093.0
2019-05-14 13:00:00,49.02,49.21,49.02,49.15,15651.0,42.7978,42.9637,42.7978,42.9113,15651.0
2019-05-14 13:30:00,49.16,49.28,49.13,49.18,9614.0,42.92,43.0248,42.8938,42.9375,9614.0
2019-05-14 14:00:00,49.18,49.21,49.05,49.13,22400.0,42.9375,42.9637,42.824,42.8938,22400.0
2019-05-14 14:30:00,49.13,49.14,48.95,49.0,22461.0,42.8938,42.9025,42.7367,42.7803,22461.0
2019-05-14 15:00:00,49.0,49.18,48.96,49.15,45388.0,42.7803,42.9375,42.7454,42.9113,45388.0
2019-05-14 15:30:00,49.14,49.17,48.94,49.16,238118.0,42.9025,42.9287,42.7279,42.92,238118.0
2019-05-15 09:30:00,48.74,48.76,48.45,48.66,53195.0,42.5533,42.5708,42.3001,42.4835,53195.0
2019-05-15 10:00:00,48.66,49.23,48.54,49.23,42820.0,42.4835,42.9811,42.3787,42.9811,42820.0
2019-05-15 10:30:00,49.23,49.4,49.15,49.28,21728.0,42.9811,43.1295,42.9113,43.0248,21728.0
2019-05-15 11:00:00,49.28,49.47,49.16,49.46,16542.0,43.0248,43.1907,42.92,43.1819,16542.0
2019-05-15 11:30:00,49.45,49.58,49.35,49.56,44343.0,43.1732,43.2867,43.0859,43.2692,44343.0
2019-05-15 12:00:00,49.59,49.69,49.41,49.46,18022.0,43.2954,43.3827,43.1383,43.1819,18022.0
2019-05-15 12:30:00,49.48,49.58,49.47,49.52,18096.0,43.1994,43.2867,43.1907,43.2343,18096.0
2019-05-15 13:00:00,49.53,49.55,49.39,49.44,33303.0,43.243,43.2605,43.1208,43.1645,33303.0
2019-05-15 13:30:00,49.47,49.6,49.47,49.59,13432.0,43.1907,43.3042,43.1907,43.2954,13432.0
2019-05-15 14:00:00,49.59,49.76,49.59,49.73,18894.0,43.2954,43.4439,43.2954,43.4177,18894.0
2019-05-15 14:30:00,49.73,49.78,49.64,49.65,31264.0,43.4177,43.4613,43.3391,43.3478,31264.0
2019-05-15 15:00:00,49.66,49.83,49.63,49.83,27548.0,43.3565,43.505,43.3304,43.505,27548.0
2019-05-15 15:30:00,49.82,49.85,49.7,49.77,111029.0,43.4962,43.5224,43.3915,43.4526,111029.0
2019-05-16 09:30:00,50.22,50.6,50.16,50.43,56050.0,43.8455,44.1772,43.7931,44.0288,56050.0
2019-05-16 10:00:00,50.43,50.62,50.33,50.62,48131.0,44.0288,44.1947,43.9415,44.1947,48131.0
2019-05-16 10:30:00,50.64,50.64,50.47,50.57,44057.0,44.2121,44.2121,44.0637,44.151,44057.0
2019-05-16 11:00:00,50.6,50.66,50.42,50.58,45434.0,44.1772,44.2296,44.0201,44.1598,45434.0
2019-05-16 11:30:00,50.58,50.69,50.53,50.56,44269.0,44.1598,44.2558,44.1161,44.1423,44269.0
2019-05-16 12:00:00,50.56,50.79,50.56,50.76,151730.0,44.1423,44.3431,44.1423,44.3169,151730.0
2019-05-16 12:30:00,50.75,50.88,50.69,50.74,161269.0,44.3082,44.4217,44.2558,44.2995,161269.0
2019-05-16 13:00:00,50.76,50.83,50.69,50.77,51503.0,44.3169,44.378,44.2558,44.3256,51503.0
2019-05-16 13:30:00,50.75,50.77,50.65,50.76,31194.0,44.3082,44.3256,44.2209,44.3169,31194.0
2019-05-16 14:00:00,50.74,50.89,50.73,50.89,30025.0,44.2995,44.4304,44.2907,44.4304,30025.0
2019-05-16 14:30:00,50.89,50.97,50.85,50.92,184954.0,44.4304,44.5003,44.3955,44.4566,184954.0
2019-05-16 15:00:00,50.92,50.95,50.84,50.93,159525.0,44.4566,44.4828,44.3868,44.4653,159525.0
2019-05-16 15:30:00,50.93,51.16,50.75,51.15,526892.0,44.4653,44.6661,44.3082,44.6574,526892.0
2019-05-17 09:30:00,50.29,50.41,49.83,50.01,105361.0,43.9066,44.0113,43.505,43.6621,105361.0
2019-05-17 10:00:00,50.0,50.27,49.89,50.26,52001.0,43.6534,43.8891,43.5573,43.8804,52001.0
2019-05-17 10:30:00,50.25,50.46,50.1,50.41,27769.0,43.8717,44.055,43.7407,44.0113,27769.0
2019-05-17 11:00:00,50.41,50.62,50.41,50.46,29556.0,44.0113,44.1947,44.0113,44.055,29556.0
2019-05-17 11:30:00,50.46,50.47,50.25,50.29,28041.0,44.055,44.0637,43.8717,43.9066,28041.0
2019-05-17 12:00:00,50.28,50.3,50.0,50.03,21890.0,43.8978,43.9153,43.6534,43.6796,21890.0
2019-05-17 12:30:00,50.02,50.11,49.87,50.09,20189.0,43.6708,43.7494,43.5399,43.732,20189.0
2019-05-17 13:00:00,50.09,50.24,50.08,50.13,16398.0,43.732,43.8629,43.7232,43.7669,16398.0
2019-05-17 13:30:00,50.13,50.21,50.09,50.12,20552.0,43.7669,43.8367,43.732,43.7582,20552.0
2019-05-17 14:00:00,50.1,50.14,50.0,50.03,22659.0,43.7407,43.7756,43.6534,43.6796,22659.0
2019-05-17 14:30:00,50.04,50.1,49.95,50.0,41881.0,43.6883,43.7407,43.6097,43.6534,41881.0
2019-05-17 15:00:00,50.0,50.01,49.51,49.7,55350.0,43.6534,43.6621,43.2256,43.3915,55350.0
2019-05-17 15:30:00,49.69,49.72,49.37,49.47,173828.0,43.3827,43.4089,43.1034,43.1907,173828.0
2019-05-20 09:30:00,49.07,49.2,48.85,49.1,37005.0,42.8414,42.9549,42.6494,42.8676,37005.0
2019-05-20 10:00:00,49.12,49.3,49.04,49.2,32477.0,42.8851,43.0422,42.8152,42.9549,32477.0
2019-05-20 10:30:00,49.21,49.42,49.12,49.28,44900.0,42.9637,43.147,42.8851,43.0248,44900.0
2019-05-20 11:00:00,49.3,49.4,49.16,49.29,21950.0,43.0422,43.1295,42.92,43.0335,21950.0
2019-05-20 11:30:00,49.32,49.42,49.2,49.35,24837.0,43.0597,43.147,42.9549,43.0859,24837.0
2019-05-20 12:00:00,49.37,49.53,49.34,49.39,18972.0,43.1034,43.243,43.0772,43.1208,18972.0
2019-05-20 12:30:00,49.38,49.5,49.36,49.44,13095.0,43.1121,43.2169,43.0946,43.1645,13095.0
2019-05-20 13:00:00,49.42,49.58,49.37,49.56,22145.0,43.147,43.2867,43.1034,43.2692,22145.0
2019-05-20 13:30:00,49.56,49.68,49.53,49.62,22452.0,43.2692,43.374,43.243,43.3216,22452.0
2019-05-20 14:00:00,49.61,49.63,49.47,49.47,13630.0,43.3129,43.3304,43.1907,43.1907,13630.0
2019-05-20 14:30:00,49.47,49.5,49.36,49.39,25932.0,43.1907,43.2169,43.0946,43.1208,25932.0
2019-05-20 15:00:00,49.4,49.41,49.3,49.38,46289.0,43.1295,43.1383,43.0422,43.1121,46289.0
2019-05-20 15:30:00,49.38,49.69,49.35,49.6,129080.0,43.1121,43.3827,43.0859,43.3042,129080.0
2019-05-21 09:30:00,50.0,50.27,49.76,50.15,20974.0,43.6534,43.8891,43.4439,43.7843,20974.0
2019-05-21 10:00:00,50.17,50.46,50.16,50.39,13865.0,43.8018,44.055,43.7931,43.9939,13865.0
2019-05-21 10:30:00,50.37,50.49,50.34,50.45,29066.0,43.9764,44.0812,43.9502,44.0463,29066.0
2019-05-21 11:00:00,50.44,50.49,50.31,50.37,32111.0,44.0375,44.0812,43.924,43.9764,32111.0
2019-05-21 11:30:00,50.38,50.39,50.15,50.23,18658.0,43.9852,43.9939,43.7843,43.8542,18658.0
2019-05-21 12:00:00,50.24,50.3,50.18,50.25,15022.0,43.8629,43.9153,43.8105,43.8717,15022.0
2019-05-21 12:30:00,50.3,50.38,50.26,50.35,18104.0,43.9153,43.9852,43.8804,43.959,18104.0
2019-05-21 13:00:00,50.37,50.44,50.35,50.36,22168.0,43.9764,44.0375,43.959,43.9677,22168.0
2019-05-21 13:30:00,50.36,50.44,50.35,50.4,6652.0,43.9677,44.0375,43.959,44.0026,6652.0
2019-05-21 14:00:00,50.41,50.48,50.37,50.48,14234.0,44.0113,44.0725,43.9764,44.0725,14234.0
2019-05-21 14:30:00,50.46,50.6,50.42,50.51,39094.0,44.055,44.1772,44.0201,44.0987,39094.0
2019-05-21 15:00:00,50.51,50.6,50.43,50.59,18441.0,44.0987,44.1772,44.0288,44.1685,18441.0
2019-05-21 15:30:00,50.58,50.69,50.51,50.63,81755.0,44.1598,44.2558,44.0987,44.2034,81755.0
2019-05-22 09:30:00,50.29,50.64,50.17,50.64,31580.0,43.9066,44.2121,43.8018,44.2121,31580.0
2019-05-22 10:00:00,50.58,50.6,50.14,50.22,36645.0,44.1598,44.1772,43.7756,43.8455,36645.0
2019-05-22 10:30:00,50.2,50.22,49.95,50.0,15580.0,43.828,43.8455,43.6097,43.6534,15580.0
2019-05-22 11:00:00,49.98,50.1,49.86,50.1,15113.0,43.6359,43.7407,43.5312,43.7407,15113.0
2019-05-22 11:30:00,50.14,50.16,49.94,50.07,13485.0,43.7756,43.7931,43.601,43.7145,13485.0
2019-05-22 12:00:00,50.09,50.11,49.96,50.0,10983.0,43.732,43.7494,43.6185,43.6534,10983.0
2019-05-22 12:30:00,50.01,50.03,49.89,49.91,9297.0,43.6621,43.6796,43.5573,43.5748,9297.0
2019-05-22 13:00:00,49.9,49.93,49.84,49.88,14676.0,43.5661,43.5923,43.5137,43.5486,14676.0
2019-05-22 13:30:00,49.88,50.03,49.82,49.99,14154.0,43.5486,43.6796,43.4962,43.6447,14154.0
2019-05-22 14:00:00,49.97,50.02,49.91,49.93,25933.0,43.6272,43.6708,43.5748,43.5923,25933.0
2019-05-22 14:30:00,49.95,50.08,49.94,50.02,41853.0,43.6097,43.7232,43.601,43.6708,41853.0
2019-05-22 15:00:00,50.02,50.05,49.95,49.97,34842.0,43.6708,43.697,43.6097,43.6272,34842.0
2019-05-22 15:30:00,49.97,49.98,49.85,49.87,241432.0,43.6272,43.6359,43.5224,43.5399,241432.0
2019-05-23 09:30:00,48.98,49.11,48.32,48.39,69690.0,42.7629,42.8764,42.1866,42.2477,69690.0
2019-05-23 10:00:00,48.39,48.59,48.32,48.59,81605.0,42.2477,42.4224,42.1866,42.4224,81605.0
2019-05-23 10:30:00,48.58,48.98,48.53,48.96,90441.0,42.4136,42.7629,42.37,42.7454,90441.0
2019-05-23 11:00:00,48.96,48.96,48.46,48.62,63317.0,42.7454,42.7454,42.3089,42.4486,63317.0
2019-05-23 11:30:00,48.59,48.61,48.25,48.29,49822.0,42.4224,42.4398,42.1255,42.1604,49822.0
2019-05-23 12:00:00,48.3,48.52,48.29,48.5,15696.0,42.1692,42.3612,42.1604,42.3438,15696.0
2019-05-23 12:30:00,48.52,48.52,48.24,48.28,65140.0,42.3612,42.3612,42.1168,42.1517,65140.0
2019-05-23 13:00:00,48.22,48.33,48.09,48.23,71363.0,42.0993,42.1954,41.9858,42.1081,71363.0
2019-05-23 13:30:00,48.22,48.28,48.17,48.25,59711.0,42.0993,42.1517,42.0557,42.1255,59711.0
2019-05-23 14:00:00,48.25,48.31,48.07,48.12,47993.0,42.1255,42.1779,41.9684,42.012,47993.0
2019-05-23 14:30:00,48.12,48.25,48.06,48.25,98998.0,42.012,42.1255,41.9596,42.1255,98998.0
2019-05-23 15:00:00,48.25,48.64,48.19,48.58,65120.0,42.1255,42.466,42.0731,42.4136,65120.0
2019-05-23 15:30:00,48.57,48.75,48.48,48.68,195948.0,42.4049,42.5621,42.3263,42.5009,195948.0
2019-05-24 09:30:00,49.08,49.62,48.71,48.8,20120.0,42.8502,43.3216,42.5271,42.6057,20120.0
2019-05-24 10:00:00,48.8,48.86,48.61,48.71,19614.0,42.6057,42.6581,42.4398,42.5271,19614.0
2019-05-24 10:30:00,48.71,48.83,48.54,48.59,13372.0,42.5271,42.6319,42.3787,42.4224,13372.0
2019-05-24 11:00:00,48.57,48.63,48.28,48.32,25723.0,42.4049,42.4573,42.1517,42.1866,25723.0
2019-05-24 11:30:00,48.34,48.49,48.34,48.48,25111.0,42.2041,42.3351,42.2041,42.3263,25111.0
2019-05-24 12:00:00,48.47,48.62,48.46,48.62,16524.0,42.3176,42.4486,42.3089,42.4486,16524.0
2019-05-24 12:30:00,48.62,48.78,48.61,48.78,9711.0,42.4486,42.5882,42.4398,42.5882,9711.0
2019-05-24 13:00:00,48.79,48.83,48.7,48.71,13979.0,42.597,42.6319,42.5184,42.5271,13979.0
2019-05-24 13:30:00,48.71,48.83,48.67,48.74,10311.0,42.5271,42.6319,42.4922,42.5533,10311.0
2019-05-24 14:00:00,48.75,48.75,48.65,48.69,18312.0,42.5621,42.5621,42.4747,42.5097,18312.0
2019-05-24 14:30:00,48.69,48.74,48.66,48.72,14832.0,42.5097,42.5533,42.4835,42.5359,14832.0
2019-05-24 15:00:00,48.73,48.79,48.69,48.75,19401.0,42.5446,42.597,42.5097,42.5621,19401.0
2019-05-24 15:30:00,48.74,48.77,48.6,48.63,72130.0,42.5533,42.5795,42.4311,42.4573,72130.0
2019-05-28 09:30:00,48.75,49.11,48.6,48.6,14350.0,42.5621,42.8764,42.4311,42.4311,14350.0
2019-05-28 10:00:00,48.57,48.67,48.37,48.47,18636.0,42.4049,42.4922,42.2303,42.3176,18636.0
2019-05-28 10:30:00,48.47,48.49,48.23,48.32,18953.0,42.3176,42.3351,42.1081,42.1866,18953.0
2019-05-28 11:00:00,48.29,48.47,48.21,48.22,35514.0,42.1604,42.3176,42.0906,42.0993,35514.0
2019-05-28 11:30:00,48.19,48.34,48.08,48.18,42084.0,42.0731,42.2041,41.9771,42.0644,42084.0
2019-05-28 12:00:00,48.19,48.36,48.18,48.34,19762.0,42.0731,42.2216,42.0644,42.2041,19762.0
2019-05-28 12:30:00,48.36,48.58,48.35,48.48,27929.0,42.2216,42.4136,42.2128,42.3263,27929.0
2019-05-28 13:00:00,48.49,48.52,48.39,48.4,16972.0,42.3351,42.3612,42.2477,42.2565,16972.0
2019-05-28 13:30:00,48.4,48.47,48.32,48.34,13937.0,42.2565,42.3176,42.1866,42.2041,13937.0
2019-05-28 14:00:00,48.33,48.33,48.21,48.21,16296.0,42.1954,42.1954,42.0906,42.0906,16296.0
2019-05-28 14:30:00,48.19,48.26,48.01,48.03,94696.0,42.0731,42.1342,41.916,41.9334,94696.0
2019-05-28 15:00:00,48.02,48.08,47.92,47.93,40006.0,41.9247,41.9771,41.8374,41.8461,40006.0
2019-05-28 15:30:00,47.95,47.96,47.75,47.81,93494.0,41.8636,41.8723,41.689,41.7414,93494.0
2019-05-29 09:30:00,47.51,47.53,47.18,47.45,62767.0,41.4794,41.4969,41.1913,41.4271,62767.0
2019-05-29 10:00:00,47.46,47.84,47.45,47.82,43675.0,41.4358,41.7676,41.4271,41.7501,43675.0
2019-05-29 10:30:00,47.84,47.91,47.74,47.75,50936.0,41.7676,41.8287,41.6803,41.689,50936.0
2019-05-29 11:00:00,47.72,47.78,47.28,47.34,55888.0,41.6628,41.7152,41.2786,41.331,55888.0
2019-05-29 11:30:00,47.38,47.43,47.05,47.15,72355.0,41.3659,41.4096,41.0778,41.1651,72355.0
2019-05-29 12:00:00,47.15,47.43,47.13,47.42,173585.0,41.1651,41.4096,41.1477,41.4009,173585.0
2019-05-29 12:30:00,47.42,47.64,47.4,47.58,27933.0,41.4009,41.5929,41.3834,41.5406,27933.0
2019-05-29 13:00:00,47.58,47.84,47.53,47.84,28119.0,41.5406,41.7676,41.4969,41.7676,28119.0
2019-05-29 13:30:00,47.83,47.86,47.69,47.72,30756.0,41.7588,41.785,41.6366,41.6628,30756.0
2019-05-29 14:00:00,47.7,47.82,47.65,47.76,42441.0,41.6453,41.7501,41.6017,41.6977,42441.0
2019-05-29 14:30:00,47.75,47.75,47.57,47.65,39082.0,41.689,41.689,41.5318,41.6017,39082.0
2019-05-29 15:00:00,47.64,47.64,47.47,47.51,79740.0,41.5929,41.5929,41.4445,41.4794,79740.0
2019-05-29 15:30:00,47.51,47.63,47.42,47.51,305846.0,41.4794,41.5842,41.4009,41.4794,305846.0
2019-05-30 09:30:00,47.76,48.5,47.76,48.3,80273.0,41.6977,42.3438,41.6977,42.1692,80273.0
2019-05-30 10:00:00,48.3,48.39,48.14,48.25,78493.0,42.1692,42.2477,42.0295,42.1255,78493.0
2019-05-30 10:30:00,48.25,48.33,47.8,47.92,36014.0,42.1255,42.1954,41.7326,41.8374,36014.0
2019-05-30 11:00:00,47.9,47.9,47.49,47.58,74582.0,41.8199,41.8199,41.462,41.5406,74582.0
2019-05-30 11:30:00,47.58,47.61,47.39,47.54,56014.0,41.5406,41.5668,41.3747,41.5056,56014.0
2019-05-30 12:00:00,47.52,47.66,47.52,47.63,17181.0,41.4882,41.6104,41.4882,41.5842,17181.0
2019-05-30 12:30:00,47.64,47.89,47.6,47.82,18952.0,41.5929,41.8112,41.558,41.7501,18952.0
2019-05-30 13:00:00,47.82,47.85,47.74,47.77,14401.0,41.7501,41.7763,41.6803,41.7064,14401.0
2019-05-30 13:30:00,47.77,47.77,47.59,47.62,18660.0,41.7064,41.7064,41.5493,41.5755,18660.0
2019-05-30 14:00:00,47.62,47.66,47.42,47.42,27114.0,41.5755,41.6104,41.4009,41.4009,27114.0
2019-05-30 14:30:00,47.39,47.5,47.32,47.46,49114.0,41.3747,41.4707,41.3136,41.4358,49114.0
2019-05-30 15:00:00,47.46,47.54,47.35,47.51,69758.0,41.4358,41.5056,41.3398,41.4794,69758.0
2019-05-30 15:30:00,47.49,47.63,47.4,47.54,128239.0,41.462,41.5842,41.3834,41.5056,128239.0
2019-05-31 09:30:00,46.82,47.1,46.63,47.1,45652.0,40.877,41.1215,40.7111,41.1215,45652.0
2019-05-31 10:00:00,47.14,47.14,46.81,47.0,35120.0,41.1564,41.1564,40.8683,41.0342,35120.0
2019-05-31 10:30:00,47.03,47.21,47.0,47.11,28791.0,41.0604,41.2175,41.0342,41.1302,28791.0
2019-05-31 11:00:00,47.15,47.35,47.1,47.33,29696.0,41.1651,41.3398,41.1215,41.3223,29696.0
2019-05-31 11:30:00,47.32,47.32,47.07,47.12,23166.0,41.3136,41.3136,41.0953,41.139,23166.0
2019-05-31 12:00:00,47.11,47.13,46.79,46.8,25439.0,41.1302,41.1477,40.8508,40.8596,25439.0
2019-05-31 12:30:00,46.8,46.86,46.72,46.76,24635.0,40.8596,40.912,40.7897,40.8246,24635.0
2019-05-31 13:00:00,46.76,46.91,46.74,46.9,17509.0,40.8246,40.9556,40.8072,40.9469,17509.0
2019-05-31 13:30:00,46.95,47.01,46.9,46.96,19050.0,40.9905,41.0429,40.9469,40.9993,19050.0
2019-05-31 14:00:00,46.98,46.99,46.58,46.59,41219.0,41.0167,41.0255,40.6675,40.6762,41219.0
2019-05-31 14:30:00,46.59,46.73,46.52,46.68,48540.0,40.6762,40.7985,40.6151,40.7548,48540.0
2019-05-31 15:00:00,46.65,46.66,46.31,46.4,83464.0,40.7286,40.7373,40.4318,40.5103,83464.0
2019-05-31 15:30:00,46.39,46.46,46.27,46.44,174295.0,40.5016,40.5627,40.3968,40.5453,174295.0
2019-06-03 09:30:00,46.5,47.07,46.5,46.88,48582.0,40.5976,41.0953,40.5976,40.9294,48582.0
2019-06-03 10:00:00,46.85,47.25,46.67,47.23,73710.0,40.9032,41.2525,40.7461,41.235,73710.0
2019-06-03 10:30:00,47.24,47.46,47.21,47.39,47661.0,41.2437,41.4358,41.2175,41.3747,47661.0
2019-06-03 11:00:00,47.38,47.42,47.02,47.06,92629.0,41.3659,41.4009,41.0516,41.0866,92629.0
2019-06-03 11:30:00,47.07,47.26,47.02,47.15,54959.0,41.0953,41.2612,41.0516,41.1651,54959.0
2019-06-03 12:00:00,47.15,47.26,47.12,47.15,25469.0,41.1651,41.2612,41.139,41.1651,25469.0
2019-06-03 12:30:00,47.15,47.19,47.03,47.05,61792.0,41.1651,41.2001,41.0604,41.0778,61792.0
2019-06-03 13:00:00,47.05,47.38,46.96,47.24,58483.0,41.0778,41.3659,40.9993,41.2437,58483.0
2019-06-03 13:30:00,47.22,47.5,46.99,47.45,37021.0,41.2263,41.4707,41.0255,41.4271,37021.0
2019-06-03 14:00:00,47.45,47.52,47.29,47.37,24874.0,41.4271,41.4882,41.2874,41.3572,24874.0
2019-06-03 14:30:00,47.39,47.41,47.09,47.15,34388.0,41.3747,41.3921,41.1128,41.1651,34388.0
2019-06-03 15:00:00,47.16,47.31,47.01,47.1,54708.0,41.1739,41.3048,41.0429,41.1215,54708.0
2019-06-03 15:30:00,47.08,47.28,46.94,47.24,226112.0,41.104,41.2786,40.9818,41.2437,226112.0
2019-06-04 09:30:00,47.9,48.17,47.59,47.76,76742.0,41.8199,42.0557,41.5493,41.6977,76742.0
2019-06-04 10:00:00,47.73,47.94,47.55,47.9,32738.0,41.6715,41.8549,41.5144,41.8199,32738.0
2019-06-04 10:30:00,47.92,48.0,47.68,47.94,30072.0,41.8374,41.9073,41.6279,41.8549,30072.0
2019-06-04 11:00:00,47.96,48.16,47.91,48.06,104539.0,41.8723,42.0469,41.8287,41.9596,104539.0
2019-06-04 11:30:00,48.06,48.22,48.0,48.11,33352.0,41.9596,42.0993,41.9073,42.0033,33352.0
2019-06-04 12:00:00,48.11,48.11,47.95,48.03,25590.0,42.0033,42.0033,41.8636,41.9334,25590.0
2019-06-04 12:30:00,48.03,48.34,47.99,48.27,19492.0,41.9334,42.2041,41.8985,42.143,19492.0
2019-06-04 13:00:00,48.27,48.31,48.07,48.17,20645.0,42.143,42.1779,41.9684,42.0557,20645.0
2019-06-04 13:30:00,48.15,48.24,48.07,48.23,20618.0,42.0382,42.1168,41.9684,42.1081,20618.0
2019-06-04 14:00:00,48.22,48.22,48.06,48.09,28966.0,42.0993,42.0993,41.9596,41.9858,28966.0
2019-06-04 14:30:00,48.08,48.18,48.01,48.11,37241.0,41.9771,42.0644,41.916,42.0033,37241.0
2019-06-04 15:00:00,48.1,48.35,48.1,48.34,50016.0,41.9946,42.2128,41.9946,42.2041,50016.0
2019-06-04 15:30:00,48.36,48.43,48.23,48.36,243091.0,42.2216,42.2827,42.1081,42.2216,243091.0
2019-06-05 09:30:00,48.6,49.0,48.11,48.31,36910.0,42.4311,42.7803,42.0033,42.1779,36910.0
2019-06-05 10:00:00,48.34,48.44,48.11,48.23,53296.0,42.2041,42.2914,42.0033,42.1081,53296.0
2019-06-05 10:30:00,48.17,48.17,47.81,47.86,18396.0,42.0557,42.0557,41.7414,41.785,18396.0
2019-06-05 11:00:00,47.89,48.17,47.83,48.17,155317.0,41.8112,42.0557,41.7588,42.0557,155317.0
2019-06-05 11:30:00,48.17,48.23,48.11,48.18,47335.0,42.0557,42.1081,42.0033,42.0644,47335.0
2019-06-05 12:00:00,48.18,48.2,48.09,48.15,42595.0,42.0644,42.0819,41.9858,42.0382,42595.0
2019-06-05 12:30:00,48.14,48.3,48.03,48.24,59199.0,42.0295,42.1692,41.9334,42.1168,59199.0
2019-06-05 13:00:00,48.26,48.51,48.26,48.46,47733.0,42.1342,42.3525,42.1342,42.3089,47733.0
2019-06-05 13:30:00,48.46,48.48,48.36,48.4,22917.0,42.3089,42.3263,42.2216,42.2565,22917.0
2019-06-05 14:00:00,48.41,48.42,48.28,48.3,17963.0,42.2652,42.2739,42.1517,42.1692,17963.0
2019-06-05 14:30:00,48.28,48.35,48.22,48.23,20505.0,42.1517,42.2128,42.0993,42.1081,20505.0
2019-06-05 15:00:00,48.22,48.39,48.19,48.33,22884.0,42.0993,42.2477,42.0731,42.1954,22884.0
2019-06-05 15:30:00,48.32,48.42,48.14,48.4,176931.0,42.1866,42.2739,42.0295,42.2565,176931.0
2019-06-06 09:30:00,48.46,48.89,48.45,48.46,24252.0,42.3089,42.6843,42.3001,42.3089,24252.0
2019-06-06 10:00:00,48.47,48.5,48.12,48.12,37669.0,42.3176,42.3438,42.012,42.012,37669.0
2019-06-06 10:30:00,48.1,48.4,48.09,48.18,37327.0,41.9946,42.2565,41.9858,42.0644,37327.0
2019-06-06 11:00:00,48.18,48.43,48.13,48.42,21145.0,42.0644,42.2827,42.0207,42.2739,21145.0
2019-06-06 11:30:00,48.42,48.45,48.05,48.05,22665.0,42.2739,42.3001,41.9509,41.9509,22665.0
2019-06-06 12:00:00,48.05,48.27,48.04,48.24,26237.0,41.9509,42.143,41.9422,42.1168,26237.0
2019-06-06 12:30:00,48.29,48.3,48.15,48.2,49602.0,42.1604,42.1692,42.0382,42.0819,49602.0
2019-06-06 13:00:00,48.19,48.31,48.19,48.3,26993.0,42.0731,42.1779,42.0731,42.1692,26993.0
2019-06-06 13:30:00,48.32,48.33,48.22,48.25,7374.0,42.1866,42.1954,42.0993,42.1255,7374.0
2019-06-06 14:00:00,48.25,48.4,48.21,48.38,10996.0,42.1255,42.2565,42.0906,42.239,10996.0
2019-06-06 14:30:00,48.39,48.66,48.38,48.46,78209.0,42.2477,42.4835,42.239,42.3089,78209.0
2019-06-06 15:00:00,48.47,48.63,48.45,48.61,35670.0,42.3176,42.4573,42.3001,42.4398,35670.0
2019-06-06 15:30:00,48.6,48.86,48.58,48.72,186934.0,42.4311,42.6581,42.4136,42.5359,186934.0
2019-06-07 09:30:00,49.01,49.22,48.88,49.08,16975.0,42.789,42.9724,42.6756,42.8502,16975.0
2019-06-07 10:00:00,49.05,49.21,48.84,49.04,48178.0,42.824,42.9637,42.6406,42.8152,48178.0
2019-06-07 10:30:00,49.09,49.36,49.07,49.29,52540.0,42.8589,43.0946,42.8414,43.0335,52540.0
2019-06-07 11:00:00,49.32,49.33,49.08,49.1,24183.0,43.0597,43.0684,42.8502,42.8676,24183.0
2019-06-07 11:30:00,49.11,49.22,49.05,49.15,15201.0,42.8764,42.9724,42.824,42.9113,15201.0
2019-06-07 12:00:00,49.13,49.4,49.09,49.39,16256.0,42.8938,43.1295,42.8589,43.1208,16256.0
2019-06-07 12:30:00,49.4,49.42,49.29,49.4,24404.0,43.1295,43.147,43.0335,43.1295,24404.0
2019-06-07 13:00:00,49.4,49.4,49.25,49.27,17035.0,43.1295,43.1295,42.9986,43.016,17035.0
2019-06-07 13:30:00,49.27,49.38,49.27,49.37,22365.0,43.016,43.1121,43.016,43.1034,22365.0
2019-06-07 14:00:00,49.36,49.37,49.25,49.3,65018.0,43.0946,43.1034,42.9986,43.0422,65018.0
2019-06-07 14:30:00,49.3,49.35,49.25,49.27,37112.0,43.0422,43.0859,42.9986,43.016,37112.0
2019-06-07 15:00:00,49.26,49.43,49.26,49.43,52727.0,43.0073,43.1557,43.0073,43.1557,52727.0
2019-06-07 15:30:00,49.42,49.44,49.26,49.29,192224.0,43.147,43.1645,43.0073,43.0335,192224.0
2019-06-10 09:30:00,49.72,49.87,49.54,49.79,35438.0,43.4089,43.5399,43.2518,43.47,35438.0
2019-06-10 10:00:00,49.83,50.23,49.83,50.14,69578.0,43.505,43.8542,43.505,43.7756,69578.0
2019-06-10 10:30:00,50.16,50.16,49.87,50.08,22098.0,43.7931,43.7931,43.5399,43.7232,22098.0
2019-06-10 11:00:00,50.08,50.08,49.8,49.82,21047.0,43.7232,43.7232,43.4788,43.4962,21047.0
2019-06-10 11:30:00,49.81,50.04,49.7,49.98,28664.0,43.4875,43.6883,43.3915,43.6359,28664.0
2019-06-10 12:00:00,49.97,49.99,49.64,49.66,40655.0,43.6272,43.6447,43.3391,43.3565,40655.0
2019-06-10 12:30:00,49.64,49.66,49.59,49.6,16723.0,43.3391,43.3565,43.2954,43.3042,16723.0
2019-06-10 13:00:00,49.6,49.69,49.6,49.64,10632.0,43.3042,43.3827,43.3042,43.3391,10632.0
2019-06-10 13:30:00,49.65,49.72,49.5,49.53,11620.0,43.3478,43.4089,43.2169,43.243,11620.0
2019-06-10 14:00:00,49.52,49.52,49.36,49.48,17972.0,43.2343,43.2343,43.0946,43.1994,17972.0
2019-06-10 14:30:00,49.47,49.63,49.46,49.62,31945.0,43.1907,43.3304,43.1819,43.3216,31945.0
2019-06-10 15:00:00,49.62,49.63,49.42,49.42,21823.0,43.3216,43.3304,43.147,43.147,21823.0
2019-06-10 15:30:00,49.43,49.53,49.38,49.42,128714.0,43.1557,43.243,43.1121,43.147,128714.0
2019-06-11 09:30:00,50.08,50.3,49.78,49.79,44466.0,43.7232,43.9153,43.4613,43.47,44466.0
2019-06-11 10:00:00,49.76,49.83,49.53,49.76,5934.0,43.4439,43.505,43.243,43.4439,5934.0
2019-06-11 10:30:00,49.75,49.75,49.46,49.54,16699.0,43.4351,43.4351,43.1819,43.2518,16699.0
2019-06-11 11:00:00,49.52,49.64,49.44,49.63,24963.0,43.2343,43.3391,43.1645,43.3304,24963.0
2019-06-11 11:30:00,49.65,49.69,49.49,49.6,32332.0,43.3478,43.3827,43.2081,43.3042,32332.0
2019-06-11 12:00:00,49.57,49.57,49.38,49.42,14474.0,43.278,43.278,43.1121,43.147,14474.0
2019-06-11 12:30:00,49.41,49.49,49.37,49.38,17354.0,43.1383,43.2081,43.1034,43.1121,17354.0
2019-06-11 13:00:00,49.39,49.47,49.34,49.36,24621.0,43.1208,43.1907,43.0772,43.0946,24621.0
2019-06-11 13:30:00,49.37,49.66,49.29,49.64,15464.0,43.1034,43.3565,43.0335,43.3391,15464.0
2019-06-11 14:00:00,49.63,49.7,49.6,49.65,18994.0,43.3304,43.3915,43.3042,43.3478,18994.0
2019-06-11 14:30:00,49.66,49.66,49.45,49.5,17157.0,43.3565,43.3565,43.1732,43.2169,17157.0
2019-06-11 15:00:00,49.49,49.49,49.34,49.41,29580.0,43.2081,43.2081,43.0772,43.1383,29580.0
2019-06-11 15:30:00,49.41,49.46,49.25,49.36,108916.0,43.1383,43.1819,42.9986,43.0946,108916.0
2019-06-12 09:30:00,49.19,49.4,48.98,49.03,20685.0,42.9462,43.1295,42.7629,42.8065,20685.0
2019-06-12 10:00:00,49.09,49.09,48.65,48.77,9490.0,42.8589,42.8589,42.4747,42.5795,9490.0
2019-06-12 10:30:00,48.76,48.9,48.7,48.75,5658.0,42.5708,42.693,42.5184,42.5621,5658.0
2019-06-12 11:00:00,48.68,48.74,48.62,48.67,11862.0,42.5009,42.5533,42.4486,42.4922,11862.0
2019-06-12 11:30:00,48.66,48.76,48.63,48.66,13374.0,42.4835,42.5708,42.4573,42.4835,13374.0
2019-06-12 12:00:00,48.68,48.89,48.68,48.88,8139.0,42.5009,42.6843,42.5009,42.6756,8139.0
2019-06-12 12:30:00,48.87,49.13,48.87,49.0,16390.0,42.6668,42.8938,42.6668,42.7803,16390.0
2019-06-12 13:00:00,49.01,49.06,48.93,48.96,8629.0,42.789,42.8327,42.7192,42.7454,8629.0
2019-06-12 13:30:00,48.96,48.98,48.86,48.98,15024.0,42.7454,42.7629,42.6581,42.7629,15024.0
2019-06-12 14:00:00,48.98,49.01,48.82,48.84,8949.0,42.7629,42.789,42.6232,42.6406,8949.0
2019-06-12 14:30:00,48.86,48.89,48.75,48.78,22612.0,42.6581,42.6843,42.5621,42.5882,22612.0
2019-06-12 15:00:00,48.77,48.83,48.7,48.72,25200.0,42.5795,42.6319,42.5184,42.5359,25200.0
2019-06-12 15:30:00,48.73,48.79,48.66,48.7,127487.0,42.5446,42.597,42.4835,42.5184,127487.0
2019-06-13 09:30:00,49.0,49.23,48.83,49.2,99501.0,42.7803,42.9811,42.6319,42.9549,99501.0
2019-06-13 10:00:00,49.16,49.19,48.87,49.17,31483.0,42.92,42.9462,42.6668,42.9287,31483.0
2019-06-13 10:30:00,49.17,49.19,49.01,49.04,20110.0,42.9287,42.9462,42.789,42.8152,20110.0
2019-06-13 11:00:00,49.05,49.31,49.05,49.26,29869.0,42.824,43.051,42.824,43.0073,29869.0
2019-06-13 11:30:00,49.26,49.26,49.12,49.16,20509.0,43.0073,43.0073,42.8851,42.92,20509.0
2019-06-13 12:00:00,49.16,49.28,49.13,49.18,20778.0,42.92,43.0248,42.8938,42.9375,20778.0
2019-06-13 12:30:00,49.18,49.35,49.15,49.33,21333.0,42.9375,43.0859,42.9113,43.0684,21333.0
2019-06-13 13:00:00,49.34,49.34,49.22,49.28,16304.0,43.0772,43.0772,42.9724,43.0248,16304.0
2019-06-13 13:30:00,49.28,49.31,49.22,49.29,14581.0,43.0248,43.051,42.9724,43.0335,14581.0
2019-06-13 14:00:00,49.28,49.33,49.22,49.33,19805.0,43.0248,43.0684,42.9724,43.0684,19805.0
2019-06-13 14:30:00,49.32,49.36,49.22,49.3,24749.0,43.0597,43.0946,42.9724,43.0422,24749.0
2019-06-13 15:00:00,49.3,49.3,49.12,49.22,35243.0,43.0422,43.0422,42.8851,42.9724,35243.0
2019-06-13 15:30:00,49.21,49.44,49.2,49.44,114852.0,42.9637,43.1645,42.9549,43.1645,114852.0
2019-06-14 09:30:00,49.26,49.26,48.48,48.48,17767.0,43.0073,43.0073,42.3263,42.3263,17767.0
2019-06-14 10:00:00,48.42,48.77,48.42,48.74,10964.0,42.2739,42.5795,42.2739,42.5533,10964.0
2019-06-14 10:30:00,48.75,48.91,48.71,48.83,8962.0,42.5621,42.7017,42.5271,42.6319,8962.0
2019-06-14 11:00:00,48.86,48.88,48.59,48.7,9034.0,42.6581,42.6756,42.4224,42.5184,9034.0
2019-06-14 11:30:00,48.67,48.74,48.62,48.67,8455.0,42.4922,42.5533,42.4486,42.4922,8455.0
2019-06-14 12:00:00,48.69,48.74,48.58,48.72,7963.0,42.5097,42.5533,42.4136,42.5359,7963.0
2019-06-14 12:30:00,48.72,48.82,48.72,48.77,11258.0,42.5359,42.6232,42.5359,42.5795,11258.0
2019-06-14 13:00:00,48.77,48.83,48.74,48.79,8179.0,42.5795,42.6319,42.5533,42.597,8179.0
2019-06-14 13:30:00,48.79,48.85,48.69,48.73,23379.0,42.597,42.6494,42.5097,42.5446,23379.0
2019-06-14 14:00:00,48.76,48.87,48.76,48.8,10642.0,42.5708,42.6668,42.5708,42.6057,10642.0
2019-06-14 14:30:00,48.81,48.9,48.74,48.82,15613.0,42.6144,42.693,42.5533,42.6232,15613.0
2019-06-14 15:00:00,48.83,48.99,48.82,48.95,17414.0,42.6319,42.7716,42.6232,42.7367,17414.0
2019-06-14 15:30:00,48.94,48.95,48.69,48.76,78213.0,42.7279,42.7367,42.5097,42.5708,78213.0
2019-06-17 09:30:00,48.63,48.64,48.4,48.51,11726.0,42.4573,42.466,42.2565,42.3525,11726.0
2019-06-17 10:00:00,48.56,48.75,48.54,48.66,17064.0,42.3962,42.5621,42.3787,42.4835,17064.0
2019-06-17 10:30:00,48.68,48.84,48.68,48.73,11050.0,42.5009,42.6406,42.5009,42.5446,11050.0
2019-06-17 11:00:00,48.72,48.81,48.54,48.64,11989.0,42.5359,42.6144,42.3787,42.466,11989.0
2019-06-17 11:30:00,48.64,48.68,48.55,48.63,15758.0,42.466,42.5009,42.3874,42.4573,15758.0
2019-06-17 12:00:00,48.63,48.69,48.6,48.66,11336.0,42.4573,42.5097,42.4311,42.4835,11336.0
2019-06-17 12:30:00,48.68,48.78,48.6,48.64,10669.0,42.5009,42.5882,42.4311,42.466,10669.0
2019-06-17 13:00:00,48.65,48.69,48.54,48.54,6488.0,42.4747,42.5097,42.3787,42.3787,6488.0
2019-06-17 13:30:00,48.56,48.58,48.5,48.51,22687.0,42.3962,42.4136,42.3438,42.3525,22687.0
2019-06-17 14:00:00,48.52,48.61,48.51,48.56,20633.0,42.3612,42.4398,42.3525,42.3962,20633.0
2019-06-17 14:30:00,48.58,48.63,48.5,48.53,26174.0,42.4136,42.4573,42.3438,42.37,26174.0
2019-06-17 15:00:00,48.52,48.54,48.46,48.5,17209.0,42.3612,42.3787,42.3089,42.3438,17209.0
2019-06-17 15:30:00,48.48,48.49,48.25,48.28,87992.0,42.3263,42.3351,42.1255,42.1517,87992.0
2019-06-18 09:30:00,48.8,49.56,48.58,49.47,42490.0,42.6057,43.2692,42.4136,43.1907,42490.0
2019-06-18 10:00:00,49.44,49.69,49.44,49.62,23165.0,43.1645,43.3827,43.1645,43.3216,23165.0
2019-06-18 10:30:00,49.6,49.73,49.56,49.66,51458.0,43.3042,43.4177,43.2692,43.3565,51458.0
2019-06-18 11:00:00,49.64,49.9,49.64,49.76,47053.0,43.3391,43.5661,43.3391,43.4439,47053.0
2019-06-18 11:30:00,49.72,49.72,49.5,49.51,20386.0,43.4089,43.4089,43.2169,43.2256,20386.0
2019-06-18 12:00:00,49.51,49.58,49.42,49.56,17443.0,43.2256,43.2867,43.147,43.2692,17443.0
2019-06-18 12:30:00,49.56,49.62,49.52,49.52,9243.0,43.2692,43.3216,43.2343,43.2343,9243.0
2019-06-18 13:00:00,49.52,49.65,49.39,49.58,20461.0,43.2343,43.3478,43.1208,43.2867,20461.0
2019-06-18 13:30:00,49.6,49.73,49.56,49.67,17697.0,43.3042,43.4177,43.2692,43.3653,17697.0
2019-06-18 14:00:00,49.69,49.89,49.66,49.83,26250.0,43.3827,43.5573,43.3565,43.505,26250.0
2019-06-18 14:30:00,49.81,50.0,49.81,49.97,95198.0,43.4875,43.6534,43.4875,43.6272,95198.0
2019-06-18 15:00:00,50.0,50.0,49.84,49.87,40652.0,43.6534,43.6534,43.5137,43.5399,40652.0
2019-06-18 15:30:00,49.87,49.9,49.74,49.83,119908.0,43.5399,43.5661,43.4264,43.505,119908.0
2019-06-19 09:30:00,49.95,49.95,49.66,49.83,10351.0,43.6097,43.6097,43.3565,43.505,10351.0
2019-06-19 10:00:00,49.86,49.86,49.58,49.6,9485.0,43.5312,43.5312,43.2867,43.3042,9485.0
2019-06-19 10:30:00,49.65,49.82,49.65,49.76,21109.0,43.3478,43.4962,43.3478,43.4439,21109.0
2019-06-19 11:00:00,49.8,49.92,49.72,49.86,17578.0,43.4788,43.5835,43.4089,43.5312,17578.0
2019-06-19 11:30:00,49.86,49.86,49.67,49.67,8110.0,43.5312,43.5312,43.3653,43.3653,8110.0
2019-06-19 12:00:00,49.65,49.68,49.55,49.55,8514.0,43.3478,43.374,43.2605,43.2605,8514.0
2019-06-19 12:30:00,49.55,49.64,49.52,49.59,7419.0,43.2605,43.3391,43.2343,43.2954,7419.0
2019-06-19 13:00:00,49.58,49.7,49.58,49.67,7980.0,43.2867,43.3915,43.2867,43.3653,7980.0
2019-06-19 13:30:00,49.67,49.82,49.66,49.82,16434.0,43.3653,43.4962,43.3565,43.4962,16434.0
2019-06-19 14:00:00,49.84,50.02,49.65,49.77,40631.0,43.5137,43.6708,43.3478,43.4526,40631.0
2019-06-19 14:30:00,49.79,49.94,49.65,49.65,25872.0,43.47,43.601,43.3478,43.3478,25872.0
2019-06-19 15:00:00,49.67,49.94,49.67,49.85,44397.0,43.3653,43.601,43.3653,43.5224,44397.0
2019-06-19 15:30:00,49.85,50.09,49.84,49.97,104297.0,43.5224,43.732,43.5137,43.6272,104297.0
2019-06-20 09:30:00,50.78,50.99,50.49,50.73,25403.0,44.4992,44.6832,44.2451,44.4554,25403.0
2019-06-20 10:00:00,50.73,50.9,50.71,50.85,11707.0,44.4554,44.6044,44.4379,44.5606,11707.0
2019-06-20 10:30:00,50.86,50.98,50.72,50.91,27180.0,44.5693,44.6745,44.4466,44.6131,27180.0
2019-06-20 11:00:00,50.92,50.97,50.85,50.91,22917.0,44.6219,44.6657,44.5606,44.6131,22917.0
2019-06-20 11:30:00,50.92,51.0,50.85,50.93,16982.0,44.6219,44.692,44.5606,44.6307,16982.0
2019-06-20 12:00:00,50.94,50.95,50.61,50.79,7993.0,44.6394,44.6482,44.3502,44.508,7993.0
2019-06-20 12:30:00,50.77,50.91,50.71,50.91,7010.0,44.4905,44.6131,44.4379,44.6131,7010.0
2019-06-20 13:00:00,50.87,50.94,50.83,50.94,5935.0,44.5781,44.6394,44.543,44.6394,5935.0
2019-06-20 13:30:00,50.95,51.1,50.9,51.1,15070.0,44.6482,44.7796,44.6044,44.7796,15070.0
2019-06-20 14:00:00,51.12,51.19,51.07,51.16,26212.0,44.7972,44.8585,44.7534,44.8322,26212.0
2019-06-20 14:30:00,51.15,51.18,51.05,51.05,10464.0,44.8235,44.8497,44.7358,44.7358,10464.0
2019-06-20 15:00:00,51.06,51.21,51.0,51.19,27693.0,44.7446,44.876,44.692,44.8585,27693.0
2019-06-20 15:30:00,51.19,51.25,51.1,51.1,88730.0,44.8585,44.9111,44.7796,44.7796,88730.0
2019-06-21 09:30:00,51.08,51.35,50.7,50.8,132694.0,44.7621,44.9987,44.4291,44.5167,132694.0
2019-06-21 10:00:00,50.8,50.91,50.72,50.86,15834.0,44.5167,44.6131,44.4466,44.5693,15834.0
2019-06-21 10:30:00,50.87,50.93,50.79,50.86,28666.0,44.5781,44.6307,44.508,44.5693,28666.0
2019-06-21 11:00:00,50.86,51.14,50.85,50.91,47512.0,44.5693,44.8147,44.5606,44.6131,47512.0
2019-06-21 11:30:00,50.91,51.0,50.8,50.83,31973.0,44.6131,44.692,44.5167,44.543,31973.0
2019-06-21 12:00:00,50.85,50.88,50.74,50.77,12724.0,44.5606,44.5869,44.4642,44.4905,12724.0
2019-06-21 12:30:00,50.77,50.86,50.73,50.79,8136.0,44.4905,44.5693,44.4554,44.508,8136.0
2019-06-21 13:00:00,50.79,50.84,50.64,50.7,20973.0,44.508,44.5518,44.3765,44.4291,20973.0
2019-06-21 13:30:00,50.7,50.72,50.66,50.66,9485.0,44.4291,44.4466,44.3941,44.3941,9485.0
2019-06-21 14:00:00,50.68,50.71,50.48,50.5,19722.0,44.4116,44.4379,44.2363,44.2539,19722.0
2019-06-21 14:30:00,50.49,50.54,50.42,50.47,25453.0,44.2451,44.2889,44.1838,44.2276,25453.0
2019-06-21 15:00:00,50.48,50.56,50.44,50.48,39044.0,44.2363,44.3064,44.2013,44.2363,39044.0
2019-06-21 15:30:00,50.49,50.64,50.4,50.48,164561.0,44.2451,44.3765,44.1662,44.2363,164561.0
2019-06-24 09:30:00,50.68,50.68,50.43,50.53,18762.0,44.4116,44.4116,44.1925,44.2801,18762.0
2019-06-24 10:00:00,50.49,50.96,50.49,50.93,12520.0,44.2451,44.657,44.2451,44.6307,12520.0
2019-06-24 10:30:00,50.98,50.98,50.81,50.82,11070.0,44.6745,44.6745,44.5255,44.5343,11070.0
2019-06-24 11:00:00,50.84,50.95,50.8,50.95,26325.0,44.5518,44.6482,44.5167,44.6482,26325.0
2019-06-24 11:30:00,50.96,51.08,50.92,50.92,12679.0,44.657,44.7621,44.6219,44.6219,12679.0
2019-06-24 12:00:00,50.94,50.97,50.89,50.89,8314.0,44.6394,44.6657,44.5956,44.5956,8314.0
2019-06-24 12:30:00,50.88,50.9,50.79,50.84,9412.0,44.5869,44.6044,44.508,44.5518,9412.0
2019-06-24 13:00:00,50.86,50.95,50.83,50.92,9413.0,44.5693,44.6482,44.543,44.6219,9413.0
2019-06-24 13:30:00,50.9,50.95,50.86,50.9,9582.0,44.6044,44.6482,44.5693,44.6044,9582.0
2019-06-24 14:00:00,50.89,50.89,50.73,50.73,12219.0,44.5956,44.5956,44.4554,44.4554,12219.0
2019-06-24 14:30:00,50.75,50.77,50.65,50.73,14486.0,44.4729,44.4905,44.3853,44.4554,14486.0
2019-06-24 15:00:00,50.72,50.73,50.64,50.66,35056.0,44.4466,44.4554,44.3765,44.3941,35056.0
2019-06-24 15:30:00,50.67,50.67,50.46,50.47,73776.0,44.4028,44.4028,44.2188,44.2276,73776.0
2019-06-25 09:30:00,50.47,50.75,50.43,50.75,18692.0,44.2276,44.4729,44.1925,44.4729,18692.0
2019-06-25 10:00:00,50.77,50.77,50.5,50.74,22906.0,44.4905,44.4905,44.2539,44.4642,22906.0
2019-06-25 10:30:00,50.77,50.82,50.66,50.78,16840.0,44.4905,44.5343,44.3941,44.4992,16840.0
2019-06-25 11:00:00,50.79,50.9,50.74,50.76,17961.0,44.508,44.6044,44.4642,44.4817,17961.0
2019-06-25 11:30:00,50.75,50.89,50.75,50.89,17595.0,44.4729,44.5956,44.4729,44.5956,17595.0
2019-06-25 12:00:00,50.92,50.95,50.84,50.89,20688.0,44.6219,44.6482,44.5518,44.5956,20688.0
2019-06-25 12:30:00,50.88,50.94,50.76,50.93,39942.0,44.5869,44.6394,44.4817,44.6307,39942.0
2019-06-25 13:00:00,50.93,50.97,50.8,50.97,11271.0,44.6307,44.6657,44.5167,44.6657,11271.0
2019-06-25 13:30:00,50.97,51.01,50.79,50.81,12759.0,44.6657,44.7008,44.508,44.5255,12759.0
2019-06-25 14:00:00,50.78,50.88,50.71,50.72,34246.0,44.4992,44.5869,44.4379,44.4466,34246.0
2019-06-25 14:30:00,50.69,50.78,50.56,50.78,15994.0,44.4204,44.4992,44.3064,44.4992,15994.0
2019-06-25 15:00:00,50.76,50.84,50.68,50.79,22536.0,44.4817,44.5518,44.4116,44.508,22536.0
2019-06-25 15:30:00,50.77,50.77,50.62,50.7,90221.0,44.4905,44.4905,44.359,44.4291,90221.0
2019-06-26 09:30:00,51.04,51.04,50.73,50.9,19552.0,44.7271,44.7271,44.4554,44.6044,19552.0
2019-06-26 10:00:00,50.91,50.95,50.66,50.71,21891.0,44.6131,44.6482,44.3941,44.4379,21891.0
2019-06-26 10:30:00,50.77,51.03,50.76,50.98,25956.0,44.4905,44.7183,44.4817,44.6745,25956.0
2019-06-26 11:00:00,51.0,51.13,50.96,51.0,61282.0,44.692,44.8059,44.657,44.692,61282.0
2019-06-26 11:30:00,51.0,51.01,50.86,51.0,11485.0,44.692,44.7008,44.5693,44.692,11485.0
2019-06-26 12:00:00,51.0,51.07,50.92,50.92,50401.0,44.692,44.7534,44.6219,44.6219,50401.0
2019-06-26 12:30:00,50.94,51.01,50.93,50.99,14761.0,44.6394,44.7008,44.6307,44.6832,14761.0
2019-06-26 13:00:00,50.99,51.0,50.84,50.84,10854.0,44.6832,44.692,44.5518,44.5518,10854.0
2019-06-26 13:30:00,50.86,50.87,50.77,50.85,9400.0,44.5693,44.5781,44.4905,44.5606,9400.0
2019-06-26 14:00:00,50.86,50.96,50.82,50.96,13922.0,44.5693,44.657,44.5343,44.657,13922.0
2019-06-26 14:30:00,50.99,51.01,50.86,50.97,23366.0,44.6832,44.7008,44.5693,44.6657,23366.0
2019-06-26 15:00:00,50.97,51.05,50.91,51.01,28269.0,44.6657,44.7358,44.6131,44.7008,28269.0
2019-06-26 15:30:00,51.0,51.06,50.84,50.86,93380.0,44.692,44.7446,44.5518,44.5693,93380.0
2019-06-27 09:30:00,51.1,51.42,51.09,51.37,49589.0,44.7796,45.0601,44.7709,45.0162,49589.0
2019-06-27 10:00:00,51.36,51.36,51.11,51.26,14373.0,45.0075,45.0075,44.7884,44.9199,14373.0
2019-06-27 10:30:00,51.26,51.4,51.17,51.39,46407.0,44.9199,45.0425,44.841,45.0338,46407.0
2019-06-27 11:00:00,51.38,51.5,51.26,51.33,25793.0,45.025,45.1302,44.9199,44.9812,25793.0
2019-06-27 11:30:00,51.33,51.6,51.29,51.52,16342.0,44.9812,45.2178,44.9461,45.1477,16342.0
2019-06-27 12:00:00,51.55,51.65,51.52,51.63,17365.0,45.174,45.2616,45.1477,45.2441,17365.0
2019-06-27 12:30:00,51.62,51.67,51.56,51.66,9210.0,45.2353,45.2791,45.1827,45.2704,9210.0
2019-06-27 13:00:00,51.65,51.7,51.62,51.69,10851.0,45.2616,45.3054,45.2353,45.2967,10851.0
2019-06-27 13:30:00,51.7,51.72,51.5,51.51,21459.0,45.3054,45.323,45.1302,45.1389,21459.0
2019-06-27 14:00:00,51.51,51.53,51.4,51.46,17871.0,45.1389,45.1565,45.0425,45.0951,17871.0
2019-06-27 14:30:00,51.48,51.48,51.36,51.36,13082.0,45.1126,45.1126,45.0075,45.0075,13082.0
2019-06-27 15:00:00,51.37,51.51,51.37,51.43,30811.0,45.0162,45.1389,45.0162,45.0688,30811.0
2019-06-27 15:30:00,51.43,51.62,51.37,51.55,112281.0,45.0688,45.2353,45.0162,45.174,112281.0
2019-06-28 09:30:00,51.77,52.33,51.57,52.04,40081.0,45.3668,45.8575,45.1915,45.6034,40081.0
2019-06-28 10:00:00,52.04,52.06,51.84,51.96,19757.0,45.6034,45.6209,45.4281,45.5333,19757.0
2019-06-28 10:30:00,51.99,51.99,51.83,51.93,19795.0,45.5596,45.5596,45.4194,45.507,19795.0
2019-06-28 11:00:00,51.94,52.14,51.91,52.12,25472.0,45.5157,45.691,45.4895,45.6735,25472.0
2019-06-28 11:30:00,52.09,52.33,52.06,52.25,22502.0,45.6472,45.8575,45.6209,45.7874,22502.0
2019-06-28 12:00:00,52.29,52.38,52.16,52.34,35073.0,45.8225,45.9013,45.7085,45.8663,35073.0
2019-06-28 12:30:00,52.33,52.4,52.29,52.38,10506.0,45.8575,45.9189,45.8225,45.9013,10506.0
2019-06-28 13:00:00,52.4,52.4,52.22,52.31,13651.0,45.9189,45.9189,45.7611,45.84,13651.0
2019-06-28 13:30:00,52.3,52.35,52.23,52.27,15626.0,45.8312,45.875,45.7699,45.8049,15626.0
2019-06-28 14:00:00,52.26,52.4,52.22,52.35,53264.0,45.7962,45.9189,45.7611,45.875,53264.0
2019-06-28 14:30:00,52.36,52.37,52.3,52.35,27685.0,45.8838,45.8926,45.8312,45.875,27685.0
2019-06-28 15:00:00,52.36,52.57,52.33,52.49,30022.0,45.8838,46.0678,45.8575,45.9977,30022.0
2019-06-28 15:30:00,52.47,52.8,52.33,52.69,342031.0,45.9802,46.2694,45.8575,46.173,342031.0
2019-07-01 09:30:00,53.51,53.98,53.17,53.33,55648.0,46.8916,47.3034,46.5936,46.7338,55648.0
2019-07-01 10:00:00,53.36,53.48,53.18,53.18,38735.0,46.7601,46.8653,46.6024,46.6024,38735.0
2019-07-01 10:30:00,53.17,53.27,53.05,53.09,34899.0,46.5936,46.6812,46.4885,46.5235,34899.0
2019-07-01 11:00:00,53.1,53.2,52.81,53.11,72199.0,46.5323,46.6199,46.2781,46.541,72199.0
2019-07-01 11:30:00,53.12,53.22,53.04,53.17,52759.0,46.5498,46.6374,46.4797,46.5936,52759.0
2019-07-01 12:00:00,53.18,53.29,52.87,52.9,66585.0,46.6024,46.6988,46.3307,46.357,66585.0
2019-07-01 12:30:00,52.91,53.2,52.9,53.15,56117.0,46.3658,46.6199,46.357,46.5761,56117.0
2019-07-01 13:00:00,53.16,53.25,53.03,53.15,40265.0,46.5849,46.6637,46.4709,46.5761,40265.0
2019-07-01 13:30:00,53.15,53.2,53.0,53.09,29594.0,46.5761,46.6199,46.4446,46.5235,29594.0
2019-07-01 14:00:00,53.08,53.09,52.97,52.98,43541.0,46.5147,46.5235,46.4184,46.4271,43541.0
2019-07-01 14:30:00,52.96,53.23,52.96,53.16,36221.0,46.4096,46.6462,46.4096,46.5849,36221.0
2019-07-01 15:00:00,53.16,53.45,53.15,53.34,52482.0,46.5849,46.839,46.5761,46.7426,52482.0
2019-07-01 15:30:00,53.35,53.56,53.34,53.45,134580.0,46.7514,46.9354,46.7426,46.839,134580.0
2019-07-02 09:30:00,53.32,53.44,53.02,53.08,106119.0,46.7251,46.8302,46.4622,46.5147,106119.0
2019-07-02 10:00:00,53.03,53.33,53.0,53.31,21541.0,46.4709,46.7338,46.4446,46.7163,21541.0
2019-07-02 10:30:00,53.31,53.33,53.16,53.21,23316.0,46.7163,46.7338,46.5849,46.6287,23316.0
2019-07-02 11:00:00,53.2,53.21,52.97,53.04,59405.0,46.6199,46.6287,46.4184,46.4797,59405.0
2019-07-02 11:30:00,53.04,53.04,52.84,52.9,21628.0,46.4797,46.4797,46.3044,46.357,21628.0
2019-07-02 12:00:00,52.91,52.99,52.84,52.87,14663.0,46.3658,46.4359,46.3044,46.3307,14663.0
2019-07-02 12:30:00,52.88,52.9,52.77,52.85,17630.0,46.3395,46.357,46.2431,46.3132,17630.0
2019-07-02 13:00:00,52.86,52.89,52.8,52.85,14801.0,46.322,46.3482,46.2694,46.3132,14801.0
2019-07-02 13:30:00,52.84,52.84,52.77,52.83,14113.0,46.3044,46.3044,46.2431,46.2957,14113.0
2019-07-02 14:00:00,52.79,52.81,52.65,52.7,18878.0,46.2606,46.2781,46.1379,46.1817,18878.0
2019-07-02 14:30:00,52.68,52.73,52.53,52.64,23529.0,46.1642,46.208,46.0328,46.1292,23529.0
2019-07-02 15:00:00,52.64,52.77,52.63,52.64,33758.0,46.1292,46.2431,46.1204,46.1292,33758.0
2019-07-02 15:30:00,52.65,52.86,52.64,52.83,110990.0,46.1379,46.322,46.1292,46.2957,110990.0
2019-07-03 09:30:00,53.13,53.13,52.75,52.83,59220.0,46.5586,46.5586,46.2256,46.2957,59220.0
2019-07-03 10:00:00,52.84,52.84,52.59,52.69,31944.0,46.3044,46.3044,46.0854,46.173,31944.0
2019-07-03 10:30:00,52.66,52.86,52.58,52.76,22514.0,46.1467,46.322,46.0766,46.2343,22514.0
2019-07-03 11:00:00,52.76,52.8,52.57,52.74,21787.0,46.2343,46.2694,46.0678,46.2168,21787.0
2019-07-03 11:30:00,52.75,52.99,52.73,52.97,30407.0,46.2256,46.4359,46.208,46.4184,30407.0
2019-07-03 12:00:00,52.98,53.17,52.93,53.16,45690.0,46.4271,46.5936,46.3833,46.5849,45690.0
2019-07-03 12:30:00,53.17,53.5,53.16,53.49,90250.0,46.5936,46.8828,46.5849,46.874,90250.0
2019-07-05 09:30:00,53.03,53.08,52.67,53.05,18752.0,46.4709,46.5147,46.1555,46.4885,18752.0
2019-07-05 10:00:00,53.03,53.08,52.69,52.75,24284.0,46.4709,46.5147,46.173,46.2256,24284.0
2019-07-05 10:30:00,52.74,52.76,52.29,52.61,28666.0,46.2168,46.2343,45.8225,46.1029,28666.0
2019-07-05 11:00:00,52.62,52.77,52.53,52.67,23702.0,46.1116,46.2431,46.0328,46.1555,23702.0
2019-07-05 11:30:00,52.69,52.78,52.55,52.73,29004.0,46.173,46.2519,46.0503,46.208,29004.0
2019-07-05 12:00:00,52.71,52.78,52.65,52.66,22986.0,46.1905,46.2519,46.1379,46.1467,22986.0
2019-07-05 12:30:00,52.69,52.79,52.66,52.7,16027.0,46.173,46.2606,46.1467,46.1817,16027.0
2019-07-05 13:00:00,52.73,52.81,52.71,52.78,17678.0,46.208,46.2781,46.1905,46.2519,17678.0
2019-07-05 13:30:00,52.78,52.96,52.77,52.93,21175.0,46.2519,46.4096,46.2431,46.3833,21175.0
2019-07-05 14:00:00,52.97,53.06,52.87,52.89,22139.0,46.4184,46.4972,46.3307,46.3482,22139.0
2019-07-05 14:30:00,52.9,53.02,52.9,52.99,26510.0,46.357,46.4622,46.357,46.4359,26510.0
2019-07-05 15:00:00,52.98,53.01,52.9,52.99,36948.0,46.4271,46.4534,46.357,46.4359,36948.0
2019-07-05 15:30:00,52.99,53.04,52.8,53.0,100001.0,46.4359,46.4797,46.2694,46.4446,100001.0
2019-07-08 09:30:00,53.82,53.82,53.15,53.38,44425.0,47.1632,47.1632,46.5761,46.7776,44425.0
2019-07-08 10:00:00,53.35,53.63,53.09,53.09,52087.0,46.7514,46.9967,46.5235,46.5235,52087.0
2019-07-08 10:30:00,53.1,53.2,52.87,52.88,17068.0,46.5323,46.6199,46.3307,46.3395,17068.0
2019-07-08 11:00:00,52.89,53.02,52.81,52.94,36799.0,46.3482,46.4622,46.2781,46.3921,36799.0
2019-07-08 11:30:00,52.94,53.1,52.9,53.05,12500.0,46.3921,46.5323,46.357,46.4885,12500.0
2019-07-08 12:00:00,53.04,53.04,52.91,52.98,51579.0,46.4797,46.4797,46.3658,46.4271,51579.0
2019-07-08 12:30:00,52.98,53.03,52.83,52.86,24603.0,46.4271,46.4709,46.2957,46.322,24603.0
2019-07-08 13:00:00,52.86,52.93,52.77,52.8,13856.0,46.322,46.3833,46.2431,46.2694,13856.0
2019-07-08 13:30:00,52.79,52.8,52.65,52.69,9600.0,46.2606,46.2694,46.1379,46.173,9600.0
2019-07-08 14:00:00,52.69,52.72,52.56,52.6,14975.0,46.173,46.1993,46.0591,46.0941,14975.0
2019-07-08 14:30:00,52.6,52.63,52.5,52.56,14411.0,46.0941,46.1204,46.0065,46.0591,14411.0
2019-07-08 15:00:00,52.55,52.62,52.54,52.58,25744.0,46.0503,46.1116,46.0415,46.0766,25744.0
2019-07-08 15:30:00,52.61,52.73,52.6,52.67,92343.0,46.1029,46.208,46.0941,46.1555,92343.0
2019-07-09 09:30:00,52.24,52.51,52.14,52.51,18341.0,45.7786,46.0152,45.691,46.0152,18341.0
2019-07-09 10:00:00,52.53,52.55,52.26,52.38,18575.0,46.0328,46.0503,45.7962,45.9013,18575.0
2019-07-09 10:30:00,52.4,52.55,52.4,52.47,38076.0,45.9189,46.0503,45.9189,45.9802,38076.0
2019-07-09 11:00:00,52.48,52.55,52.38,52.4,37925.0,45.989,46.0503,45.9013,45.9189,37925.0
2019-07-09 11:30:00,52.42,52.5,52.39,52.44,36984.0,45.9364,46.0065,45.9101,45.9539,36984.0
2019-07-09 12:00:00,52.44,52.54,52.37,52.44,21541.0,45.9539,46.0415,45.8926,45.9539,21541.0
2019-07-09 12:30:00,52.45,52.49,52.38,52.38,12989.0,45.9627,45.9977,45.9013,45.9013,12989.0
2019-07-09 13:00:00,52.39,52.41,52.34,52.39,64068.0,45.9101,45.9276,45.8663,45.9101,64068.0
2019-07-09 13:30:00,52.4,52.41,52.25,52.26,18571.0,45.9189,45.9276,45.7874,45.7962,18571.0
2019-07-09 14:00:00,52.27,52.28,51.91,51.95,76813.0,45.8049,45.8137,45.4895,45.5245,76813.0
2019-07-09 14:30:00,51.95,52.21,51.94,52.2,35757.0,45.5245,45.7524,45.5157,45.7436,35757.0
2019-07-09 15:00:00,52.21,52.22,52.04,52.1,43462.0,45.7524,45.7611,45.6034,45.656,43462.0
2019-07-09 15:30:00,52.09,52.22,52.03,52.13,184074.0,45.6472,45.7611,45.5946,45.6822,184074.0
2019-07-10 09:30:00,52.27,52.46,52.13,52.24,97029.0,45.8049,45.9714,45.6822,45.7786,97029.0
2019-07-10 10:00:00,52.19,52.19,51.78,51.84,65136.0,45.7348,45.7348,45.3755,45.4281,65136.0
2019-07-10 10:30:00,51.85,51.86,51.6,51.66,94495.0,45.4369,45.4456,45.2178,45.2704,94495.0
2019-07-10 11:00:00,51.65,51.68,51.43,51.53,54154.0,45.2616,45.2879,45.0688,45.1565,54154.0
2019-07-10 11:30:00,51.55,51.81,51.53,51.67,38005.0,45.174,45.4018,45.1565,45.2791,38005.0
2019-07-10 12:00:00,51.68,51.73,51.53,51.58,73416.0,45.2879,45.3317,45.1565,45.2003,73416.0
2019-07-10 12:30:00,51.57,51.7,51.5,51.55,181150.0,45.1915,45.3054,45.1302,45.174,181150.0
2019-07-10 13:00:00,51.55,51.75,51.52,51.64,35262.0,45.174,45.3492,45.1477,45.2529,35262.0
2019-07-10 13:30:00,51.64,51.72,51.6,51.6,30457.0,45.2529,45.323,45.2178,45.2178,30457.0
2019-07-10 14:00:00,51.61,51.69,51.59,51.66,35128.0,45.2266,45.2967,45.209,45.2704,35128.0
2019-07-10 14:30:00,51.66,51.71,51.61,51.67,32482.0,45.2704,45.3142,45.2266,45.2791,32482.0
2019-07-10 15:00:00,51.66,51.67,51.58,51.6,52846.0,45.2704,45.2791,45.2003,45.2178,52846.0
2019-07-10 15:30:00,51.6,51.72,51.32,51.39,194590.0,45.2178,45.323,44.9724,45.0338,194590.0
2019-07-11 09:30:00,51.42,51.67,51.28,51.34,17439.0,45.0601,45.2791,44.9374,44.99,17439.0
2019-07-11 10:00:00,51.38,51.43,51.06,51.07,34108.0,45.025,45.0688,44.7446,44.7534,34108.0
2019-07-11 10:30:00,51.06,51.06,50.83,50.87,47058.0,44.7446,44.7446,44.543,44.5781,47058.0
2019-07-11 11:00:00,50.86,51.28,50.85,51.2,179739.0,44.5693,44.9374,44.5606,44.8673,179739.0
2019-07-11 11:30:00,51.19,51.45,51.16,51.34,25547.0,44.8585,45.0864,44.8322,44.99,25547.0
2019-07-11 12:00:00,51.34,51.5,51.32,51.45,24175.0,44.99,45.1302,44.9724,45.0864,24175.0
2019-07-11 12:30:00,51.45,51.47,51.38,51.45,22237.0,45.0864,45.1039,45.025,45.0864,22237.0
2019-07-11 13:00:00,51.45,51.66,51.38,51.41,48653.0,45.0864,45.2704,45.025,45.0513,48653.0
2019-07-11 13:30:00,51.4,51.44,51.28,51.38,22373.0,45.0425,45.0776,44.9374,45.025,22373.0
2019-07-11 14:00:00,51.38,51.45,51.31,51.43,27733.0,45.025,45.0864,44.9637,45.0688,27733.0
2019-07-11 14:30:00,51.44,51.56,51.44,51.49,32371.0,45.0776,45.1827,45.0776,45.1214,32371.0
2019-07-11 15:00:00,51.49,51.55,51.44,51.49,49185.0,45.1214,45.174,45.0776,45.1214,49185.0
2019-07-11 15:30:00,51.5,51.64,51.32,51.64,185919.0,45.1302,45.2529,44.9724,45.2529,185919.0
2019-07-12 09:30:00,51.84,52.37,51.64,52.2,27236.0,45.4281,45.8926,45.2529,45.7436,27236.0
2019-07-12 10:00:00,52.23,52.43,52.16,52.37,16495.0,45.7699,45.9451,45.7085,45.8926,16495.0
2019-07-12 10:30:00,52.4,52.54,52.33,52.38,16991.0,45.9189,46.0415,45.8575,45.9013,16991.0
2019-07-12 11:00:00,52.36,52.39,52.21,52.36,15092.0,45.8838,45.9101,45.7524,45.8838,15092.0
2019-07-12 11:30:00,52.37,52.52,52.32,52.5,17539.0,45.8926,46.024,45.8487,46.0065,17539.0
2019-07-12 12:00:00,52.47,52.53,52.4,52.5,15187.0,45.9802,46.0328,45.9189,46.0065,15187.0
2019-07-12 12:30:00,52.5,52.62,52.5,52.59,13662.0,46.0065,46.1116,46.0065,46.0854,13662.0
2019-07-12 13:00:00,52.59,52.68,52.54,52.62,17413.0,46.0854,46.1642,46.0415,46.1116,17413.0
2019-07-12 13:30:00,52.62,52.62,52.55,52.59,13637.0,46.1116,46.1116,46.0503,46.0854,13637.0
2019-07-12 14:00:00,52.59,52.68,52.56,52.67,20573.0,46.0854,46.1642,46.0591,46.1555,20573.0
2019-07-12 14:30:00,52.66,52.88,52.65,52.86,15083.0,46.1467,46.3395,46.1379,46.322,15083.0
2019-07-12 15:00:00,52.87,52.87,52.76,52.79,29442.0,46.3307,46.3307,46.2343,46.2606,29442.0
2019-07-12 15:30:00,52.8,52.86,52.71,52.78,88514.0,46.2694,46.322,46.1905,46.2519,88514.0
2019-07-15 09:30:00,52.98,53.16,52.65,52.73,35638.0,46.4271,46.5849,46.1379,46.208,35638.0
2019-07-15 10:00:00,52.73,52.99,52.7,52.99,14924.0,46.208,46.4359,46.1817,46.4359,14924.0
2019-07-15 10:30:00,52.99,53.06,52.82,52.91,18246.0,46.4359,46.4972,46.2869,46.3658,18246.0
2019-07-15 11:00:00,52.88,52.97,52.75,52.95,13943.0,46.3395,46.4184,46.2256,46.4008,13943.0
2019-07-15 11:30:00,52.93,53.01,52.9,52.93,13444.0,46.3833,46.4534,46.357,46.3833,13444.0
2019-07-15 12:00:00,52.94,53.04,52.87,53.0,28047.0,46.3921,46.4797,46.3307,46.4446,28047.0
2019-07-15 12:30:00,52.96,52.97,52.83,52.84,11454.0,46.4096,46.4184,46.2957,46.3044,11454.0
2019-07-15 13:00:00,52.85,52.91,52.83,52.89,11696.0,46.3132,46.3658,46.2957,46.3482,11696.0
2019-07-15 13:30:00,52.88,53.05,52.87,53.02,12131.0,46.3395,46.4885,46.3307,46.4622,12131.0
2019-07-15 14:00:00,53.01,53.03,52.94,53.0,11243.0,46.4534,46.4709,46.3921,46.4446,11243.0
2019-07-15 14:30:00,53.0,53.02,52.93,52.99,16202.0,46.4446,46.4622,46.3833,46.4359,16202.0
2019-07-15 15:00:00,53.01,53.02,52.86,52.94,24199.0,46.4534,46.4622,46.322,46.3921,24199.0
2019-07-15 15:30:00,52.93,53.07,52.89,53.06,119275.0,46.3833,46.506,46.3482,46.4972,119275.0
2019-07-16 09:30:00,52.99,53.26,52.6,53.22,23357.0,46.4359,46.6725,46.0941,46.6374,23357.0
2019-07-16 10:00:00,53.25,53.39,53.09,53.12,52019.0,46.6637,46.7864,46.5235,46.5498,52019.0
2019-07-16 10:30:00,53.16,53.17,52.85,52.88,42433.0,46.5849,46.5936,46.3132,46.3395,42433.0
2019-07-16 11:00:00,52.89,53.02,52.7,52.77,91472.0,46.3482,46.4622,46.1817,46.2431,91472.0
2019-07-16 11:30:00,52.79,52.95,52.75,52.75,16655.0,46.2606,46.4008,46.2256,46.2256,16655.0
2019-07-16 12:00:00,52.75,52.83,52.65,52.7,30892.0,46.2256,46.2957,46.1379,46.1817,30892.0
2019-07-16 12:30:00,52.71,52.77,52.65,52.65,25885.0,46.1905,46.2431,46.1379,46.1379,25885.0
2019-07-16 13:00:00,52.68,52.9,52.68,52.9,15078.0,46.1642,46.357,46.1642,46.357,15078.0
2019-07-16 13:30:00,52.9,52.92,52.77,52.79,20985.0,46.357,46.3745,46.2431,46.2606,20985.0
2019-07-16 14:00:00,52.79,52.79,52.69,52.76,22798.0,46.2606,46.2606,46.173,46.2343,22798.0
2019-07-16 14:30:00,52.77,52.89,52.7,52.85,35253.0,46.2431,46.3482,46.1817,46.3132,35253.0
2019-07-16 15:00:00,52.84,52.96,52.82,52.86,44376.0,46.3044,46.4096,46.2869,46.322,44376.0
2019-07-16 15:30:00,52.85,53.04,52.85,52.95,122506.0,46.3132,46.4797,46.3132,46.4008,122506.0
2019-07-17 09:30:00,52.87,52.87,52.38,52.67,13486.0,46.3307,46.3307,45.9013,46.1555,13486.0
2019-07-17 10:00:00,52.67,52.72,52.53,52.61,8582.0,46.1555,46.1993,46.0328,46.1029,8582.0
2019-07-17 10:30:00,52.48,52.57,52.31,52.45,11877.0,45.989,46.0678,45.84,45.9627,11877.0
2019-07-17 11:00:00,52.48,52.69,52.44,52.64,12306.0,45.989,46.173,45.9539,46.1292,12306.0
2019-07-17 11:30:00,52.62,52.7,52.54,52.63,16023.0,46.1116,46.1817,46.0415,46.1204,16023.0
2019-07-17 12:00:00,52.63,52.63,52.35,52.39,10272.0,46.1204,46.1204,45.875,45.9101,10272.0
2019-07-17 12:30:00,52.37,52.44,52.35,52.38,16003.0,45.8926,45.9539,45.875,45.9013,16003.0
2019-07-17 13:00:00,52.37,52.44,52.35,52.36,52094.0,45.8926,45.9539,45.875,45.8838,52094.0
2019-07-17 13:30:00,52.37,52.4,52.17,52.18,21451.0,45.8926,45.9189,45.7173,45.7261,21451.0
2019-07-17 14:00:00,52.15,52.16,51.97,51.99,31845.0,45.6998,45.7085,45.542,45.5596,31845.0
2019-07-17 14:30:00,52.0,52.09,51.95,51.98,26865.0,45.5683,45.6472,45.5245,45.5508,26865.0
2019-07-17 15:00:00,51.97,52.01,51.91,51.94,92906.0,45.542,45.5771,45.4895,45.5157,92906.0
2019-07-17 15:30:00,51.94,51.99,51.69,51.73,80333.0,45.5157,45.5596,45.2967,45.3317,80333.0
2019-07-18 09:30:00,51.61,52.05,51.43,51.92,66201.0,45.2266,45.6121,45.0688,45.4982,66201.0
2019-07-18 10:00:00,51.93,52.08,51.81,51.84,80563.0,45.507,45.6384,45.4018,45.4281,80563.0
2019-07-18 10:30:00,51.87,51.93,51.74,51.79,21315.0,45.4544,45.507,45.3405,45.3843,21315.0
2019-07-18 11:00:00,51.8,51.84,51.57,51.61,42268.0,45.3931,45.4281,45.1915,45.2266,42268.0
2019-07-18 11:30:00,51.61,51.64,51.32,51.47,39209.0,45.2266,45.2529,44.9724,45.1039,39209.0
2019-07-18 12:00:00,51.44,51.6,51.41,51.53,27670.0,45.0776,45.2178,45.0513,45.1565,27670.0
2019-07-18 12:30:00,51.52,51.56,51.37,51.39,15607.0,45.1477,45.1827,45.0162,45.0338,15607.0
2019-07-18 13:00:00,51.38,51.43,51.34,51.35,18882.0,45.025,45.0688,44.99,44.9987,18882.0
2019-07-18 13:30:00,51.38,51.44,51.35,51.44,61354.0,45.025,45.0776,44.9987,45.0776,61354.0
2019-07-18 14:00:00,51.43,51.57,51.38,51.55,19472.0,45.0688,45.1915,45.025,45.174,19472.0
2019-07-18 14:30:00,51.55,51.58,51.52,51.54,29910.0,45.174,45.2003,45.1477,45.1652,29910.0
2019-07-18 15:00:00,51.54,51.61,51.33,51.41,34627.0,45.1652,45.2266,44.9812,45.0513,34627.0
2019-07-18 15:30:00,51.4,51.5,51.34,51.39,134475.0,45.0425,45.1302,44.99,45.0338,134475.0
2019-07-19 09:30:00,51.72,52.02,51.6,51.8,145353.0,45.323,45.5859,45.2178,45.3931,145353.0
2019-07-19 10:00:00,51.8,52.12,51.79,52.12,27954.0,45.3931,45.6735,45.3843,45.6735,27954.0
2019-07-19 10:30:00,52.15,52.18,51.8,51.8,47140.0,45.6998,45.7261,45.3931,45.3931,47140.0
2019-07-19 11:00:00,51.81,51.89,51.75,51.81,159318.0,45.4018,45.4719,45.3492,45.4018,159318.0
2019-07-19 11:30:00,51.83,51.85,51.59,51.69,16575.0,45.4194,45.4369,45.209,45.2967,16575.0
2019-07-19 12:00:00,51.7,52.0,51.69,51.98,153981.0,45.3054,45.5683,45.2967,45.5508,153981.0
2019-07-19 12:30:00,51.96,51.98,51.87,51.97,13576.0,45.5333,45.5508,45.4544,45.542,13576.0
2019-07-19 13:00:00,51.96,51.97,51.87,51.9,43659.0,45.5333,45.542,45.4544,45.4807,43659.0
2019-07-19 13:30:00,51.89,51.95,51.84,51.9,23919.0,45.4719,45.5245,45.4281,45.4807,23919.0
2019-07-19 14:00:00,51.91,51.93,51.7,51.72,22236.0,45.4895,45.507,45.3054,45.323,22236.0
2019-07-19 14:30:00,51.72,51.76,51.48,51.51,43319.0,45.323,45.358,45.1126,45.1389,43319.0
2019-07-19 15:00:00,51.5,51.5,51.28,51.39,34069.0,45.1302,45.1302,44.9374,45.0338,34069.0
2019-07-19 15:30:00,51.38,51.48,51.25,51.28,186205.0,45.025,45.1126,44.9111,44.9374,186205.0
2019-07-22 09:30:00,51.26,51.82,51.24,51.61,48247.0,44.9199,45.4106,44.9023,45.2266,48247.0
2019-07-22 10:00:00,51.56,51.63,51.4,51.44,21462.0,45.1827,45.2441,45.0425,45.0776,21462.0
2019-07-22 10:30:00,51.46,51.48,51.18,51.43,22529.0,45.0951,45.1126,44.8497,45.0688,22529.0
2019-07-22 11:00:00,51.42,51.43,51.22,51.26,16792.0,45.0601,45.0688,44.8848,44.9199,16792.0
2019-07-22 11:30:00,51.25,51.48,51.25,51.42,42734.0,44.9111,45.1126,44.9111,45.0601,42734.0
2019-07-22 12:00:00,51.4,51.43,51.3,51.4,19850.0,45.0425,45.0688,44.9549,45.0425,19850.0
2019-07-22 12:30:00,51.4,51.46,51.35,51.44,40714.0,45.0425,45.0951,44.9987,45.0776,40714.0
2019-07-22 13:00:00,51.44,51.66,51.41,51.53,103760.0,45.0776,45.2704,45.0513,45.1565,103760.0
2019-07-22 13:30:00,51.54,51.61,51.49,51.5,18079.0,45.1652,45.2266,45.1214,45.1302,18079.0
2019-07-22 14:00:00,51.49,51.53,51.42,51.43,20957.0,45.1214,45.1565,45.0601,45.0688,20957.0
2019-07-22 14:30:00,51.43,51.46,51.22,51.26,30866.0,45.0688,45.0951,44.8848,44.9199,30866.0
2019-07-22 15:00:00,51.25,51.38,51.21,51.25,53074.0,44.9111,45.025,44.876,44.9111,53074.0
2019-07-22 15:30:00,51.26,51.4,51.2,51.36,125210.0,44.9199,45.0425,44.8673,45.0075,125210.0
2019-07-23 09:30:00,51.77,52.03,51.6,52.03,25618.0,45.3668,45.5946,45.2178,45.5946,25618.0
2019-07-23 10:00:00,52.01,52.07,51.64,51.7,16514.0,45.5771,45.6297,45.2529,45.3054,16514.0
2019-07-23 10:30:00,51.71,52.02,51.71,51.95,18816.0,45.3142,45.5859,45.3142,45.5245,18816.0
2019-07-23 11:00:00,51.95,52.16,51.83,52.12,30544.0,45.5245,45.7085,45.4194,45.6735,30544.0
2019-07-23 11:30:00,52.12,52.22,52.03,52.14,12076.0,45.6735,45.7611,45.5946,45.691,12076.0
2019-07-23 12:00:00,52.12,52.19,52.09,52.15,14381.0,45.6735,45.7348,45.6472,45.6998,14381.0
2019-07-23 12:30:00,52.15,52.29,52.13,52.19,14883.0,45.6998,45.8225,45.6822,45.7348,14883.0
2019-07-23 13:00:00,52.2,52.24,52.09,52.12,17905.0,45.7436,45.7786,45.6472,45.6735,17905.0
2019-07-23 13:30:00,52.13,52.35,52.09,52.33,29287.0,45.6822,45.875,45.6472,45.8575,29287.0
2019-07-23 14:00:00,52.33,52.36,52.19,52.24,39637.0,45.8575,45.8838,45.7348,45.7786,39637.0
2019-07-23 14:30:00,52.26,52.48,52.25,52.48,25353.0,45.7962,45.989,45.7874,45.989,25353.0
2019-07-23 15:00:00,52.47,52.57,52.45,52.48,36822.0,45.9802,46.0678,45.9627,45.989,36822.0
2019-07-23 15:30:00,52.48,52.62,52.39,52.57,120326.0,45.989,46.1116,45.9101,46.0678,120326.0
2019-07-24 09:30:00,52.08,52.79,51.79,52.49,36342.0,45.6384,46.2606,45.3843,45.9977,36342.0
2019-07-24 10:00:00,52.49,52.6,52.34,52.38,21609.0,45.9977,46.0941,45.8663,45.9013,21609.0
2019-07-24 10:30:00,52.39,52.5,52.25,52.46,24896.0,45.9101,46.0065,45.7874,45.9714,24896.0
2019-07-24 11:00:00,52.48,52.54,52.4,52.42,23373.0,45.989,46.0415,45.9189,45.9364,23373.0
2019-07-24 11:30:00,52.43,52.46,52.31,52.33,22661.0,45.9451,45.9714,45.84,45.8575,22661.0
2019-07-24 12:00:00,52.33,52.54,52.3,52.49,19122.0,45.8575,46.0415,45.8312,45.9977,19122.0
2019-07-24 12:30:00,52.48,52.61,52.46,52.58,30023.0,45.989,46.1029,45.9714,46.0766,30023.0
2019-07-24 13:00:00,52.6,52.66,52.54,52.63,20272.0,46.0941,46.1467,46.0415,46.1204,20272.0
2019-07-24 13:30:00,52.63,52.69,52.6,52.65,15211.0,46.1204,46.173,46.0941,46.1379,15211.0
2019-07-24 14:00:00,52.67,52.76,52.65,52.7,19040.0,46.1555,46.2343,46.1379,46.1817,19040.0
2019-07-24 14:30:00,52.7,52.74,52.65,52.74,22826.0,46.1817,46.2168,46.1379,46.2168,22826.0
2019-07-24 15:00:00,52.73,52.82,52.66,52.81,34389.0,46.208,46.2869,46.1467,46.2781,34389.0
2019-07-24 15:30:00,52.81,52.84,52.6,52.64,140708.0,46.2781,46.3044,46.0941,46.1292,140708.0
2019-07-25 09:30:00,52.64,52.64,51.85,52.08,25265.0,46.1292,46.1292,45.4369,45.6384,25265.0
2019-07-25 10:00:00,52.09,52.24,52.03,52.14,11054.0,45.6472,45.7786,45.5946,45.691,11054.0
2019-07-25 10:30:00,52.13,52.44,52.13,52.31,19361.0,45.6822,45.9539,45.6822,45.84,19361.0
2019-07-25 11:00:00,52.32,52.42,52.2,52.21,24029.0,45.8487,45.9364,45.7436,45.7524,24029.0
2019-07-25 11:30:00,52.2,52.23,52.08,52.13,11662.0,45.7436,45.7699,45.6384,45.6822,11662.0
2019-07-25 12:00:00,52.12,52.19,52.01,52.19,14803.0,45.6735,45.7348,45.5771,45.7348,14803.0
2019-07-25 12:30:00,52.19,52.21,51.92,52.0,13070.0,45.7348,45.7524,45.4982,45.5683,13070.0
2019-07-25 13:00:00,51.98,52.01,51.84,51.97,14252.0,45.5508,45.5771,45.4281,45.542,14252.0
2019-07-25 13:30:00,51.99,52.14,51.98,52.03,14395.0,45.5596,45.691,45.5508,45.5946,14395.0
2019-07-25 14:00:00,52.01,52.2,52.01,52.12,16506.0,45.5771,45.7436,45.5771,45.6735,16506.0
2019-07-25 14:30:00,52.12,52.13,51.99,52.04,22112.0,45.6735,45.6822,45.5596,45.6034,22112.0
2019-07-25 15:00:00,52.02,52.16,51.99,52.16,33721.0,45.5859,45.7085,45.5596,45.7085,33721.0
2019-07-25 15:30:00,52.15,52.19,51.97,52.0,112573.0,45.6998,45.7348,45.542,45.5683,112573.0
2019-07-26 09:30:00,51.95,51.99,51.53,51.94,33449.0,45.5245,45.5596,45.1565,45.5157,33449.0
2019-07-26 10:00:00,51.94,51.95,51.62,51.69,20017.0,45.5157,45.5245,45.2353,45.2967,20017.0
2019-07-26 10:30:00,51.67,51.87,51.57,51.75,33510.0,45.2791,45.4544,45.1915,45.3492,33510.0
2019-07-26 11:00:00,51.77,51.83,51.67,51.74,29248.0,45.3668,45.4194,45.2791,45.3405,29248.0
2019-07-26 11:30:00,51.73,51.76,51.57,51.69,22922.0,45.3317,45.358,45.1915,45.2967,22922.0
2019-07-26 12:00:00,51.71,51.76,51.5,51.6,28714.0,45.3142,45.358,45.1302,45.2178,28714.0
2019-07-26 12:30:00,51.6,51.74,51.59,51.66,22272.0,45.2178,45.3405,45.209,45.2704,22272.0
2019-07-26 13:00:00,51.66,51.7,51.6,51.65,35507.0,45.2704,45.3054,45.2178,45.2616,35507.0
2019-07-26 13:30:00,51.65,51.8,51.63,51.77,26032.0,45.2616,45.3931,45.2441,45.3668,26032.0
2019-07-26 14:00:00,51.77,51.83,51.72,51.76,20723.0,45.3668,45.4194,45.323,45.358,20723.0
2019-07-26 14:30:00,51.75,51.85,51.74,51.84,31625.0,45.3492,45.4369,45.3405,45.4281,31625.0
2019-07-26 15:00:00,51.83,51.88,51.8,51.82,32828.0,45.4194,45.4632,45.3931,45.4106,32828.0
2019-07-26 15:30:00,51.83,51.94,51.78,51.89,133198.0,45.4194,45.5157,45.3755,45.4719,133198.0
2019-07-29 09:30:00,51.83,51.84,51.04,51.12,45311.0,45.4194,45.4281,44.7271,44.7972,45311.0
2019-07-29 10:00:00,51.08,51.11,50.97,51.03,27425.0,44.7621,44.7884,44.6657,44.7183,27425.0
2019-07-29 10:30:00,51.05,51.12,50.9,51.08,15265.0,44.7358,44.7972,44.6044,44.7621,15265.0
2019-07-29 11:00:00,51.09,51.13,51.01,51.11,24189.0,44.7709,44.8059,44.7008,44.7884,24189.0
2019-07-29 11:30:00,51.12,51.13,51.04,51.11,15862.0,44.7972,44.8059,44.7271,44.7884,15862.0
2019-07-29 12:00:00,51.09,51.09,50.89,50.96,23962.0,44.7709,44.7709,44.5956,44.657,23962.0
2019-07-29 12:30:00,50.95,51.07,50.95,50.97,24436.0,44.6482,44.7534,44.6482,44.6657,24436.0
2019-07-29 13:00:00,50.96,50.99,50.79,50.8,19579.0,44.657,44.6832,44.508,44.5167,19579.0
2019-07-29 13:30:00,50.79,50.83,50.69,50.73,17539.0,44.508,44.543,44.4204,44.4554,17539.0
2019-07-29 14:00:00,50.73,50.75,50.61,50.68,22922.0,44.4554,44.4729,44.3502,44.4116,22922.0
2019-07-29 14:30:00,50.67,50.67,50.59,50.63,25417.0,44.4028,44.4028,44.3327,44.3678,25417.0
2019-07-29 15:00:00,50.62,50.65,50.49,50.51,44817.0,44.359,44.3853,44.2451,44.2626,44817.0
2019-07-29 15:30:00,50.51,50.58,50.47,50.56,132700.0,44.2626,44.324,44.2276,44.3064,132700.0
2019-07-30 09:30:00,50.11,50.4,49.63,50.24,25378.0,43.9121,44.1662,43.4915,44.026,25378.0
2019-07-30 10:00:00,50.28,50.59,50.28,50.48,16720.0,44.0611,44.3327,44.0611,44.2363,16720.0
2019-07-30 10:30:00,50.49,50.51,50.25,50.37,35307.0,44.2451,44.2626,44.0348,44.1399,35307.0
2019-07-30 11:00:00,50.37,50.68,50.26,50.6,50592.0,44.1399,44.4116,44.0435,44.3415,50592.0
2019-07-30 11:30:00,50.6,50.66,50.47,50.47,26635.0,44.3415,44.3941,44.2276,44.2276,26635.0
2019-07-30 12:00:00,50.47,50.82,50.46,50.82,97342.0,44.2276,44.5343,44.2188,44.5343,97342.0
2019-07-30 12:30:00,50.81,50.9,50.79,50.84,109144.0,44.5255,44.6044,44.508,44.5518,109144.0
2019-07-30 13:00:00,50.84,50.99,50.83,50.93,40390.0,44.5518,44.6832,44.543,44.6307,40390.0
2019-07-30 13:30:00,50.93,51.07,50.93,51.05,33263.0,44.6307,44.7534,44.6307,44.7358,33263.0
2019-07-30 14:00:00,51.06,51.17,51.05,51.1,16749.0,44.7446,44.841,44.7358,44.7796,16749.0
2019-07-30 14:30:00,51.09,51.14,51.03,51.11,75676.0,44.7709,44.8147,44.7183,44.7884,75676.0
2019-07-30 15:00:00,51.11,51.37,51.08,51.36,72133.0,44.7884,45.0162,44.7621,45.0075,72133.0
2019-07-30 15:30:00,51.36,51.55,51.33,51.39,254684.0,45.0075,45.174,44.9812,45.0338,254684.0
2019-07-31 09:30:00,51.37,51.76,50.96,51.21,117548.0,45.0162,45.358,44.657,44.876,117548.0
2019-07-31 10:00:00,51.2,51.21,50.86,50.86,69244.0,44.8673,44.876,44.5693,44.5693,69244.0
2019-07-31 10:30:00,50.89,50.96,50.6,50.82,79700.0,44.5956,44.657,44.3415,44.5343,79700.0
2019-07-31 11:00:00,50.82,50.91,50.67,50.87,129151.0,44.5343,44.6131,44.4028,44.5781,129151.0
2019-07-31 11:30:00,50.87,51.05,50.82,51.04,81704.0,44.5781,44.7358,44.5343,44.7271,81704.0
2019-07-31 12:00:00,51.04,51.17,50.92,51.09,55092.0,44.7271,44.841,44.6219,44.7709,55092.0
2019-07-31 12:30:00,51.11,51.11,50.92,51.0,43122.0,44.7884,44.7884,44.6219,44.692,43122.0
2019-07-31 13:00:00,51.0,51.23,50.98,51.21,68107.0,44.692,44.8936,44.6745,44.876,68107.0
2019-07-31 13:30:00,51.22,51.23,50.94,51.07,51317.0,44.8848,44.8936,44.6394,44.7534,51317.0
2019-07-31 14:00:00,50.98,50.98,50.65,50.78,58364.0,44.6745,44.6745,44.3853,44.4992,58364.0
2019-07-31 14:30:00,50.77,50.93,49.63,49.94,103569.0,44.4905,44.6307,43.4915,43.7631,103569.0
2019-07-31 15:00:00,49.93,50.5,49.9,50.43,95020.0,43.7544,44.2539,43.7281,44.1925,95020.0
2019-07-31 15:30:00,50.42,50.42,49.87,49.99,228680.0,44.1838,44.1838,43.7018,43.8069,228680.0
2019-08-01 09:30:00,48.53,49.38,47.11,47.29,211654.0,42.5275,43.2724,41.2832,41.4409,211654.0
2019-08-01 10:00:00,47.3,47.66,46.91,47.24,183000.0,41.4497,41.7651,41.1079,41.3971,183000.0
2019-08-01 10:30:00,47.2,47.43,46.58,46.72,126371.0,41.362,41.5636,40.8187,40.9414,126371.0
2019-08-01 11:00:00,46.73,47.46,46.58,47.46,105377.0,40.9502,41.5899,40.8187,41.5899,105377.0
2019-08-01 11:30:00,47.38,47.48,46.91,47.11,100287.0,41.5198,41.6074,41.1079,41.2832,100287.0
2019-08-01 12:00:00,47.07,47.25,46.7,46.82,84850.0,41.2481,41.4058,40.9239,41.029,84850.0
2019-08-01 12:30:00,46.82,47.03,46.66,46.88,103372.0,41.029,41.213,40.8888,41.0816,103372.0
2019-08-01 13:00:00,46.87,46.89,46.27,46.44,181881.0,41.0728,41.0904,40.547,40.696,181881.0
2019-08-01 13:30:00,46.44,46.62,45.49,46.12,212519.0,40.696,40.8538,39.8635,40.4156,212519.0
2019-08-01 14:00:00,46.14,46.21,45.43,45.5,142122.0,40.4331,40.4945,39.8109,39.8723,142122.0
2019-08-01 14:30:00,45.53,46.02,45.48,45.76,158673.0,39.8986,40.328,39.8548,40.1001,158673.0
2019-08-01 15:00:00,45.78,45.92,45.62,45.74,212311.0,40.1177,40.2403,39.9774,40.0826,212311.0
2019-08-01 15:30:00,45.73,45.76,45.32,45.41,456592.0,40.0738,40.1001,39.7145,39.7934,456592.0
2019-08-02 09:30:00,45.28,45.53,44.62,45.05,128701.0,39.6795,39.8986,39.1011,39.4779,128701.0
2019-08-02 10:00:00,44.97,45.31,44.95,45.24,92094.0,39.4078,39.7058,39.3903,39.6444,92094.0
2019-08-02 10:30:00,45.24,45.26,44.93,44.93,94818.0,39.6444,39.662,39.3728,39.3728,94818.0
2019-08-02 11:00:00,44.87,45.17,44.75,45.03,125036.0,39.3202,39.5831,39.2151,39.4604,125036.0
2019-08-02 11:30:00,45.04,45.13,44.8,44.98,34301.0,39.4692,39.548,39.2589,39.4166,34301.0
2019-08-02 12:00:00,44.97,45.14,44.82,45.11,67968.0,39.4078,39.5568,39.2764,39.5305,67968.0
2019-08-02 12:30:00,45.09,45.18,45.01,45.05,57019.0,39.513,39.5919,39.4429,39.4779,57019.0
2019-08-02 13:00:00,45.04,45.05,44.8,44.98,56726.0,39.4692,39.4779,39.2589,39.4166,56726.0
2019-08-02 13:30:00,45.0,45.14,44.96,45.08,39758.0,39.4341,39.5568,39.3991,39.5042,39758.0
2019-08-02 14:00:00,45.06,45.28,45.03,45.2,37221.0,39.4867,39.6795,39.4604,39.6094,37221.0
2019-08-02 14:30:00,45.21,45.25,45.01,45.09,41383.0,39.6182,39.6532,39.4429,39.513,41383.0
2019-08-02 15:00:00,45.09,45.33,45.0,45.28,77002.0,39.513,39.7233,39.4341,39.6795,77002.0
2019-08-02 15:30:00,45.27,45.42,45.04,45.21,214111.0,39.6707,39.8022,39.4692,39.6182,214111.0
2019-08-05 09:30:00,44.08,44.74,43.97,44.5,153743.0,38.6279,39.2063,38.5315,38.996,153743.0
2019-08-05 10:00:00,44.5,44.9,44.5,44.68,41312.0,38.996,39.3465,38.996,39.1537,41312.0
2019-08-05 10:30:00,44.65,44.97,44.5,44.97,92977.0,39.1274,39.4078,38.996,39.4078,92977.0
2019-08-05 11:00:00,44.94,45.25,44.87,45.0,87444.0,39.3815,39.6532,39.3202,39.4341,87444.0
2019-08-05 11:30:00,44.98,44.99,44.8,44.83,58359.0,39.4166,39.4254,39.2589,39.2852,58359.0
2019-08-05 12:00:00,44.82,44.93,44.71,44.71,92570.0,39.2764,39.3728,39.18,39.18,92570.0
2019-08-05 12:30:00,44.71,44.72,44.36,44.37,43922.0,39.18,39.1888,38.8733,38.8821,43922.0
2019-08-05 13:00:00,44.37,44.55,44.34,44.5,64161.0,38.8821,39.0398,38.8558,38.996,64161.0
2019-08-05 13:30:00,44.49,44.62,44.35,44.37,162391.0,38.9872,39.1011,38.8645,38.8821,162391.0
2019-08-05 14:00:00,44.37,44.5,44.31,44.35,83111.0,38.8821,38.996,38.8295,38.8645,83111.0
2019-08-05 14:30:00,44.36,44.37,44.07,44.23,77538.0,38.8733,38.8821,38.6192,38.7594,77538.0
2019-08-05 15:00:00,44.24,44.65,44.09,44.53,164291.0,38.7681,39.1274,38.6367,39.0223,164291.0
2019-08-05 15:30:00,44.51,44.69,44.38,44.62,377181.0,39.0047,39.1625,38.8908,39.1011,377181.0
2019-08-06 09:30:00,44.98,45.63,44.96,45.24,135765.0,39.4166,39.9862,39.3991,39.6444,135765.0
2019-08-06 10:00:00,45.23,45.43,44.93,45.02,196242.0,39.6357,39.8109,39.3728,39.4517,196242.0
2019-08-06 10:30:00,45.01,45.17,44.91,44.97,66054.0,39.4429,39.5831,39.3553,39.4078,66054.0
2019-08-06 11:00:00,44.98,45.05,44.6,44.72,54465.0,39.4166,39.4779,39.0836,39.1888,54465.0
2019-08-06 11:30:00,44.73,45.1,44.73,45.09,64173.0,39.1975,39.5218,39.1975,39.513,64173.0
2019-08-06 12:00:00,45.09,45.16,44.99,45.0,84364.0,39.513,39.5743,39.4254,39.4341,84364.0
2019-08-06 12:30:00,45.0,45.13,44.93,45.03,63903.0,39.4341,39.548,39.3728,39.4604,63903.0
2019-08-06 13:00:00,45.03,45.21,45.0,45.05,38036.0,39.4604,39.6182,39.4341,39.4779,38036.0
2019-08-06 13:30:00,45.05,45.22,45.01,45.17,37057.0,39.4779,39.6269,39.4429,39.5831,37057.0
2019-08-06 14:00:00,45.17,45.21,44.92,45.16,34180.0,39.5831,39.6182,39.364,39.5743,34180.0
2019-08-06 14:30:00,45.14,45.2,45.09,45.1,38784.0,39.5568,39.6094,39.513,39.5218,38784.0
2019-08-06 15:00:00,45.1,45.27,45.1,45.18,54480.0,39.5218,39.6707,39.5218,39.5919,54480.0
2019-08-06 15:30:00,45.16,45.52,45.13,45.51,251158.0,39.5743,39.8898,39.548,39.881,251158.0
2019-08-07 09:30:00,44.61,44.99,44.38,44.5,254972.0,39.0924,39.4254,38.8908,38.996,254972.0
2019-08-07 10:00:00,44.43,44.48,44.25,44.25,81090.0,38.9346,38.9784,38.7769,38.7769,81090.0
2019-08-07 10:30:00,44.25,44.39,44.07,44.17,123030.0,38.7769,38.8996,38.6192,38.7068,123030.0
2019-08-07 11:00:00,44.12,44.29,44.1,44.15,56636.0,38.663,38.8119,38.6454,38.6893,56636.0
2019-08-07 11:30:00,44.13,44.2,43.99,44.04,114953.0,38.6717,38.7331,38.5491,38.5929,114953.0
2019-08-07 12:00:00,44.05,44.11,44.01,44.1,74332.0,38.6016,38.6542,38.5666,38.6454,74332.0
2019-08-07 12:30:00,44.08,44.19,44.01,44.04,68845.0,38.6279,38.7243,38.5666,38.5929,68845.0
2019-08-07 13:00:00,44.04,44.11,44.0,44.06,94559.0,38.5929,38.6542,38.5578,38.6104,94559.0
2019-08-07 13:30:00,44.08,44.33,44.06,44.26,29734.0,38.6279,38.847,38.6104,38.7857,29734.0
2019-08-07 14:00:00,44.26,44.39,44.15,44.19,60010.0,38.7857,38.8996,38.6893,38.7243,60010.0
2019-08-07 14:30:00,44.19,44.34,44.16,44.34,46447.0,38.7243,38.8558,38.698,38.8558,46447.0
2019-08-07 15:00:00,44.34,44.38,44.13,44.37,37613.0,38.8558,38.8908,38.6717,38.8821,37613.0
2019-08-07 15:30:00,44.37,44.62,44.37,44.51,178040.0,38.8821,39.1011,38.8821,39.0047,178040.0
2019-08-08 09:30:00,44.73,45.23,44.73,45.03,46572.0,39.1975,39.6357,39.1975,39.4604,46572.0
2019-08-08 10:00:00,45.03,45.03,44.86,44.92,56290.0,39.4604,39.4604,39.3114,39.364,56290.0
2019-08-08 10:30:00,44.92,45.0,44.85,44.95,40273.0,39.364,39.4341,39.3027,39.3903,40273.0
2019-08-08 11:00:00,44.94,45.08,44.88,45.01,30901.0,39.3815,39.5042,39.329,39.4429,30901.0
2019-08-08 11:30:00,45.0,45.12,44.99,45.04,22744.0,39.4341,39.5393,39.4254,39.4692,22744.0
2019-08-08 12:00:00,45.07,45.09,45.0,45.01,18578.0,39.4955,39.513,39.4341,39.4429,18578.0
2019-08-08 12:30:00,45.01,45.11,44.98,45.11,28052.0,39.4429,39.5305,39.4166,39.5305,28052.0
2019-08-08 13:00:00,45.13,45.18,45.0,45.0,17226.0,39.548,39.5919,39.4341,39.4341,17226.0
2019-08-08 13:30:00,45.03,45.13,45.0,45.08,22290.0,39.4604,39.548,39.4341,39.5042,22290.0
2019-08-08 14:00:00,45.05,45.09,44.97,45.01,42697.0,39.4779,39.513,39.4078,39.4429,42697.0
2019-08-08 14:30:00,45.01,45.15,44.95,45.15,73747.0,39.4429,39.5656,39.3903,39.5656,73747.0
2019-08-08 15:00:00,45.1,45.14,45.0,45.01,83326.0,39.5218,39.5568,39.4341,39.4429,83326.0
2019-08-08 15:30:00,45.02,45.15,45.0,45.12,246363.0,39.4517,39.5656,39.4341,39.5393,246363.0
2019-08-09 09:30:00,44.85,45.1,44.7,44.75,125534.0,39.3027,39.5218,39.1712,39.2151,125534.0
2019-08-09 10:00:00,44.76,44.79,43.95,43.95,41385.0,39.2238,39.2501,38.514,38.514,41385.0
2019-08-09 10:30:00,43.94,43.98,43.77,43.83,22656.0,38.5052,38.5403,38.3563,38.4088,22656.0
2019-08-09 11:00:00,43.8,43.88,43.62,43.74,65697.0,38.3826,38.4527,38.2248,38.33,65697.0
2019-08-09 11:30:00,43.75,43.84,43.66,43.73,23125.0,38.3387,38.4176,38.2599,38.3212,23125.0
2019-08-09 12:00:00,43.74,43.83,43.53,43.56,26401.0,38.33,38.4088,38.1459,38.1722,26401.0
2019-08-09 12:30:00,43.56,43.92,43.44,43.74,22948.0,38.1722,38.4877,38.0671,38.33,22948.0
2019-08-09 13:00:00,43.72,44.07,43.71,44.02,47643.0,38.3124,38.6192,38.3037,38.5753,47643.0
2019-08-09 13:30:00,44.03,44.16,43.91,43.93,25583.0,38.5841,38.698,38.4789,38.4965,25583.0
2019-08-09 14:00:00,43.93,44.0,43.75,43.76,43057.0,38.4965,38.5578,38.3387,38.3475,43057.0
2019-08-09 14:30:00,43.75,43.83,43.61,43.74,24009.0,38.3387,38.4088,38.2161,38.33,24009.0
2019-08-09 15:00:00,43.73,44.08,43.7,44.01,145306.0,38.3212,38.6279,38.2949,38.5666,145306.0
2019-08-09 15:30:00,44.02,44.08,43.74,43.78,323524.0,38.5753,38.6279,38.33,38.365,323524.0
2019-08-12 09:30:00,43.46,43.85,43.32,43.38,112797.0,38.0846,38.4264,37.9619,38.0145,112797.0
2019-08-12 10:00:00,43.39,43.45,43.1,43.32,67297.0,38.0233,38.0758,37.7691,37.9619,67297.0
2019-08-12 10:30:00,43.29,43.39,43.24,43.31,41865.0,37.9356,38.0233,37.8918,37.9532,41865.0
2019-08-12 11:00:00,43.31,43.36,43.0,43.05,145703.0,37.9532,37.997,37.6815,37.7253,145703.0
2019-08-12 11:30:00,43.04,43.11,43.0,43.06,58452.0,37.7166,37.7779,37.6815,37.7341,58452.0
2019-08-12 12:00:00,43.05,43.09,43.0,43.07,58897.0,37.7253,37.7604,37.6815,37.7428,58897.0
2019-08-12 12:30:00,43.06,43.09,43.0,43.02,43044.0,37.7341,37.7604,37.6815,37.699,43044.0
2019-08-12 13:00:00,43.01,43.09,43.0,43.0,34866.0,37.6903,37.7604,37.6815,37.6815,34866.0
2019-08-12 13:30:00,43.0,43.04,42.74,42.79,84975.0,37.6815,37.7166,37.4537,37.4975,84975.0
2019-08-12 14:00:00,42.8,42.97,42.8,42.84,34105.0,37.5062,37.6552,37.5062,37.5413,34105.0
2019-08-12 14:30:00,42.85,42.86,42.42,42.47,150747.0,37.5501,37.5588,37.1732,37.2171,150747.0
2019-08-12 15:00:00,42.46,42.6,42.44,42.53,91658.0,37.2083,37.331,37.1908,37.2696,91658.0
2019-08-12 15:30:00,42.52,42.54,42.31,42.54,111028.0,37.2609,37.2784,37.0768,37.2784,111028.0
2019-08-13 09:30:00,42.36,43.73,42.03,43.73,60251.0,37.1207,38.3212,36.8315,38.3212,60251.0
2019-08-13 10:00:00,43.74,44.12,43.62,44.01,66383.0,38.33,38.663,38.2248,38.5666,66383.0
2019-08-13 10:30:00,44.0,44.03,43.61,43.62,26092.0,38.5578,38.5841,38.2161,38.2248,26092.0
2019-08-13 11:00:00,43.6,43.8,43.49,43.59,65770.0,38.2073,38.3826,38.1109,38.1985,65770.0
2019-08-13 11:30:00,43.56,43.8,43.52,43.8,28088.0,38.1722,38.3826,38.1372,38.3826,28088.0
2019-08-13 12:00:00,43.82,43.84,43.69,43.79,23599.0,38.4001,38.4176,38.2862,38.3738,23599.0
2019-08-13 12:30:00,43.79,43.79,43.44,43.48,71337.0,38.3738,38.3738,38.0671,38.1021,71337.0
2019-08-13 13:00:00,43.47,43.61,43.32,43.43,59363.0,38.0934,38.2161,37.9619,38.0583,59363.0
2019-08-13 13:30:00,43.43,43.52,43.34,43.4,41287.0,38.0583,38.1372,37.9794,38.032,41287.0
2019-08-13 14:00:00,43.4,43.42,43.27,43.33,55384.0,38.032,38.0496,37.9181,37.9707,55384.0
2019-08-13 14:30:00,43.32,43.41,43.31,43.37,42861.0,37.9619,38.0408,37.9532,38.0057,42861.0
2019-08-13 15:00:00,43.37,43.42,43.28,43.3,80012.0,38.0057,38.0496,37.9269,37.9444,80012.0
2019-08-13 15:30:00,43.29,43.48,43.25,43.38,247174.0,37.9356,38.1021,37.9006,38.0145,247174.0
2019-08-14 09:30:00,42.41,42.71,42.15,42.65,67748.0,37.1645,37.4274,36.9366,37.3748,67748.0
2019-08-14 10:00:00,42.68,42.68,42.28,42.39,54134.0,37.4011,37.4011,37.0506,37.1469,54134.0
2019-08-14 10:30:00,42.4,42.43,42.1,42.11,33780.0,37.1557,37.182,36.8928,36.9016,33780.0
2019-08-14 11:00:00,42.1,42.15,41.95,42.15,58907.0,36.8928,36.9366,36.7614,36.9366,58907.0
2019-08-14 11:30:00,42.15,42.23,41.8,41.84,230941.0,36.9366,37.0067,36.6299,36.665,230941.0
2019-08-14 12:00:00,41.82,41.82,41.66,41.77,24900.0,36.6475,36.6475,36.5072,36.6036,24900.0
2019-08-14 12:30:00,41.75,41.85,41.63,41.68,101677.0,36.5861,36.6737,36.481,36.5248,101677.0
2019-08-14 13:00:00,41.68,42.02,41.64,41.88,85287.0,36.5248,36.8227,36.4897,36.7,85287.0
2019-08-14 13:30:00,41.9,41.95,41.74,41.78,21485.0,36.7176,36.7614,36.5773,36.6124,21485.0
2019-08-14 14:00:00,41.79,41.86,41.73,41.78,37045.0,36.6212,36.6825,36.5686,36.6124,37045.0
2019-08-14 14:30:00,41.8,41.92,41.75,41.88,50123.0,36.6299,36.7351,36.5861,36.7,50123.0
2019-08-14 15:00:00,41.89,42.1,41.78,41.99,99897.0,36.7088,36.8928,36.6124,36.7964,99897.0
2019-08-14 15:30:00,41.98,42.13,41.87,41.94,327361.0,36.7877,36.9191,36.6913,36.7526,327361.0
2019-08-15 09:30:00,42.12,42.19,41.88,42.12,37109.0,36.9103,36.9717,36.7,36.9103,37109.0
2019-08-15 10:00:00,42.11,42.14,41.94,41.98,77455.0,36.9016,36.9279,36.7526,36.7877,77455.0
2019-08-15 10:30:00,41.97,42.09,41.94,41.96,60954.0,36.7789,36.8841,36.7526,36.7701,60954.0
2019-08-15 11:00:00,41.91,41.91,41.71,41.9,101648.0,36.7263,36.7263,36.5511,36.7176,101648.0
2019-08-15 11:30:00,41.91,42.0,41.74,41.83,66153.0,36.7263,36.8052,36.5773,36.6562,66153.0
2019-08-15 12:00:00,41.81,41.89,41.68,41.7,64303.0,36.6387,36.7088,36.5248,36.5423,64303.0
2019-08-15 12:30:00,41.7,41.77,41.62,41.65,36003.0,36.5423,36.6036,36.4722,36.4985,36003.0
2019-08-15 13:00:00,41.65,41.74,41.59,41.61,41920.0,36.4985,36.5773,36.4459,36.4634,41920.0
2019-08-15 13:30:00,41.6,41.64,41.4,41.46,86036.0,36.4547,36.4897,36.2794,36.332,86036.0
2019-08-15 14:00:00,41.45,41.82,41.41,41.68,96521.0,36.3232,36.6475,36.2882,36.5248,96521.0
2019-08-15 14:30:00,41.69,41.69,41.44,41.48,36062.0,36.5335,36.5335,36.3145,36.3495,36062.0
2019-08-15 15:00:00,41.49,41.64,41.49,41.61,81759.0,36.3583,36.4897,36.3583,36.4634,81759.0
2019-08-15 15:30:00,41.6,41.76,41.59,41.67,254078.0,36.4547,36.5949,36.4459,36.516,254078.0
2019-08-16 09:30:00,42.05,42.4,42.05,42.25,57479.0,36.849,37.1557,36.849,37.0243,57479.0
2019-08-16 10:00:00,42.23,42.4,42.05,42.23,45340.0,37.0067,37.1557,36.849,37.0067,45340.0
2019-08-16 10:30:00,42.28,42.35,42.08,42.34,57573.0,37.0506,37.1119,36.8753,37.1031,57573.0
2019-08-16 11:00:00,42.35,42.36,42.14,42.27,35780.0,37.1119,37.1207,36.9279,37.0418,35780.0
2019-08-16 11:30:00,42.27,42.36,42.24,42.3,24438.0,37.0418,37.1207,37.0155,37.0681,24438.0
2019-08-16 12:00:00,42.27,42.34,42.21,42.29,24196.0,37.0418,37.1031,36.9892,37.0593,24196.0
2019-08-16 12:30:00,42.3,42.34,42.25,42.26,32861.0,37.0681,37.1031,37.0243,37.033,32861.0
2019-08-16 13:00:00,42.25,42.43,42.18,42.43,33460.0,37.0243,37.182,36.9629,37.182,33460.0
2019-08-16 13:30:00,42.44,42.47,42.38,42.43,42625.0,37.1908,37.2171,37.1382,37.182,42625.0
2019-08-16 14:00:00,42.43,42.44,42.36,42.36,22401.0,37.182,37.1908,37.1207,37.1207,22401.0
2019-08-16 14:30:00,42.33,42.37,42.24,42.26,54958.0,37.0944,37.1294,37.0155,37.033,54958.0
2019-08-16 15:00:00,42.26,42.32,42.24,42.29,62949.0,37.033,37.0856,37.0155,37.0593,62949.0
2019-08-16 15:30:00,42.29,42.44,42.27,42.37,158507.0,37.0593,37.1908,37.0418,37.1294,158507.0
2019-08-19 09:30:00,43.16,43.29,42.74,42.91,90379.0,37.8217,37.9356,37.4537,37.6026,90379.0
2019-08-19 10:00:00,42.91,42.97,42.54,42.58,58846.0,37.6026,37.6552,37.2784,37.3134,58846.0
2019-08-19 10:30:00,42.59,42.87,42.57,42.81,54952.0,37.3222,37.5676,37.3047,37.515,54952.0
2019-08-19 11:00:00,42.8,42.84,42.67,42.74,33289.0,37.5062,37.5413,37.3923,37.4537,33289.0
2019-08-19 11:30:00,42.74,42.83,42.62,42.71,33868.0,37.4537,37.5325,37.3485,37.4274,33868.0
2019-08-19 12:00:00,42.68,42.78,42.66,42.76,29408.0,37.4011,37.4887,37.3836,37.4712,29408.0
2019-08-19 12:30:00,42.76,42.86,42.72,42.85,38434.0,37.4712,37.5588,37.4361,37.5501,38434.0
2019-08-19 13:00:00,42.85,42.97,42.78,42.92,45131.0,37.5501,37.6552,37.4887,37.6114,45131.0
2019-08-19 13:30:00,42.92,42.94,42.8,42.84,33704.0,37.6114,37.6289,37.5062,37.5413,33704.0
2019-08-19 14:00:00,42.84,42.91,42.72,42.77,40834.0,37.5413,37.6026,37.4361,37.4799,40834.0
2019-08-19 14:30:00,42.77,42.92,42.77,42.84,54467.0,37.4799,37.6114,37.4799,37.5413,54467.0
2019-08-19 15:00:00,42.85,42.9,42.74,42.82,90983.0,37.5501,37.5939,37.4537,37.5238,90983.0
2019-08-19 15:30:00,42.83,42.91,42.68,42.68,152057.0,37.5325,37.6026,37.4011,37.4011,152057.0
2019-08-20 09:30:00,42.52,42.52,42.07,42.2,45373.0,37.2609,37.2609,36.8665,36.9804,45373.0
2019-08-20 10:00:00,42.17,42.27,41.99,42.08,44952.0,36.9542,37.0418,36.7964,36.8753,44952.0
2019-08-20 10:30:00,42.08,42.26,42.04,42.23,25390.0,36.8753,37.033,36.8402,37.0067,25390.0
2019-08-20 11:00:00,42.21,42.24,41.99,41.99,29686.0,36.9892,37.0155,36.7964,36.7964,29686.0
2019-08-20 11:30:00,41.99,42.02,41.76,41.79,41502.0,36.7964,36.8227,36.5949,36.6212,41502.0
2019-08-20 12:00:00,41.8,41.84,41.76,41.76,23561.0,36.6299,36.665,36.5949,36.5949,23561.0
2019-08-20 12:30:00,41.76,41.84,41.74,41.84,25548.0,36.5949,36.665,36.5773,36.665,25548.0
2019-08-20 13:00:00,41.84,41.9,41.82,41.84,30765.0,36.665,36.7176,36.6475,36.665,30765.0
2019-08-20 13:30:00,41.85,41.85,41.69,41.82,35175.0,36.6737,36.6737,36.5335,36.6475,35175.0
2019-08-20 14:00:00,41.83,41.88,41.71,41.72,27594.0,36.6562,36.7,36.5511,36.5598,27594.0
2019-08-20 14:30:00,41.71,41.94,41.7,41.94,25187.0,36.5511,36.7526,36.5423,36.7526,25187.0
2019-08-20 15:00:00,41.94,41.94,41.86,41.94,72675.0,36.7526,36.7526,36.6825,36.7526,72675.0
2019-08-20 15:30:00,41.94,41.99,41.85,41.9,156161.0,36.7526,36.7964,36.6737,36.7176,156161.0
2019-08-21 09:30:00,42.44,42.51,42.2,42.26,14141.0,37.1908,37.2521,36.9804,37.033,14141.0
2019-08-21 10:00:00,42.21,42.22,42.04,42.12,14374.0,36.9892,36.998,36.8402,36.9103,14374.0
2019-08-21 10:30:00,42.11,42.17,41.93,41.96,16625.0,36.9016,36.9542,36.7438,36.7701,16625.0
2019-08-21 11:00:00,41.96,42.11,41.95,41.99,17562.0,36.7701,36.9016,36.7614,36.7964,17562.0
2019-08-21 11:30:00,41.98,42.18,41.98,42.13,13674.0,36.7877,36.9629,36.7877,36.9191,13674.0
2019-08-21 12:00:00,42.13,42.18,42.1,42.14,16605.0,36.9191,36.9629,36.8928,36.9279,16605.0
2019-08-21 12:30:00,42.13,42.23,42.11,42.22,12067.0,36.9191,37.0067,36.9016,36.998,12067.0
2019-08-21 13:00:00,42.21,42.24,42.18,42.22,10547.0,36.9892,37.0155,36.9629,36.998,10547.0
2019-08-21 13:30:00,42.22,42.25,42.19,42.22,12899.0,36.998,37.0243,36.9717,36.998,12899.0
2019-08-21 14:00:00,42.21,42.33,42.17,42.24,38992.0,36.9892,37.0944,36.9542,37.0155,38992.0
2019-08-21 14:30:00,42.24,42.25,42.1,42.12,34489.0,37.0155,37.0243,36.8928,36.9103,34489.0
2019-08-21 15:00:00,42.11,42.14,42.07,42.13,23906.0,36.9016,36.9279,36.8665,36.9191,23906.0
2019-08-21 15:30:00,42.12,42.18,42.02,42.04,89908.0,36.9103,36.9629,36.8227,36.8402,89908.0
2019-08-22 09:30:00,42.19,42.43,42.17,42.29,20095.0,36.9717,37.182,36.9542,37.0593,20095.0
2019-08-22 10:00:00,42.3,42.34,41.98,42.01,22168.0,37.0681,37.1031,36.7877,36.8139,22168.0
2019-08-22 10:30:00,41.98,41.98,41.63,41.7,22636.0,36.7877,36.7877,36.481,36.5423,22636.0
2019-08-22 11:00:00,41.73,42.02,41.72,41.91,23197.0,36.5686,36.8227,36.5598,36.7263,23197.0
2019-08-22 11:30:00,41.92,41.98,41.71,41.74,19041.0,36.7351,36.7877,36.5511,36.5773,19041.0
2019-08-22 12:00:00,41.74,42.02,41.74,42.0,18877.0,36.5773,36.8227,36.5773,36.8052,18877.0
2019-08-22 12:30:00,42.01,42.13,41.98,42.06,19336.0,36.8139,36.9191,36.7877,36.8578,19336.0
2019-08-22 13:00:00,42.05,42.24,42.05,42.18,26437.0,36.849,37.0155,36.849,36.9629,26437.0
2019-08-22 13:30:00,42.18,42.25,42.13,42.13,15875.0,36.9629,37.0243,36.9191,36.9191,15875.0
2019-08-22 14:00:00,42.15,42.15,41.92,41.92,17063.0,36.9366,36.9366,36.7351,36.7351,17063.0
2019-08-22 14:30:00,41.93,42.03,41.92,41.98,22256.0,36.7438,36.8315,36.7351,36.7877,22256.0
2019-08-22 15:00:00,42.0,42.0,41.86,41.9,23787.0,36.8052,36.8052,36.6825,36.7176,23787.0
2019-08-22 15:30:00,41.89,41.97,41.8,41.81,125644.0,36.7088,36.7789,36.6299,36.6387,125644.0
2019-08-23 09:30:00,41.29,41.3,40.71,41.07,64765.0,36.183,36.1918,35.6747,35.9902,64765.0
2019-08-23 10:00:00,41.05,41.24,40.93,41.08,57210.0,35.9727,36.1392,35.8675,35.999,57210.0
2019-08-23 10:30:00,41.09,41.5,41.09,41.29,53168.0,36.0077,36.367,36.0077,36.183,53168.0
2019-08-23 11:00:00,41.26,41.26,40.31,40.5,94997.0,36.1567,36.1567,35.3242,35.4907,94997.0
2019-08-23 11:30:00,40.45,40.5,40.18,40.21,17240.0,35.4469,35.4907,35.2103,35.2366,17240.0
2019-08-23 12:00:00,40.21,40.47,40.14,40.25,21670.0,35.2366,35.4644,35.1752,35.2716,21670.0
2019-08-23 12:30:00,40.28,40.38,40.08,40.13,22344.0,35.2979,35.3856,35.1227,35.1665,22344.0
2019-08-23 13:00:00,40.13,40.22,40.01,40.15,68731.0,35.1665,35.2453,35.0613,35.184,68731.0
2019-08-23 13:30:00,40.1,40.22,40.07,40.1,25571.0,35.1402,35.2453,35.1139,35.1402,25571.0
2019-08-23 14:00:00,40.09,40.34,40.06,40.32,147072.0,35.1314,35.3505,35.1051,35.333,147072.0
2019-08-23 14:30:00,40.3,40.39,40.18,40.38,58230.0,35.3155,35.3943,35.2103,35.3856,58230.0
2019-08-23 15:00:00,40.39,40.47,40.2,40.23,89665.0,35.3943,35.4644,35.2278,35.2541,89665.0
2019-08-23 15:30:00,40.22,40.41,40.09,40.39,564805.0,35.2453,35.4118,35.1314,35.3943,564805.0
2019-08-26 09:30:00,40.79,40.9,40.34,40.52,40739.0,35.7448,35.8412,35.3505,35.5082,40739.0
2019-08-26 10:00:00,40.5,40.57,40.36,40.55,53580.0,35.4907,35.5521,35.368,35.5345,53580.0
2019-08-26 10:30:00,40.52,40.64,40.46,40.54,54160.0,35.5082,35.6134,35.4557,35.5258,54160.0
2019-08-26 11:00:00,40.54,40.79,40.52,40.77,63901.0,35.5258,35.7448,35.5082,35.7273,63901.0
2019-08-26 11:30:00,40.79,40.82,40.67,40.73,27305.0,35.7448,35.7711,35.6397,35.6923,27305.0
2019-08-26 12:00:00,40.74,41.0,40.73,40.93,49097.0,35.701,35.9289,35.6923,35.8675,49097.0
2019-08-26 12:30:00,40.94,41.04,40.92,40.97,33596.0,35.8763,35.9639,35.8588,35.9026,33596.0
2019-08-26 13:00:00,40.97,41.03,40.93,41.0,31637.0,35.9026,35.9552,35.8675,35.9289,31637.0
2019-08-26 13:30:00,40.99,41.07,40.9,40.99,85532.0,35.9201,35.9902,35.8412,35.9201,85532.0
2019-08-26 14:00:00,40.99,41.06,40.81,41.03,123282.0,35.9201,35.9815,35.7624,35.9552,123282.0
2019-08-26 14:30:00,41.0,41.21,40.97,41.17,103472.0,35.9289,36.1129,35.9026,36.0778,103472.0
2019-08-26 15:00:00,41.15,41.32,41.12,41.19,146884.0,36.0603,36.2093,36.034,36.0954,146884.0
2019-08-26 15:30:00,41.2,41.31,41.08,41.31,399528.0,36.1041,36.2005,35.999,36.2005,399528.0
2019-08-27 09:30:00,41.6,41.6,41.38,41.38,56453.0,36.4547,36.4547,36.2619,36.2619,56453.0
2019-08-27 10:00:00,41.39,41.42,41.02,41.22,40963.0,36.2706,36.2969,35.9464,36.1217,40963.0
2019-08-27 10:30:00,41.2,41.23,40.92,40.93,57665.0,36.1041,36.1304,35.8588,35.8675,57665.0
2019-08-27 11:00:00,40.92,40.99,40.67,40.67,32637.0,35.8588,35.9201,35.6397,35.6397,32637.0
2019-08-27 11:30:00,40.69,40.72,40.57,40.63,25582.0,35.6572,35.6835,35.5521,35.6046,25582.0
2019-08-27 12:00:00,40.61,40.65,40.46,40.55,22625.0,35.5871,35.6222,35.4557,35.5345,22625.0
2019-08-27 12:30:00,40.56,40.6,40.39,40.43,20501.0,35.5433,35.5783,35.3943,35.4294,20501.0
2019-08-27 13:00:00,40.42,40.54,40.36,40.47,28051.0,35.4206,35.5258,35.368,35.4644,28051.0
2019-08-27 13:30:00,40.47,40.67,40.43,40.53,32605.0,35.4644,35.6397,35.4294,35.517,32605.0
2019-08-27 14:00:00,40.52,40.54,40.32,40.34,38708.0,35.5082,35.5258,35.333,35.3505,38708.0
2019-08-27 14:30:00,40.34,40.41,40.26,40.36,39474.0,35.3505,35.4118,35.2804,35.368,39474.0
2019-08-27 15:00:00,40.38,40.41,40.23,40.25,44278.0,35.3856,35.4118,35.2541,35.2716,44278.0
2019-08-27 15:30:00,40.24,40.27,40.12,40.19,177874.0,35.2629,35.2892,35.1577,35.2191,177874.0
2019-08-28 09:30:00,40.08,40.52,39.75,40.51,14732.0,35.1227,35.5082,34.8335,35.4995,14732.0
2019-08-28 10:00:00,40.48,40.52,40.25,40.36,24244.0,35.4732,35.5082,35.2716,35.368,24244.0
2019-08-28 10:30:00,40.37,40.77,40.37,40.67,20245.0,35.3768,35.7273,35.3768,35.6397,20245.0
2019-08-28 11:00:00,40.68,40.92,40.63,40.91,22665.0,35.6485,35.8588,35.6046,35.85,22665.0
2019-08-28 11:30:00,40.93,41.01,40.87,40.94,20759.0,35.8675,35.9376,35.815,35.8763,20759.0
2019-08-28 12:00:00,40.92,40.98,40.86,40.91,18329.0,35.8588,35.9113,35.8062,35.85,18329.0
2019-08-28 12:30:00,40.93,41.05,40.9,41.01,17137.0,35.8675,35.9727,35.8412,35.9376,17137.0
2019-08-28 13:00:00,41.02,41.02,40.84,40.91,17045.0,35.9464,35.9464,35.7887,35.85,17045.0
2019-08-28 13:30:00,40.93,40.95,40.84,40.84,17112.0,35.8675,35.8851,35.7887,35.7887,17112.0
2019-08-28 14:00:00,40.86,40.95,40.85,40.94,17994.0,35.8062,35.8851,35.7974,35.8763,17994.0
2019-08-28 14:30:00,40.95,40.99,40.9,40.98,17924.0,35.8851,35.9201,35.8412,35.9113,17924.0
2019-08-28 15:00:00,40.98,41.03,40.82,40.82,39607.0,35.9113,35.9552,35.7711,35.7711,39607.0
2019-08-28 15:30:00,40.81,40.91,40.79,40.84,104100.0,35.7624,35.85,35.7448,35.7887,104100.0
2019-08-29 09:30:00,41.49,41.71,41.41,41.64,24229.0,36.3583,36.5511,36.2882,36.4897,24229.0
2019-08-29 10:00:00,41.66,41.86,41.62,41.74,19320.0,36.5072,36.6825,36.4722,36.5773,19320.0
2019-08-29 10:30:00,41.76,41.76,41.45,41.67,19839.0,36.5949,36.5949,36.3232,36.516,19839.0
2019-08-29 11:00:00,41.67,41.83,41.61,41.8,16315.0,36.516,36.6562,36.4634,36.6299,16315.0
2019-08-29 11:30:00,41.77,41.96,41.77,41.92,24185.0,36.6036,36.7701,36.6036,36.7351,24185.0
2019-08-29 12:00:00,41.92,42.02,41.89,41.89,26444.0,36.7351,36.8227,36.7088,36.7088,26444.0
2019-08-29 12:30:00,41.9,41.91,41.82,41.82,17414.0,36.7176,36.7263,36.6475,36.6475,17414.0
2019-08-29 13:00:00,41.83,42.0,41.83,41.97,31811.0,36.6562,36.8052,36.6562,36.7789,31811.0
2019-08-29 13:30:00,42.0,42.08,41.93,42.03,20001.0,36.8052,36.8753,36.7438,36.8315,20001.0
2019-08-29 14:00:00,42.03,42.15,42.03,42.1,21403.0,36.8315,36.9366,36.8315,36.8928,21403.0
2019-08-29 14:30:00,42.1,42.14,42.02,42.05,21156.0,36.8928,36.9279,36.8227,36.849,21156.0
2019-08-29 15:00:00,42.05,42.1,42.01,42.08,30738.0,36.849,36.8928,36.8139,36.8753,30738.0
2019-08-29 15:30:00,42.08,42.29,42.08,42.13,259305.0,36.8753,37.0593,36.8753,36.9191,259305.0
2019-08-30 09:30:00,42.51,42.78,42.39,42.58,21110.0,37.2521,37.4887,37.1469,37.3134,21110.0
2019-08-30 10:00:00,42.55,42.97,42.55,42.72,13345.0,37.2872,37.6552,37.2872,37.4361,13345.0
2019-08-30 10:30:00,42.73,42.8,42.55,42.61,13547.0,37.4449,37.5062,37.2872,37.3397,13547.0
2019-08-30 11:00:00,42.62,42.62,42.26,42.44,20167.0,37.3485,37.3485,37.033,37.1908,20167.0
2019-08-30 11:30:00,42.44,42.53,42.39,42.52,15301.0,37.1908,37.2696,37.1469,37.2609,15301.0
2019-08-30 12:00:00,42.52,42.57,42.46,42.52,9637.0,37.2609,37.3047,37.2083,37.2609,9637.0
2019-08-30 12:30:00,42.51,42.72,42.47,42.72,18777.0,37.2521,37.4361,37.2171,37.4361,18777.0
2019-08-30 13:00:00,42.69,42.69,42.6,42.64,13709.0,37.4098,37.4098,37.331,37.366,13709.0
2019-08-30 13:30:00,42.63,42.68,42.6,42.61,19452.0,37.3573,37.4011,37.331,37.3397,19452.0
2019-08-30 14:00:00,42.64,42.69,42.59,42.63,13955.0,37.366,37.4098,37.3222,37.3573,13955.0
2019-08-30 14:30:00,42.63,42.66,42.48,42.59,33953.0,37.3573,37.3836,37.2258,37.3222,33953.0
2019-08-30 15:00:00,42.6,42.63,42.52,42.6,38574.0,37.331,37.3573,37.2609,37.331,38574.0
2019-08-30 15:30:00,42.6,42.76,42.59,42.67,130278.0,37.331,37.4712,37.3222,37.3923,130278.0
2019-09-03 09:30:00,42.0,42.0,41.26,41.83,30129.0,36.8052,36.8052,36.1567,36.6562,30129.0
2019-09-03 10:00:00,41.81,41.81,41.07,41.27,38650.0,36.6387,36.6387,35.9902,36.1655,38650.0
2019-09-03 10:30:00,41.25,41.38,41.04,41.31,27135.0,36.148,36.2619,35.9639,36.2005,27135.0
2019-09-03 11:00:00,41.32,41.38,41.1,41.25,33261.0,36.2093,36.2619,36.0165,36.148,33261.0
2019-09-03 11:30:00,41.26,41.42,41.22,41.32,21576.0,36.1567,36.2969,36.1217,36.2093,21576.0
2019-09-03 12:00:00,41.31,41.53,41.29,41.46,27537.0,36.2005,36.3933,36.183,36.332,27537.0
2019-09-03 12:30:00,41.44,41.53,41.41,41.47,27787.0,36.3145,36.3933,36.2882,36.3407,27787.0
2019-09-03 13:00:00,41.5,41.54,41.42,41.53,40171.0,36.367,36.4021,36.2969,36.3933,40171.0
2019-09-03 13:30:00,41.53,41.58,41.46,41.58,30816.0,36.3933,36.4371,36.332,36.4371,30816.0
2019-09-03 14:00:00,41.56,41.63,41.45,41.52,43476.0,36.4196,36.481,36.3232,36.3846,43476.0
2019-09-03 14:30:00,41.52,41.54,41.46,41.51,82005.0,36.3846,36.4021,36.332,36.3758,82005.0
2019-09-03 15:00:00,41.51,41.59,41.44,41.58,125710.0,36.3758,36.4459,36.3145,36.4371,125710.0
2019-09-03 15:30:00,41.59,41.68,41.49,41.53,342247.0,36.4459,36.5248,36.3583,36.3933,342247.0
2019-09-04 09:30:00,42.15,42.53,42.15,42.29,42588.0,36.9366,37.2696,36.9366,37.0593,42588.0
2019-09-04 10:00:00,42.27,42.37,42.11,42.17,16549.0,37.0418,37.1294,36.9016,36.9542,16549.0
2019-09-04 10:30:00,42.19,42.37,42.19,42.31,19415.0,36.9717,37.1294,36.9717,37.0768,19415.0
2019-09-04 11:00:00,42.32,42.45,42.27,42.3,28480.0,37.0856,37.1995,37.0418,37.0681,28480.0
2019-09-04 11:30:00,42.3,42.41,42.17,42.19,26234.0,37.0681,37.1645,36.9542,36.9717,26234.0
2019-09-04 12:00:00,42.2,42.22,42.08,42.1,21751.0,36.9804,36.998,36.8753,36.8928,21751.0
2019-09-04 12:30:00,42.11,42.23,42.11,42.14,23499.0,36.9016,37.0067,36.9016,36.9279,23499.0
2019-09-04 13:00:00,42.14,42.27,42.14,42.24,27272.0,36.9279,37.0418,36.9279,37.0155,27272.0
2019-09-04 13:30:00,42.25,42.26,42.0,42.05,20819.0,37.0243,37.033,36.8052,36.849,20819.0
2019-09-04 14:00:00,42.01,42.15,42.01,42.12,30214.0,36.8139,36.9366,36.8139,36.9103,30214.0
2019-09-04 14:30:00,42.1,42.13,42.0,42.04,36576.0,36.8928,36.9191,36.8052,36.8402,36576.0
2019-09-04 15:00:00,42.03,42.07,41.96,42.01,50430.0,36.8315,36.8665,36.7701,36.8139,50430.0
2019-09-04 15:30:00,42.02,42.03,41.91,41.99,215161.0,36.8227,36.8315,36.7263,36.7964,215161.0
2019-09-05 09:30:00,42.48,43.31,42.27,43.28,32039.0,37.2258,37.9532,37.0418,37.9269,32039.0
2019-09-05 10:00:00,43.23,43.77,43.19,43.63,33648.0,37.8831,38.3563,37.848,38.2336,33648.0
2019-09-05 10:30:00,43.68,43.74,43.47,43.47,32335.0,38.2774,38.33,38.0934,38.0934,32335.0
2019-09-05 11:00:00,43.56,43.71,43.51,43.58,14830.0,38.1722,38.3037,38.1284,38.1898,14830.0
2019-09-05 11:30:00,43.57,43.57,43.26,43.43,343370.0,38.181,38.181,37.9093,38.0583,343370.0
2019-09-05 12:00:00,43.44,43.72,43.44,43.71,32493.0,38.0671,38.3124,38.0671,38.3037,32493.0
2019-09-05 12:30:00,43.7,43.88,43.59,43.83,52356.0,38.2949,38.4527,38.1985,38.4088,52356.0
2019-09-05 13:00:00,43.87,44.0,43.7,44.0,77363.0,38.4439,38.5578,38.2949,38.5578,77363.0
2019-09-05 13:30:00,43.99,44.28,43.96,44.26,33538.0,38.5491,38.8032,38.5228,38.7857,33538.0
2019-09-05 14:00:00,44.28,44.29,44.02,44.08,25566.0,38.8032,38.8119,38.5753,38.6279,25566.0
2019-09-05 14:30:00,44.07,44.07,43.94,43.97,26582.0,38.6192,38.6192,38.5052,38.5315,26582.0
2019-09-05 15:00:00,43.98,44.09,43.92,44.02,77529.0,38.5403,38.6367,38.4877,38.5753,77529.0
2019-09-05 15:30:00,44.01,44.05,43.8,43.91,195313.0,38.5666,38.6016,38.3826,38.4789,195313.0
2019-09-06 09:30:00,43.9,43.97,43.34,43.54,307364.0,38.4702,38.5315,37.9794,38.1547,307364.0
2019-09-06 10:00:00,43.54,43.71,43.52,43.67,14750.0,38.1547,38.3037,38.1372,38.2686,14750.0
2019-09-06 10:30:00,43.69,43.92,43.65,43.82,15356.0,38.2862,38.4877,38.2511,38.4001,15356.0
2019-09-06 11:00:00,43.83,43.9,43.8,43.86,13815.0,38.4088,38.4702,38.3826,38.4351,13815.0
2019-09-06 11:30:00,43.87,43.97,43.82,43.95,11289.0,38.4439,38.5315,38.4001,38.514,11289.0
2019-09-06 12:00:00,43.94,43.95,43.88,43.88,8988.0,38.5052,38.514,38.4527,38.4527,8988.0
2019-09-06 12:30:00,43.87,43.88,43.76,43.83,9500.0,38.4439,38.4527,38.3475,38.4088,9500.0
2019-09-06 13:00:00,43.82,43.93,43.82,43.93,11714.0,38.4001,38.4965,38.4001,38.4965,11714.0
2019-09-06 13:30:00,43.95,43.98,43.91,43.95,11447.0,38.514,38.5403,38.4789,38.514,11447.0
2019-09-06 14:00:00,43.95,43.99,43.88,43.98,13278.0,38.514,38.5491,38.4527,38.5403,13278.0
2019-09-06 14:30:00,43.97,43.98,43.86,43.89,22863.0,38.5315,38.5403,38.4351,38.4614,22863.0
2019-09-06 15:00:00,43.89,44.06,43.88,44.04,29483.0,38.4614,38.6104,38.4527,38.5929,29483.0
2019-09-06 15:30:00,44.03,44.08,43.96,44.0,130215.0,38.5841,38.6279,38.5228,38.5578,130215.0
2019-09-09 09:30:00,44.34,45.03,44.2,44.99,37664.0,38.8558,39.4604,38.7331,39.4254,37664.0
2019-09-09 10:00:00,44.99,45.22,44.96,45.04,17774.0,39.4254,39.6269,39.3991,39.4692,17774.0
2019-09-09 10:30:00,45.09,45.41,45.01,45.37,25803.0,39.513,39.7934,39.4429,39.7584,25803.0
2019-09-09 11:00:00,45.38,45.43,45.28,45.37,52241.0,39.7671,39.8109,39.6795,39.7584,52241.0
2019-09-09 11:30:00,45.37,45.39,45.25,45.39,28313.0,39.7584,39.7759,39.6532,39.7759,28313.0
2019-09-09 12:00:00,45.4,45.56,45.37,45.39,29131.0,39.7847,39.9249,39.7584,39.7759,29131.0
2019-09-09 12:30:00,45.39,45.41,45.28,45.37,17991.0,39.7759,39.7934,39.6795,39.7584,17991.0
2019-09-09 13:00:00,45.36,45.46,45.32,45.39,24711.0,39.7496,39.8372,39.7145,39.7759,24711.0
2019-09-09 13:30:00,45.39,45.42,45.3,45.4,22924.0,39.7759,39.8022,39.697,39.7847,22924.0
2019-09-09 14:00:00,45.41,45.58,45.38,45.54,19848.0,39.7934,39.9424,39.7671,39.9073,19848.0
2019-09-09 14:30:00,45.55,45.7,45.54,45.63,35818.0,39.9161,40.0475,39.9073,39.9862,35818.0
2019-09-09 15:00:00,45.63,45.74,45.62,45.71,46812.0,39.9862,40.0826,39.9774,40.0563,46812.0
2019-09-09 15:30:00,45.72,45.93,45.7,45.8,182376.0,40.0651,40.2491,40.0475,40.1352,182376.0
2019-09-10 09:30:00,45.92,46.37,45.47,46.22,56185.0,40.2403,40.6347,39.846,40.5032,56185.0
2019-09-10 10:00:00,46.25,46.31,45.91,46.17,32948.0,40.5295,40.5821,40.2316,40.4594,32948.0
2019-09-10 10:30:00,46.17,46.17,46.01,46.1,29684.0,40.4594,40.4594,40.3192,40.3981,29684.0
2019-09-10 11:00:00,46.09,46.34,46.08,46.09,36766.0,40.3893,40.6084,40.3805,40.3893,36766.0
2019-09-10 11:30:00,46.09,46.64,46.08,46.6,20451.0,40.3893,40.8713,40.3805,40.8362,20451.0
2019-09-10 12:00:00,46.61,46.61,46.32,46.58,15603.0,40.845,40.845,40.5909,40.8187,15603.0
2019-09-10 12:30:00,46.6,46.68,46.56,46.63,16420.0,40.8362,40.9063,40.8012,40.8625,16420.0
2019-09-10 13:00:00,46.64,46.77,46.55,46.76,17601.0,40.8713,40.9852,40.7924,40.9764,17601.0
2019-09-10 13:30:00,46.76,46.87,46.76,46.81,21773.0,40.9764,41.0728,40.9764,41.0203,21773.0
2019-09-10 14:00:00,46.82,46.86,46.74,46.85,21482.0,41.029,41.0641,40.9589,41.0553,21482.0
2019-09-10 14:30:00,46.86,47.0,46.85,46.96,19680.0,41.0641,41.1868,41.0553,41.1517,19680.0
2019-09-10 15:00:00,46.98,47.12,46.98,47.1,21340.0,41.1692,41.2919,41.1692,41.2744,21340.0
2019-09-10 15:30:00,47.1,47.19,47.03,47.19,122060.0,41.2744,41.3533,41.213,41.3533,122060.0
2019-09-11 09:30:00,47.32,47.33,46.42,47.06,23190.0,41.4672,41.4759,40.6785,41.2393,23190.0
2019-09-11 10:00:00,47.05,47.18,46.92,47.01,11483.0,41.2306,41.3445,41.1167,41.1955,11483.0
2019-09-11 10:30:00,47.01,47.47,47.01,47.47,25729.0,41.1955,41.5986,41.1955,41.5986,25729.0
2019-09-11 11:00:00,47.44,47.44,47.13,47.17,17192.0,41.5723,41.5723,41.3007,41.3357,17192.0
2019-09-11 11:30:00,47.18,47.36,47.04,47.2,31154.0,41.3445,41.5022,41.2218,41.362,31154.0
2019-09-11 12:00:00,47.21,47.33,47.18,47.24,27359.0,41.3708,41.4759,41.3445,41.3971,27359.0
2019-09-11 12:30:00,47.21,47.47,47.19,47.37,35259.0,41.3708,41.5986,41.3533,41.511,35259.0
2019-09-11 13:00:00,47.4,47.54,47.35,47.5,13139.0,41.5373,41.66,41.4935,41.6249,13139.0
2019-09-11 13:30:00,47.5,47.69,47.48,47.61,20017.0,41.6249,41.7914,41.6074,41.7213,20017.0
2019-09-11 14:00:00,47.6,47.82,47.59,47.81,25806.0,41.7125,41.9053,41.7038,41.8966,25806.0
2019-09-11 14:30:00,47.82,47.91,47.79,47.84,19842.0,41.9053,41.9842,41.879,41.9229,19842.0
2019-09-11 15:00:00,47.85,47.95,47.84,47.89,30197.0,41.9316,42.0193,41.9229,41.9667,30197.0
2019-09-11 15:30:00,47.91,48.06,47.85,48.0,112453.0,41.9842,42.1156,41.9316,42.0631,112453.0
2019-09-12 09:30:00,47.83,48.2,47.1,47.57,17193.0,41.9141,42.2383,41.2744,41.6863,17193.0
2019-09-12 10:00:00,47.46,48.13,47.39,48.03,34908.0,41.5899,42.177,41.5285,42.0894,34908.0
2019-09-12 10:30:00,48.01,48.04,47.49,47.49,20542.0,42.0718,42.0981,41.6162,41.6162,20542.0
2019-09-12 11:00:00,47.48,47.87,47.32,47.79,39591.0,41.6074,41.9491,41.4672,41.879,39591.0
2019-09-12 11:30:00,47.79,47.79,47.34,47.4,65692.0,41.879,41.879,41.4847,41.5373,65692.0
2019-09-12 12:00:00,47.4,47.46,47.28,47.44,30340.0,41.5373,41.5899,41.4321,41.5723,30340.0
2019-09-12 12:30:00,47.45,47.56,47.43,47.48,11257.0,41.5811,41.6775,41.5636,41.6074,11257.0
2019-09-12 13:00:00,47.48,47.58,47.4,47.44,31363.0,41.6074,41.695,41.5373,41.5723,31363.0
2019-09-12 13:30:00,47.45,47.52,47.36,47.41,21632.0,41.5811,41.6424,41.5022,41.546,21632.0
2019-09-12 14:00:00,47.4,47.44,47.32,47.42,42905.0,41.5373,41.5723,41.4672,41.5548,42905.0
2019-09-12 14:30:00,47.43,47.53,47.42,47.49,25775.0,41.5636,41.6512,41.5548,41.6162,25775.0
2019-09-12 15:00:00,47.47,47.54,47.46,47.52,30688.0,41.5986,41.66,41.5899,41.6424,30688.0
2019-09-12 15:30:00,47.5,47.59,47.48,47.53,167138.0,41.6249,41.7038,41.6074,41.6512,167138.0
2019-09-13 09:30:00,48.01,48.46,47.79,48.12,26315.0,42.0718,42.4662,41.879,42.1682,26315.0
2019-09-13 10:00:00,48.08,48.38,47.98,48.3,28063.0,42.1332,42.3961,42.0455,42.326,28063.0
2019-09-13 10:30:00,48.31,48.55,48.27,48.45,39598.0,42.3347,42.545,42.2997,42.4574,39598.0
2019-09-13 11:00:00,48.45,48.61,48.43,48.49,34208.0,42.4574,42.5976,42.4399,42.4925,34208.0
2019-09-13 11:30:00,48.53,48.57,48.46,48.52,13475.0,42.5275,42.5626,42.4662,42.5188,13475.0
2019-09-13 12:00:00,48.49,48.63,48.45,48.63,19445.0,42.4925,42.6151,42.4574,42.6151,19445.0
2019-09-13 12:30:00,48.64,48.79,48.54,48.59,138761.0,42.6239,42.7554,42.5363,42.5801,138761.0
2019-09-13 13:00:00,48.6,48.65,48.58,48.64,14648.0,42.5889,42.6327,42.5713,42.6239,14648.0
2019-09-13 13:30:00,48.64,48.64,48.47,48.48,19869.0,42.6239,42.6239,42.4749,42.4837,19869.0
2019-09-13 14:00:00,48.49,48.57,48.46,48.54,18461.0,42.4925,42.5626,42.4662,42.5363,18461.0
2019-09-13 14:30:00,48.52,48.56,48.42,48.45,20529.0,42.5188,42.5538,42.4311,42.4574,20529.0
2019-09-13 15:00:00,48.46,48.6,48.44,48.58,170441.0,42.4662,42.5889,42.4486,42.5713,170441.0
2019-09-13 15:30:00,48.58,48.64,48.46,48.5,155131.0,42.5713,42.6239,42.4662,42.5012,155131.0
2019-09-16 09:30:00,49.53,49.72,49.12,49.31,125792.0,43.4038,43.5703,43.0445,43.211,125792.0
2019-09-16 10:00:00,49.3,49.66,49.23,49.49,96762.0,43.2023,43.5178,43.1409,43.3688,96762.0
2019-09-16 10:30:00,49.52,49.65,49.42,49.48,56337.0,43.3951,43.509,43.3074,43.36,56337.0
2019-09-16 11:00:00,49.5,49.65,49.44,49.5,66340.0,43.3775,43.509,43.325,43.3775,66340.0
2019-09-16 11:30:00,49.5,49.51,49.34,49.4,62222.0,43.3775,43.3863,43.2373,43.2899,62222.0
2019-09-16 12:00:00,49.4,49.48,49.31,49.35,43049.0,43.2899,43.36,43.211,43.2461,43049.0
2019-09-16 12:30:00,49.35,49.39,49.26,49.33,36821.0,43.2461,43.2811,43.1672,43.2286,36821.0
2019-09-16 13:00:00,49.33,49.39,49.32,49.36,36831.0,43.2286,43.2811,43.2198,43.2549,36831.0
2019-09-16 13:30:00,49.36,49.43,49.34,49.39,62756.0,43.2549,43.3162,43.2373,43.2811,62756.0
2019-09-16 14:00:00,49.4,49.47,49.28,49.47,35871.0,43.2899,43.3513,43.1848,43.3513,35871.0
2019-09-16 14:30:00,49.46,49.52,49.44,49.51,20496.0,43.3425,43.3951,43.325,43.3863,20496.0
2019-09-16 15:00:00,49.5,49.56,49.45,49.46,41700.0,43.3775,43.4301,43.3337,43.3425,41700.0
2019-09-16 15:30:00,49.45,49.56,49.31,49.48,189376.0,43.3337,43.4301,43.211,43.36,189376.0
2019-09-17 09:30:00,49.01,49.4,48.5,48.68,36107.0,42.9481,43.2899,42.5012,42.659,36107.0
2019-09-17 10:00:00,48.7,48.75,48.49,48.64,67899.0,42.6765,42.7203,42.4925,42.6239,67899.0
2019-09-17 10:30:00,48.62,48.68,48.49,48.51,15996.0,42.6064,42.659,42.4925,42.51,15996.0
2019-09-17 11:00:00,48.55,48.79,48.53,48.76,13064.0,42.545,42.7554,42.5275,42.7291,13064.0
2019-09-17 11:30:00,48.77,48.98,48.76,48.98,12408.0,42.7378,42.9219,42.7291,42.9219,12408.0
2019-09-17 12:00:00,48.99,49.13,48.99,49.12,16171.0,42.9306,43.0533,42.9306,43.0445,16171.0
2019-09-17 12:30:00,49.13,49.15,49.07,49.14,14719.0,43.0533,43.0708,43.0007,43.0621,14719.0
2019-09-17 13:00:00,49.14,49.36,49.11,49.34,22686.0,43.0621,43.2549,43.0358,43.2373,22686.0
2019-09-17 13:30:00,49.33,49.53,49.26,49.46,71302.0,43.2286,43.4038,43.1672,43.3425,71302.0
2019-09-17 14:00:00,49.47,49.63,49.46,49.61,155592.0,43.3513,43.4915,43.3425,43.4739,155592.0
2019-09-17 14:30:00,49.61,49.62,49.13,49.2,61005.0,43.4739,43.4827,43.0533,43.1146,61005.0
2019-09-17 15:00:00,49.23,49.28,49.11,49.15,23180.0,43.1409,43.1848,43.0358,43.0708,23180.0
2019-09-17 15:30:00,49.14,49.31,49.13,49.2,128588.0,43.0621,43.211,43.0533,43.1146,128588.0
2019-09-18 09:30:00,48.77,49.01,48.3,48.83,13262.0,42.7378,42.9481,42.326,42.7904,13262.0
2019-09-18 10:00:00,48.8,48.81,48.64,48.68,32091.0,42.7641,42.7729,42.6239,42.659,32091.0
2019-09-18 10:30:00,48.68,48.74,48.54,48.57,42842.0,42.659,42.7115,42.5363,42.5626,42842.0
2019-09-18 11:00:00,48.58,48.62,48.39,48.39,13015.0,42.5713,42.6064,42.4048,42.4048,13015.0
2019-09-18 11:30:00,48.41,48.42,48.22,48.28,41224.0,42.4224,42.4311,42.2559,42.3084,41224.0
2019-09-18 12:00:00,48.3,48.32,48.15,48.22,26873.0,42.326,42.3435,42.1945,42.2559,26873.0
2019-09-18 12:30:00,48.22,48.44,48.19,48.44,65708.0,42.2559,42.4486,42.2296,42.4486,65708.0
2019-09-18 13:00:00,48.44,48.45,48.1,48.1,74120.0,42.4486,42.4574,42.1507,42.1507,74120.0
2019-09-18 13:30:00,48.1,48.1,47.79,47.82,80488.0,42.1507,42.1507,41.879,41.9053,80488.0
2019-09-18 14:00:00,47.79,47.92,47.47,47.61,108650.0,41.879,41.993,41.5986,41.7213,108650.0
2019-09-18 14:30:00,47.6,47.65,47.34,47.54,90542.0,41.7125,41.7564,41.4847,41.66,90542.0
2019-09-18 15:00:00,47.55,47.87,47.55,47.82,54894.0,41.6687,41.9491,41.6687,41.9053,54894.0
2019-09-18 15:30:00,47.82,48.24,47.82,48.23,195878.0,41.9053,42.2734,41.9053,42.2646,195878.0
2019-09-19 09:30:00,48.05,48.43,47.56,47.82,38287.0,42.2747,42.6091,41.8436,42.0724,38287.0
2019-09-19 10:00:00,47.84,47.95,47.72,47.8,24218.0,42.09,42.1868,41.9844,42.0548,24218.0
2019-09-19 10:30:00,47.8,48.07,47.79,47.97,17224.0,42.0548,42.2923,42.046,42.2044,17224.0
2019-09-19 11:00:00,47.96,48.09,47.96,47.99,13636.0,42.1956,42.3099,42.1956,42.222,13636.0
2019-09-19 11:30:00,47.98,48.08,47.93,47.94,14866.0,42.2132,42.3011,42.1692,42.178,14866.0
2019-09-19 12:00:00,47.94,48.03,47.86,47.87,17833.0,42.178,42.2572,42.1076,42.1164,17833.0
2019-09-19 12:30:00,47.88,48.08,47.88,48.0,13593.0,42.1252,42.3011,42.1252,42.2308,13593.0
2019-09-19 13:00:00,48.0,48.05,47.92,47.95,13817.0,42.2308,42.2747,42.1604,42.1868,13817.0
2019-09-19 13:30:00,47.94,47.94,47.81,47.88,15518.0,42.178,42.178,42.0636,42.1252,15518.0
2019-09-19 14:00:00,47.89,48.05,47.89,48.04,18087.0,42.134,42.2747,42.134,42.266,18087.0
2019-09-19 14:30:00,48.02,48.02,47.77,47.82,14262.0,42.2484,42.2484,42.0284,42.0724,14262.0
2019-09-19 15:00:00,47.79,47.82,47.71,47.75,27608.0,42.046,42.0724,41.9756,42.0108,27608.0
2019-09-19 15:30:00,47.72,47.74,47.49,47.66,151402.0,41.9844,42.002,41.7821,41.9316,151402.0
2019-09-20 09:30:00,47.81,48.01,47.38,47.52,145867.0,42.0636,42.2396,41.6853,41.8085,145867.0
2019-09-20 10:00:00,47.52,47.81,47.49,47.79,78731.0,41.8085,42.0636,41.7821,42.046,78731.0
2019-09-20 10:30:00,47.82,47.88,47.61,47.7,12546.0,42.0724,42.1252,41.8876,41.9668,12546.0
2019-09-20 11:00:00,47.68,47.83,47.68,47.8,7355.0,41.9492,42.0812,41.9492,42.0548,7355.0
2019-09-20 11:30:00,47.82,48.01,47.79,47.98,11099.0,42.0724,42.2396,42.046,42.2132,11099.0
2019-09-20 12:00:00,48.01,48.08,47.94,47.99,17029.0,42.2396,42.3011,42.178,42.222,17029.0
2019-09-20 12:30:00,47.97,48.05,47.93,48.04,9822.0,42.2044,42.2747,42.1692,42.266,9822.0
2019-09-20 13:00:00,48.03,48.07,47.39,47.62,18152.0,42.2572,42.2923,41.6941,41.8964,18152.0
2019-09-20 13:30:00,47.58,47.58,47.43,47.54,13711.0,41.8612,41.8612,41.7293,41.826,13711.0
2019-09-20 14:00:00,47.57,47.68,47.47,47.65,19487.0,41.8524,41.9492,41.7645,41.9228,19487.0
2019-09-20 14:30:00,47.64,47.76,47.63,47.63,25037.0,41.914,42.0196,41.9052,41.9052,25037.0
2019-09-20 15:00:00,47.65,47.65,47.4,47.42,26428.0,41.9228,41.9228,41.7029,41.7205,26428.0
2019-09-20 15:30:00,47.43,47.63,47.38,47.39,151302.0,41.7293,41.9052,41.6853,41.6941,151302.0
2019-09-23 09:30:00,46.97,47.42,45.99,47.14,26934.0,41.3246,41.7205,40.4623,41.4741,26934.0
2019-09-23 10:00:00,47.09,47.12,46.91,47.06,24300.0,41.4301,41.4565,41.2718,41.4037,24300.0
2019-09-23 10:30:00,47.09,47.18,47.01,47.09,16638.0,41.4301,41.5093,41.3597,41.4301,16638.0
2019-09-23 11:00:00,47.11,47.32,47.07,47.2,22676.0,41.4477,41.6325,41.4125,41.5269,22676.0
2019-09-23 11:30:00,47.19,47.31,47.11,47.27,13331.0,41.5181,41.6237,41.4477,41.5885,13331.0
2019-09-23 12:00:00,47.27,47.34,47.19,47.31,13510.0,41.5885,41.6501,41.5181,41.6237,13510.0
2019-09-23 12:30:00,47.29,47.39,47.28,47.33,15583.0,41.6061,41.6941,41.5973,41.6413,15583.0
2019-09-23 13:00:00,47.34,47.39,47.34,47.37,10703.0,41.6501,41.6941,41.6501,41.6765,10703.0
2019-09-23 13:30:00,47.37,47.44,47.33,47.4,23383.0,41.6765,41.7381,41.6413,41.7029,23383.0
2019-09-23 14:00:00,47.41,47.42,47.37,47.39,27699.0,41.7117,41.7205,41.6765,41.6941,27699.0
2019-09-23 14:30:00,47.4,47.41,47.29,47.32,18152.0,41.7029,41.7117,41.6061,41.6325,18152.0
2019-09-23 15:00:00,47.32,47.48,47.32,47.45,21615.0,41.6325,41.7733,41.6325,41.7469,21615.0
2019-09-23 15:30:00,47.44,47.45,47.2,47.39,201900.0,41.7381,41.7469,41.5269,41.6941,201900.0
2019-09-24 09:30:00,47.41,47.66,47.21,47.44,34547.0,41.7117,41.9316,41.5357,41.7381,34547.0
2019-09-24 10:00:00,47.43,47.52,46.91,47.05,76553.0,41.7293,41.8085,41.2718,41.3949,76553.0
2019-09-24 10:30:00,47.04,47.15,46.9,47.1,27584.0,41.3861,41.4829,41.263,41.4389,27584.0
2019-09-24 11:00:00,47.1,47.15,46.9,47.0,21043.0,41.4389,41.4829,41.263,41.351,21043.0
2019-09-24 11:30:00,46.99,47.13,46.95,47.12,18197.0,41.3422,41.4653,41.307,41.4565,18197.0
2019-09-24 12:00:00,47.11,47.24,46.8,46.9,22924.0,41.4477,41.5621,41.175,41.263,22924.0
2019-09-24 12:30:00,46.89,46.9,46.39,46.43,25323.0,41.2542,41.263,40.8143,40.8495,25323.0
2019-09-24 13:00:00,46.43,46.57,46.35,46.38,16974.0,40.8495,40.9726,40.7791,40.8055,16974.0
2019-09-24 13:30:00,46.36,46.52,46.33,46.39,28446.0,40.7879,40.9286,40.7615,40.8143,28446.0
2019-09-24 14:00:00,46.38,46.67,46.18,46.57,30114.0,40.8055,41.0606,40.6295,40.9726,30114.0
2019-09-24 14:30:00,46.57,46.58,46.3,46.38,36743.0,40.9726,40.9814,40.7351,40.8055,36743.0
2019-09-24 15:00:00,46.39,46.55,46.33,46.4,37190.0,40.8143,40.955,40.7615,40.8231,37190.0
2019-09-24 15:30:00,46.36,46.45,46.26,46.35,175551.0,40.7879,40.8671,40.6999,40.7791,175551.0
2019-09-25 09:30:00,46.3,46.94,46.29,46.33,26696.0,40.7351,41.2982,40.7263,40.7615,26696.0
2019-09-25 10:00:00,46.33,46.59,46.05,46.5,57214.0,40.7615,40.9902,40.5151,40.911,57214.0
2019-09-25 10:30:00,46.51,46.79,46.45,46.75,16575.0,40.9198,41.1662,40.8671,41.131,16575.0
2019-09-25 11:00:00,46.81,46.97,46.77,46.86,15712.0,41.1838,41.3246,41.1486,41.2278,15712.0
2019-09-25 11:30:00,46.81,46.92,46.75,46.84,14384.0,41.1838,41.2806,41.131,41.2102,14384.0
2019-09-25 12:00:00,46.88,47.08,46.85,47.04,17991.0,41.2454,41.4213,41.219,41.3861,17991.0
2019-09-25 12:30:00,47.04,47.06,46.9,46.92,20477.0,41.3861,41.4037,41.263,41.2806,20477.0
2019-09-25 13:00:00,46.94,46.96,46.82,46.82,52220.0,41.2982,41.3158,41.1926,41.1926,52220.0
2019-09-25 13:30:00,46.83,46.99,46.74,46.99,64205.0,41.2014,41.3422,41.1222,41.3422,64205.0
2019-09-25 14:00:00,47.03,47.18,47.02,47.1,30246.0,41.3773,41.5093,41.3685,41.4389,30246.0
2019-09-25 14:30:00,47.1,47.15,47.01,47.15,64137.0,41.4389,41.4829,41.3597,41.4829,64137.0
2019-09-25 15:00:00,47.13,47.2,47.09,47.17,35800.0,41.4653,41.5269,41.4301,41.5005,35800.0
2019-09-25 15:30:00,47.18,47.26,47.07,47.07,131071.0,41.5093,41.5797,41.4125,41.4125,131071.0
2019-09-26 09:30:00,46.95,46.95,46.44,46.56,16745.0,41.307,41.307,40.8583,40.9638,16745.0
2019-09-26 10:00:00,46.64,46.7,46.3,46.4,31264.0,41.0342,41.087,40.7351,40.8231,31264.0
2019-09-26 10:30:00,46.4,46.41,46.24,46.28,25302.0,40.8231,40.8319,40.6823,40.7175,25302.0
2019-09-26 11:00:00,46.27,46.27,46.03,46.1,18714.0,40.7087,40.7087,40.4975,40.5591,18714.0
2019-09-26 11:30:00,46.1,46.24,46.06,46.21,17095.0,40.5591,40.6823,40.5239,40.6559,17095.0
2019-09-26 12:00:00,46.18,46.37,46.16,46.37,19870.0,40.6295,40.7967,40.6119,40.7967,19870.0
2019-09-26 12:30:00,46.37,46.44,46.31,46.33,37455.0,40.7967,40.8583,40.7439,40.7615,37455.0
2019-09-26 13:00:00,46.34,46.35,46.1,46.11,14250.0,40.7703,40.7791,40.5591,40.5679,14250.0
2019-09-26 13:30:00,46.11,46.23,46.09,46.23,20326.0,40.5679,40.6735,40.5503,40.6735,20326.0
2019-09-26 14:00:00,46.27,46.31,46.17,46.26,22772.0,40.7087,40.7439,40.6207,40.6999,22772.0
2019-09-26 14:30:00,46.26,46.33,46.26,46.3,22119.0,40.6999,40.7615,40.6999,40.7351,22119.0
2019-09-26 15:00:00,46.33,46.38,46.26,46.34,42794.0,40.7615,40.8055,40.6999,40.7703,42794.0
2019-09-26 15:30:00,46.33,46.38,46.13,46.25,154204.0,40.7615,40.8055,40.5855,40.6911,154204.0
2019-09-27 09:30:00,46.46,46.93,46.46,46.58,15259.0,40.8759,41.2894,40.8759,40.9814,15259.0
2019-09-27 10:00:00,46.59,46.81,46.48,46.81,6680.0,40.9902,41.1838,40.8935,41.1838,6680.0
2019-09-27 10:30:00,46.83,46.97,46.81,46.91,13711.0,41.2014,41.3246,41.1838,41.2718,13711.0
2019-09-27 11:00:00,46.86,46.9,46.73,46.73,15290.0,41.2278,41.263,41.1134,41.1134,15290.0
2019-09-27 11:30:00,46.7,46.82,46.3,46.6,20293.0,41.087,41.1926,40.7351,40.999,20293.0
2019-09-27 12:00:00,46.57,46.65,46.48,46.56,13804.0,40.9726,41.043,40.8935,40.9638,13804.0
2019-09-27 12:30:00,46.51,46.6,46.32,46.33,14486.0,40.9198,40.999,40.7527,40.7615,14486.0
2019-09-27 13:00:00,46.3,46.53,46.28,46.53,10226.0,40.7351,40.9374,40.7175,40.9374,10226.0
2019-09-27 13:30:00,46.53,46.66,46.44,46.64,20566.0,40.9374,41.0518,40.8583,41.0342,20566.0
2019-09-27 14:00:00,46.63,46.8,46.59,46.69,28651.0,41.0254,41.175,40.9902,41.0782,28651.0
2019-09-27 14:30:00,46.7,46.74,46.6,46.62,38297.0,41.087,41.1222,40.999,41.0166,38297.0
2019-09-27 15:00:00,46.62,46.76,46.59,46.7,20483.0,41.0166,41.1398,40.9902,41.087,20483.0
2019-09-27 15:30:00,46.68,46.86,46.68,46.84,75715.0,41.0694,41.2278,41.0694,41.2102,75715.0
2019-09-30 09:30:00,46.87,46.97,46.7,46.76,10937.0,41.2366,41.3246,41.087,41.1398,10937.0
2019-09-30 10:00:00,46.7,46.87,46.65,46.79,15808.0,41.087,41.2366,41.043,41.1662,15808.0
2019-09-30 10:30:00,46.79,46.9,46.77,46.9,13511.0,41.1662,41.263,41.1486,41.263,13511.0
2019-09-30 11:00:00,46.88,46.92,46.76,46.92,15276.0,41.2454,41.2806,41.1398,41.2806,15276.0
2019-09-30 11:30:00,46.93,46.97,46.85,46.9,10676.0,41.2894,41.3246,41.219,41.263,10676.0
2019-09-30 12:00:00,46.9,47.01,46.88,47.0,12803.0,41.263,41.3597,41.2454,41.351,12803.0
2019-09-30 12:30:00,47.0,47.01,46.83,46.9,33496.0,41.351,41.3597,41.2014,41.263,33496.0
2019-09-30 13:00:00,46.9,46.96,46.8,46.81,30928.0,41.263,41.3158,41.175,41.1838,30928.0
2019-09-30 13:30:00,46.82,46.93,46.77,46.89,13176.0,41.1926,41.2894,41.1486,41.2542,13176.0
2019-09-30 14:00:00,46.89,46.93,46.83,46.83,28370.0,41.2542,41.2894,41.2014,41.2014,28370.0
2019-09-30 14:30:00,46.83,46.99,46.8,46.97,54599.0,41.2014,41.3422,41.175,41.3246,54599.0
2019-09-30 15:00:00,46.98,47.07,46.95,46.99,74950.0,41.3334,41.4125,41.307,41.3422,74950.0
2019-09-30 15:30:00,46.98,47.02,46.67,46.67,238919.0,41.3334,41.3685,41.0606,41.0606,238919.0
2019-10-01 09:30:00,47.09,47.74,46.84,47.52,34228.0,41.4301,42.002,41.2102,41.8085,34228.0
2019-10-01 10:00:00,47.48,47.49,46.61,46.68,51018.0,41.7733,41.7821,41.0078,41.0694,51018.0
2019-10-01 10:30:00,46.72,46.72,46.35,46.35,14308.0,41.1046,41.1046,40.7791,40.7791,14308.0
2019-10-01 11:00:00,46.36,46.36,46.16,46.26,23656.0,40.7879,40.7879,40.6119,40.6999,23656.0
2019-10-01 11:30:00,46.28,46.35,46.0,46.02,28035.0,40.7175,40.7791,40.4711,40.4887,28035.0
2019-10-01 12:00:00,46.0,46.0,45.76,45.92,44189.0,40.4711,40.4711,40.26,40.4008,44189.0
2019-10-01 12:30:00,45.92,46.07,45.88,45.88,31195.0,40.4008,40.5327,40.3656,40.3656,31195.0
2019-10-01 13:00:00,45.86,45.87,45.54,45.55,46232.0,40.348,40.3568,40.0664,40.0752,46232.0
2019-10-01 13:30:00,45.53,45.71,45.46,45.53,74456.0,40.0576,40.216,39.996,40.0576,74456.0
2019-10-01 14:00:00,45.53,45.69,45.44,45.68,121030.0,40.0576,40.1984,39.9785,40.1896,121030.0
2019-10-01 14:30:00,45.69,45.85,45.66,45.76,62673.0,40.1984,40.3392,40.172,40.26,62673.0
2019-10-01 15:00:00,45.76,45.83,45.68,45.82,89776.0,40.26,40.3216,40.1896,40.3128,89776.0
2019-10-01 15:30:00,45.81,45.81,45.59,45.71,277323.0,40.304,40.304,40.1104,40.216,277323.0
2019-10-02 09:30:00,44.74,44.99,44.29,44.32,53930.0,39.3626,39.5825,38.9667,38.9931,53930.0
2019-10-02 10:00:00,44.34,44.71,44.21,44.49,33103.0,39.0107,39.3362,38.8963,39.1426,33103.0
2019-10-02 10:30:00,44.46,44.46,44.09,44.31,37129.0,39.1162,39.1162,38.7907,38.9843,37129.0
2019-10-02 11:00:00,44.26,44.43,44.05,44.14,72686.0,38.9403,39.0898,38.7555,38.8347,72686.0
2019-10-02 11:30:00,44.14,44.15,43.78,43.8,40979.0,38.8347,38.8435,38.518,38.5356,40979.0
2019-10-02 12:00:00,43.74,43.88,43.57,43.71,86256.0,38.4828,38.606,38.3332,38.4564,86256.0
2019-10-02 12:30:00,43.68,43.73,43.56,43.7,30710.0,38.43,38.474,38.3244,38.4476,30710.0
2019-10-02 13:00:00,43.68,43.86,43.66,43.82,47461.0,38.43,38.5884,38.4124,38.5532,47461.0
2019-10-02 13:30:00,43.82,43.85,43.65,43.7,19220.0,38.5532,38.5796,38.4036,38.4476,19220.0
2019-10-02 14:00:00,43.69,43.91,43.66,43.88,25730.0,38.4388,38.6323,38.4124,38.606,25730.0
2019-10-02 14:30:00,43.88,43.97,43.84,43.92,36197.0,38.606,38.6851,38.5708,38.6411,36197.0
2019-10-02 15:00:00,43.92,44.01,43.81,43.94,45722.0,38.6411,38.7203,38.5444,38.6587,45722.0
2019-10-02 15:30:00,43.94,44.03,43.72,43.77,124352.0,38.6587,38.7379,38.4652,38.5092,124352.0
2019-10-03 09:30:00,43.51,43.7,42.85,42.9,948481.0,38.2804,38.4476,37.6997,37.7437,948481.0
2019-10-03 10:00:00,42.85,42.9,42.24,42.8,417141.0,37.6997,37.7437,37.1631,37.6558,417141.0
2019-10-03 10:30:00,42.83,42.87,42.18,42.86,853710.0,37.6822,37.7173,37.1103,37.7085,853710.0
2019-10-03 11:00:00,42.84,43.34,42.79,43.23,41521.0,37.691,38.1309,37.647,38.0341,41521.0
2019-10-03 11:30:00,43.24,43.31,43.03,43.14,22279.0,38.0429,38.1045,37.8581,37.9549,22279.0
2019-10-03 12:00:00,43.16,43.38,43.15,43.36,26776.0,37.9725,38.166,37.9637,38.1485,26776.0
2019-10-03 12:30:00,43.33,43.5,43.31,43.47,11309.0,38.1221,38.2716,38.1045,38.2452,11309.0
2019-10-03 13:00:00,43.49,43.74,43.42,43.68,21376.0,38.2628,38.4828,38.2012,38.43,21376.0
2019-10-03 13:30:00,43.68,43.98,43.67,43.8,28806.0,38.43,38.6939,38.4212,38.5356,28806.0
2019-10-03 14:00:00,43.77,43.82,43.68,43.81,28107.0,38.5092,38.5532,38.43,38.5444,28107.0
2019-10-03 14:30:00,43.8,43.8,43.64,43.73,25519.0,38.5356,38.5356,38.3948,38.474,25519.0
2019-10-03 15:00:00,43.74,43.77,43.61,43.69,44233.0,38.4828,38.5092,38.3684,38.4388,44233.0
2019-10-03 15:30:00,43.7,43.91,43.63,43.87,176950.0,38.4476,38.6323,38.386,38.5972,176950.0
2019-10-04 09:30:00,43.81,44.34,43.57,43.95,26471.0,38.5444,39.0107,38.3332,38.6675,26471.0
2019-10-04 10:00:00,43.96,43.96,43.79,43.85,16451.0,38.6763,38.6763,38.5268,38.5796,16451.0
2019-10-04 10:30:00,43.84,43.97,43.8,43.9,23897.0,38.5708,38.6851,38.5356,38.6235,23897.0
2019-10-04 11:00:00,43.9,44.11,43.84,44.1,22968.0,38.6235,38.8083,38.5708,38.7995,22968.0
2019-10-04 11:30:00,44.16,44.26,44.1,44.24,15354.0,38.8523,38.9403,38.7995,38.9227,15354.0
2019-10-04 12:00:00,44.26,44.34,44.22,44.32,12425.0,38.9403,39.0107,38.9051,38.9931,12425.0
2019-10-04 12:30:00,44.31,44.33,44.17,44.2,13498.0,38.9843,39.0019,38.8611,38.8875,13498.0
2019-10-04 13:00:00,44.2,44.34,44.15,44.3,15042.0,38.8875,39.0107,38.8435,38.9755,15042.0
2019-10-04 13:30:00,44.3,44.35,44.23,44.23,21847.0,38.9755,39.0195,38.9139,38.9139,21847.0
2019-10-04 14:00:00,44.25,44.37,44.24,44.37,18205.0,38.9315,39.0371,38.9227,39.0371,18205.0
2019-10-04 14:30:00,44.37,44.37,44.23,44.25,24247.0,39.0371,39.0371,38.9139,38.9315,24247.0
2019-10-04 15:00:00,44.26,44.39,44.24,44.37,27773.0,38.9403,39.0547,38.9227,39.0371,27773.0
2019-10-04 15:30:00,44.38,44.6,44.36,44.51,99576.0,39.0459,39.2394,39.0283,39.1602,99576.0
2019-10-07 09:30:00,44.3,44.49,43.75,44.05,20747.0,38.9755,39.1426,38.4916,38.7555,20747.0
2019-10-07 10:00:00,44.03,44.16,43.94,43.98,14556.0,38.7379,38.8523,38.6587,38.6939,14556.0
2019-10-07 10:30:00,43.98,44.23,43.88,44.2,20759.0,38.6939,38.9139,38.606,38.8875,20759.0
2019-10-07 11:00:00,44.23,44.41,44.18,44.22,36547.0,38.9139,39.0722,38.8699,38.9051,36547.0
2019-10-07 11:30:00,44.21,44.52,44.21,44.39,29666.0,38.8963,39.169,38.8963,39.0547,29666.0
2019-10-07 12:00:00,44.4,44.51,44.38,44.49,34879.0,39.0635,39.1602,39.0459,39.1426,34879.0
2019-10-07 12:30:00,44.48,44.52,44.36,44.39,28226.0,39.1338,39.169,39.0283,39.0547,28226.0
2019-10-07 13:00:00,44.37,44.45,44.23,44.29,21786.0,39.0371,39.1074,38.9139,38.9667,21786.0
2019-10-07 13:30:00,44.29,44.62,44.28,44.6,38209.0,38.9667,39.257,38.9579,39.2394,38209.0
2019-10-07 14:00:00,44.58,44.6,44.35,44.42,25959.0,39.2218,39.2394,39.0195,39.081,25959.0
2019-10-07 14:30:00,44.41,44.42,44.13,44.24,25056.0,39.0722,39.081,38.8259,38.9227,25056.0
2019-10-07 15:00:00,44.25,44.33,44.2,44.29,36654.0,38.9315,39.0019,38.8875,38.9667,36654.0
2019-10-07 15:30:00,44.31,44.33,44.14,44.15,93759.0,38.9843,39.0019,38.8347,38.8435,93759.0
2019-10-08 09:30:00,43.41,43.41,42.54,42.82,47150.0,38.1924,38.1924,37.427,37.6734,47150.0
2019-10-08 10:00:00,42.78,43.02,42.53,42.61,67138.0,37.6382,37.8493,37.4182,37.4886,67138.0
2019-10-08 10:30:00,42.61,42.98,42.44,42.9,27125.0,37.4886,37.8141,37.339,37.7437,27125.0
2019-10-08 11:00:00,42.91,43.02,42.85,42.87,24255.0,37.7525,37.8493,37.6997,37.7173,24255.0
2019-10-08 11:30:00,42.87,42.87,42.6,42.84,118191.0,37.7173,37.7173,37.4798,37.691,118191.0
2019-10-08 12:00:00,42.86,42.91,42.72,42.86,12967.0,37.7085,37.7525,37.5854,37.7085,12967.0
2019-10-08 12:30:00,42.84,43.08,42.82,42.92,19985.0,37.691,37.9021,37.6734,37.7613,19985.0
2019-10-08 13:00:00,42.94,43.02,42.85,43.0,15505.0,37.7789,37.8493,37.6997,37.8317,15505.0
2019-10-08 13:30:00,43.02,43.04,42.89,42.9,13827.0,37.8493,37.8669,37.7349,37.7437,13827.0
2019-10-08 14:00:00,42.91,42.93,42.83,42.85,18580.0,37.7525,37.7701,37.6822,37.6997,18580.0
2019-10-08 14:30:00,42.86,43.17,42.81,42.93,22578.0,37.7085,37.9813,37.6646,37.7701,22578.0
2019-10-08 15:00:00,42.93,42.99,42.78,42.9,17201.0,37.7701,37.8229,37.6382,37.7437,17201.0
2019-10-08 15:30:00,42.91,42.95,42.48,42.51,118438.0,37.7525,37.7877,37.3742,37.4006,118438.0
2019-10-09 09:30:00,42.84,42.89,42.58,42.66,14540.0,37.691,37.7349,37.4622,37.5326,14540.0
2019-10-09 10:00:00,42.67,42.88,42.62,42.85,9024.0,37.5414,37.7261,37.4974,37.6997,9024.0
2019-10-09 10:30:00,42.79,42.83,42.71,42.81,11672.0,37.647,37.6822,37.5766,37.6646,11672.0
2019-10-09 11:00:00,42.81,42.87,42.65,42.85,19242.0,37.6646,37.7173,37.5238,37.6997,19242.0
2019-10-09 11:30:00,42.87,43.01,42.87,42.93,13455.0,37.7173,37.8405,37.7173,37.7701,13455.0
2019-10-09 12:00:00,42.93,43.09,42.93,42.98,12417.0,37.7701,37.9109,37.7701,37.8141,12417.0
2019-10-09 12:30:00,42.97,42.99,42.92,42.96,10724.0,37.8053,37.8229,37.7613,37.7965,10724.0
2019-10-09 13:00:00,42.97,43.12,42.88,42.94,23619.0,37.8053,37.9373,37.7261,37.7789,23619.0
2019-10-09 13:30:00,42.95,43.07,42.95,43.04,8406.0,37.7877,37.8933,37.7877,37.8669,8406.0
2019-10-09 14:00:00,43.04,43.11,42.95,43.08,11789.0,37.8669,37.9285,37.7877,37.9021,11789.0
2019-10-09 14:30:00,43.08,43.23,43.07,43.2,16621.0,37.9021,38.0341,37.8933,38.0077,16621.0
2019-10-09 15:00:00,43.21,43.26,43.21,43.26,14190.0,38.0165,38.0605,38.0165,38.0605,14190.0
2019-10-09 15:30:00,43.27,43.32,43.06,43.12,74091.0,38.0693,38.1133,37.8845,37.9373,74091.0
2019-10-10 09:30:00,43.1,44.01,43.1,43.89,35857.0,37.9197,38.7203,37.9197,38.6147,35857.0
2019-10-10 10:00:00,43.88,43.89,43.69,43.7,11037.0,38.606,38.6147,38.4388,38.4476,11037.0
2019-10-10 10:30:00,43.68,43.93,43.66,43.92,11809.0,38.43,38.6499,38.4124,38.6411,11809.0
2019-10-10 11:00:00,43.93,43.96,43.75,43.75,17045.0,38.6499,38.6763,38.4916,38.4916,17045.0
2019-10-10 11:30:00,43.74,43.83,43.71,43.8,11939.0,38.4828,38.562,38.4564,38.5356,11939.0
2019-10-10 12:00:00,43.77,43.81,43.49,43.49,9822.0,38.5092,38.5444,38.2628,38.2628,9822.0
2019-10-10 12:30:00,43.5,43.53,43.43,43.51,19227.0,38.2716,38.298,38.21,38.2804,19227.0
2019-10-10 13:00:00,43.51,43.53,43.42,43.42,9967.0,38.2804,38.298,38.2012,38.2012,9967.0
2019-10-10 13:30:00,43.4,43.57,43.32,43.55,9455.0,38.1836,38.3332,38.1133,38.3156,9455.0
2019-10-10 14:00:00,43.55,43.59,43.27,43.52,13266.0,38.3156,38.3508,38.0693,38.2892,13266.0
2019-10-10 14:30:00,43.51,43.61,43.49,43.57,7384.0,38.2804,38.3684,38.2628,38.3332,7384.0
2019-10-10 15:00:00,43.57,43.67,43.54,43.66,12419.0,38.3332,38.4212,38.3068,38.4124,12419.0
2019-10-10 15:30:00,43.66,43.75,43.59,43.64,46948.0,38.4124,38.4916,38.3508,38.3948,46948.0
2019-10-11 09:30:00,44.56,45.62,44.47,45.58,49196.0,39.2042,40.1368,39.125,40.1016,49196.0
2019-10-11 10:00:00,45.61,45.95,45.61,45.91,29042.0,40.128,40.4272,40.128,40.392,29042.0
2019-10-11 10:30:00,45.94,46.03,45.9,45.94,15040.0,40.4184,40.4975,40.3832,40.4184,15040.0
2019-10-11 11:00:00,45.95,46.33,45.95,46.33,36895.0,40.4272,40.7615,40.4272,40.7615,36895.0
2019-10-11 11:30:00,46.29,46.42,45.86,45.94,21034.0,40.7263,40.8407,40.348,40.4184,21034.0
2019-10-11 12:00:00,45.9,45.9,45.74,45.83,13019.0,40.3832,40.3832,40.2424,40.3216,13019.0
2019-10-11 12:30:00,45.82,45.83,45.5,45.77,12644.0,40.3128,40.3216,40.0312,40.2688,12644.0
2019-10-11 13:00:00,45.78,45.85,45.61,45.74,17054.0,40.2776,40.3392,40.128,40.2424,17054.0
2019-10-11 13:30:00,45.71,45.88,45.71,45.85,14755.0,40.216,40.3656,40.216,40.3392,14755.0
2019-10-11 14:00:00,45.86,45.91,45.73,45.88,11639.0,40.348,40.392,40.2336,40.3656,11639.0
2019-10-11 14:30:00,45.89,46.13,45.87,45.99,57201.0,40.3744,40.5855,40.3568,40.4623,57201.0
2019-10-11 15:00:00,45.96,45.99,45.78,45.91,41714.0,40.436,40.4623,40.2776,40.392,41714.0
2019-10-11 15:30:00,45.89,46.06,45.44,45.48,90710.0,40.3744,40.5239,39.9785,40.0136,90710.0
2019-10-14 09:30:00,45.07,45.24,44.71,44.98,16487.0,39.6529,39.8025,39.3362,39.5737,16487.0
2019-10-14 10:00:00,44.91,44.96,44.55,44.59,11457.0,39.5122,39.5561,39.1954,39.2306,11457.0
2019-10-14 10:30:00,44.6,44.74,44.55,44.7,12909.0,39.2394,39.3626,39.1954,39.3274,12909.0
2019-10-14 11:00:00,44.71,44.97,44.67,44.95,8279.0,39.3362,39.5649,39.301,39.5473,8279.0
2019-10-14 11:30:00,44.93,45.04,44.93,44.99,7620.0,39.5297,39.6265,39.5297,39.5825,7620.0
2019-10-14 12:00:00,44.99,45.12,44.95,45.04,11471.0,39.5825,39.6969,39.5473,39.6265,11471.0
2019-10-14 12:30:00,45.03,45.1,45.01,45.06,10190.0,39.6177,39.6793,39.6001,39.6441,10190.0
2019-10-14 13:00:00,45.06,45.12,44.97,45.01,7733.0,39.6441,39.6969,39.5649,39.6001,7733.0
2019-10-14 13:30:00,44.99,45.03,44.93,45.02,8214.0,39.5825,39.6177,39.5297,39.6089,8214.0
2019-10-14 14:00:00,45.04,45.06,44.99,45.06,8357.0,39.6265,39.6441,39.5825,39.6441,8357.0
2019-10-14 14:30:00,45.07,45.07,44.91,44.91,10002.0,39.6529,39.6529,39.5122,39.5122,10002.0
2019-10-14 15:00:00,44.91,45.0,44.87,44.97,15103.0,39.5122,39.5913,39.477,39.5649,15103.0
2019-10-14 15:30:00,44.98,45.0,44.85,44.86,60915.0,39.5737,39.5913,39.4594,39.4682,60915.0
2019-10-15 09:30:00,44.73,45.01,44.64,45.01,14866.0,39.3538,39.6001,39.2746,39.6001,14866.0
2019-10-15 10:00:00,44.98,45.48,44.95,45.48,6872.0,39.5737,40.0136,39.5473,40.0136,6872.0
2019-10-15 10:30:00,45.51,45.91,45.51,45.91,19096.0,40.04,40.392,40.04,40.392,19096.0
2019-10-15 11:00:00,45.93,46.04,45.8,46.04,20592.0,40.4096,40.5063,40.2952,40.5063,20592.0
2019-10-15 11:30:00,46.0,46.05,45.82,45.94,10047.0,40.4711,40.5151,40.3128,40.4184,10047.0
2019-10-15 12:00:00,45.97,45.97,45.89,45.9,7551.0,40.4447,40.4447,40.3744,40.3832,7551.0
2019-10-15 12:30:00,45.9,46.06,45.9,46.03,9409.0,40.3832,40.5239,40.3832,40.4975,9409.0
2019-10-15 13:00:00,46.07,46.07,45.96,45.96,10359.0,40.5327,40.5327,40.436,40.436,10359.0
2019-10-15 13:30:00,45.97,46.11,45.97,46.06,17141.0,40.4447,40.5679,40.4447,40.5239,17141.0
2019-10-15 14:00:00,46.04,46.04,45.94,45.97,12616.0,40.5063,40.5063,40.4184,40.4447,12616.0
2019-10-15 14:30:00,45.98,45.99,45.84,45.85,17352.0,40.4535,40.4623,40.3304,40.3392,17352.0
2019-10-15 15:00:00,45.85,45.85,45.71,45.77,18792.0,40.3392,40.3392,40.216,40.2688,18792.0
2019-10-15 15:30:00,45.78,45.87,45.69,45.83,62193.0,40.2776,40.3568,40.1984,40.3216,62193.0
2019-10-16 09:30:00,45.75,46.33,45.48,45.87,107029.0,40.2512,40.7615,40.0136,40.3568,107029.0
2019-10-16 10:00:00,45.82,46.07,45.75,46.04,18307.0,40.3128,40.5327,40.2512,40.5063,18307.0
2019-10-16 10:30:00,46.05,46.07,45.86,46.02,24269.0,40.5151,40.5327,40.348,40.4887,24269.0
2019-10-16 11:00:00,46.05,46.05,45.79,45.87,19078.0,40.5151,40.5151,40.2864,40.3568,19078.0
2019-10-16 11:30:00,45.85,46.01,45.8,45.84,30564.0,40.3392,40.4799,40.2952,40.3304,30564.0
2019-10-16 12:00:00,45.86,45.91,45.61,45.64,15413.0,40.348,40.392,40.128,40.1544,15413.0
2019-10-16 12:30:00,45.67,45.7,45.46,45.48,18643.0,40.1808,40.2072,39.996,40.0136,18643.0
2019-10-16 13:00:00,45.48,45.51,45.32,45.32,15313.0,40.0136,40.04,39.8729,39.8729,15313.0
2019-10-16 13:30:00,45.32,45.4,45.27,45.28,18444.0,39.8729,39.9433,39.8289,39.8377,18444.0
2019-10-16 14:00:00,45.29,45.44,45.27,45.33,24014.0,39.8465,39.9785,39.8289,39.8817,24014.0
2019-10-16 14:30:00,45.33,45.53,45.33,45.49,25691.0,39.8817,40.0576,39.8817,40.0224,25691.0
2019-10-16 15:00:00,45.49,45.51,45.4,45.42,23357.0,40.0224,40.04,39.9433,39.9609,23357.0
2019-10-16 15:30:00,45.42,45.48,45.31,45.34,103364.0,39.9609,40.0136,39.8641,39.8905,103364.0
2019-10-17 09:30:00,45.85,45.95,45.48,45.88,25637.0,40.3392,40.4272,40.0136,40.3656,25637.0
2019-10-17 10:00:00,45.9,46.39,45.87,46.33,20465.0,40.3832,40.8143,40.3568,40.7615,20465.0
2019-10-17 10:30:00,46.26,46.26,45.87,46.02,16830.0,40.6999,40.6999,40.3568,40.4887,16830.0
2019-10-17 11:00:00,45.99,46.08,45.9,46.06,12603.0,40.4623,40.5415,40.3832,40.5239,12603.0
2019-10-17 11:30:00,46.02,46.05,45.89,46.04,23168.0,40.4887,40.5151,40.3744,40.5063,23168.0
2019-10-17 12:00:00,46.05,46.09,45.94,46.04,19416.0,40.5151,40.5503,40.4184,40.5063,19416.0
2019-10-17 12:30:00,46.05,46.09,46.02,46.05,8298.0,40.5151,40.5503,40.4887,40.5151,8298.0
2019-10-17 13:00:00,46.05,46.16,46.05,46.1,14070.0,40.5151,40.6119,40.5151,40.5591,14070.0
2019-10-17 13:30:00,46.11,46.26,46.09,46.24,19490.0,40.5679,40.6999,40.5503,40.6823,19490.0
2019-10-17 14:00:00,46.24,46.24,46.11,46.15,17819.0,40.6823,40.6823,40.5679,40.6031,17819.0
2019-10-17 14:30:00,46.13,46.29,46.11,46.27,16421.0,40.5855,40.7263,40.5679,40.7087,16421.0
2019-10-17 15:00:00,46.28,46.3,46.2,46.23,19116.0,40.7175,40.7351,40.6471,40.6735,19116.0
2019-10-17 15:30:00,46.25,46.31,46.16,46.26,78700.0,40.6911,40.7439,40.6119,40.6999,78700.0
2019-10-18 09:30:00,46.19,46.45,45.87,46.37,68553.0,40.6383,40.8671,40.3568,40.7967,68553.0
2019-10-18 10:00:00,46.35,46.51,46.33,46.4,18793.0,40.7791,40.9198,40.7615,40.8231,18793.0
2019-10-18 10:30:00,46.41,46.5,46.32,46.48,15352.0,40.8319,40.911,40.7527,40.8935,15352.0
2019-10-18 11:00:00,46.49,46.56,46.45,46.52,12312.0,40.9022,40.9638,40.8671,40.9286,12312.0
2019-10-18 11:30:00,46.49,46.58,46.42,46.54,28535.0,40.9022,40.9814,40.8407,40.9462,28535.0
2019-10-18 12:00:00,46.51,46.54,46.28,46.37,16364.0,40.9198,40.9462,40.7175,40.7967,16364.0
2019-10-18 12:30:00,46.37,46.42,46.29,46.38,17289.0,40.7967,40.8407,40.7263,40.8055,17289.0
2019-10-18 13:00:00,46.36,46.52,46.36,46.5,14359.0,40.7879,40.9286,40.7879,40.911,14359.0
2019-10-18 13:30:00,46.5,46.58,46.49,46.58,13605.0,40.911,40.9814,40.9022,40.9814,13605.0
2019-10-18 14:00:00,46.6,46.62,46.58,46.61,11375.0,40.999,41.0166,40.9814,41.0078,11375.0
2019-10-18 14:30:00,46.61,46.61,46.52,46.55,13158.0,41.0078,41.0078,40.9286,40.955,13158.0
2019-10-18 15:00:00,46.55,46.62,46.52,46.57,15712.0,40.955,41.0166,40.9286,40.9726,15712.0
2019-10-18 15:30:00,46.55,46.65,46.52,46.56,89610.0,40.955,41.043,40.9286,40.9638,89610.0
2019-10-21 09:30:00,46.96,47.48,46.37,47.29,23479.0,41.3158,41.7733,40.7967,41.6061,23479.0
2019-10-21 10:00:00,47.33,47.41,46.95,47.0,20277.0,41.6413,41.7117,41.307,41.351,20277.0
2019-10-21 10:30:00,47.0,47.19,46.93,47.14,32491.0,41.351,41.5181,41.2894,41.4741,32491.0
2019-10-21 11:00:00,47.13,47.27,47.13,47.18,14418.0,41.4653,41.5885,41.4653,41.5093,14418.0
2019-10-21 11:30:00,47.19,47.36,47.18,47.3,9606.0,41.5181,41.6677,41.5093,41.6149,9606.0
2019-10-21 12:00:00,47.3,47.43,47.26,47.43,9944.0,41.6149,41.7293,41.5797,41.7293,9944.0
2019-10-21 12:30:00,47.42,47.43,47.33,47.35,8744.0,41.7205,41.7293,41.6413,41.6589,8744.0
2019-10-21 13:00:00,47.35,47.36,47.18,47.18,9632.0,41.6589,41.6677,41.5093,41.5093,9632.0
2019-10-21 13:30:00,47.19,47.37,47.15,47.36,46624.0,41.5181,41.6765,41.4829,41.6677,46624.0
2019-10-21 14:00:00,47.37,47.44,47.26,47.26,39514.0,41.6765,41.7381,41.5797,41.5797,39514.0
2019-10-21 14:30:00,47.27,47.31,47.23,47.25,16874.0,41.5885,41.6237,41.5533,41.5709,16874.0
2019-10-21 15:00:00,47.24,47.36,47.24,47.36,17494.0,41.5621,41.6677,41.5621,41.6677,17494.0
2019-10-21 15:30:00,47.36,47.44,47.33,47.4,110591.0,41.6677,41.7381,41.6413,41.7029,110591.0
2019-10-22 09:30:00,47.5,47.54,46.75,46.99,27440.0,41.7909,41.826,41.131,41.3422,27440.0
2019-10-22 10:00:00,47.02,47.15,46.88,47.15,12980.0,41.3685,41.4829,41.2454,41.4829,12980.0
2019-10-22 10:30:00,47.13,47.27,47.06,47.27,11186.0,41.4653,41.5885,41.4037,41.5885,11186.0
2019-10-22 11:00:00,47.27,47.44,47.23,47.42,14644.0,41.5885,41.7381,41.5533,41.7205,14644.0
2019-10-22 11:30:00,47.4,47.57,47.36,47.54,13592.0,41.7029,41.8524,41.6677,41.826,13592.0
2019-10-22 12:00:00,47.54,47.8,47.54,47.8,9034.0,41.826,42.0548,41.826,42.0548,9034.0
2019-10-22 12:30:00,47.8,47.87,47.71,47.73,9336.0,42.0548,42.1164,41.9756,41.9932,9336.0
2019-10-22 13:00:00,47.73,47.87,47.65,47.87,13590.0,41.9932,42.1164,41.9228,42.1164,13590.0
2019-10-22 13:30:00,47.88,48.04,47.86,48.04,13936.0,42.1252,42.266,42.1076,42.266,13936.0
2019-10-22 14:00:00,48.06,48.37,48.03,48.34,25583.0,42.2835,42.5563,42.2572,42.5299,25583.0
2019-10-22 14:30:00,48.36,48.38,48.01,48.02,20330.0,42.5475,42.5651,42.2396,42.2484,20330.0
2019-10-22 15:00:00,48.04,48.09,47.93,48.09,20244.0,42.266,42.3099,42.1692,42.3099,20244.0
2019-10-22 15:30:00,48.06,48.11,47.87,47.92,114990.0,42.2835,42.3275,42.1164,42.1604,114990.0
2019-10-23 09:30:00,47.95,48.25,47.6,48.02,31412.0,42.1868,42.4507,41.8788,42.2484,31412.0
2019-10-23 10:00:00,48.07,48.16,47.94,48.08,34907.0,42.2923,42.3715,42.178,42.3011,34907.0
2019-10-23 10:30:00,48.08,48.35,48.04,48.35,24841.0,42.3011,42.5387,42.266,42.5387,24841.0
2019-10-23 11:00:00,48.31,48.32,48.18,48.27,30338.0,42.5035,42.5123,42.3891,42.4683,30338.0
2019-10-23 11:30:00,48.29,48.46,48.24,48.44,14910.0,42.4859,42.6355,42.4419,42.6179,14910.0
2019-10-23 12:00:00,48.44,48.53,48.4,48.52,13089.0,42.6179,42.6971,42.5827,42.6883,13089.0
2019-10-23 12:30:00,48.54,48.59,48.46,48.46,13322.0,42.7059,42.7498,42.6355,42.6355,13322.0
2019-10-23 13:00:00,48.46,48.58,48.44,48.46,13814.0,42.6355,42.741,42.6179,42.6355,13814.0
2019-10-23 13:30:00,48.47,48.53,48.44,48.5,16347.0,42.6443,42.6971,42.6179,42.6707,16347.0
2019-10-23 14:00:00,48.49,48.49,48.39,48.4,21148.0,42.6619,42.6619,42.5739,42.5827,21148.0
2019-10-23 14:30:00,48.39,48.39,48.22,48.24,25960.0,42.5739,42.5739,42.4243,42.4419,25960.0
2019-10-23 15:00:00,48.23,48.36,48.23,48.36,25787.0,42.4331,42.5475,42.4331,42.5475,25787.0
2019-10-23 15:30:00,48.38,48.42,48.25,48.4,106947.0,42.5651,42.6003,42.4507,42.5827,106947.0
2019-10-24 09:30:00,48.64,48.8,47.86,48.03,29465.0,42.7938,42.9346,42.1076,42.2572,29465.0
2019-10-24 10:00:00,48.03,48.03,47.56,47.91,92278.0,42.2572,42.2572,41.8436,42.1516,92278.0
2019-10-24 10:30:00,47.93,48.03,47.75,47.83,21499.0,42.1692,42.2572,42.0108,42.0812,21499.0
2019-10-24 11:00:00,47.83,47.96,47.75,47.96,28081.0,42.0812,42.1956,42.0108,42.1956,28081.0
2019-10-24 11:30:00,47.97,47.98,47.5,47.64,31552.0,42.2044,42.2132,41.7909,41.914,31552.0
2019-10-24 12:00:00,47.65,47.67,47.25,47.46,38092.0,41.9228,41.9404,41.5709,41.7557,38092.0
2019-10-24 12:30:00,47.46,47.52,47.4,47.4,15790.0,41.7557,41.8085,41.7029,41.7029,15790.0
2019-10-24 13:00:00,47.41,47.51,47.39,47.49,20556.0,41.7117,41.7997,41.6941,41.7821,20556.0
2019-10-24 13:30:00,47.49,47.58,47.45,47.55,20321.0,41.7821,41.8612,41.7469,41.8348,20321.0
2019-10-24 14:00:00,47.55,47.63,47.52,47.58,23022.0,41.8348,41.9052,41.8085,41.8612,23022.0
2019-10-24 14:30:00,47.58,47.76,47.57,47.68,24289.0,41.8612,42.0196,41.8524,41.9492,24289.0
2019-10-24 15:00:00,47.69,47.76,47.67,47.74,26160.0,41.958,42.0196,41.9404,42.002,26160.0
2019-10-24 15:30:00,47.75,47.85,47.71,47.78,95479.0,42.0108,42.0988,41.9756,42.0372,95479.0
2019-10-25 09:30:00,47.98,48.37,47.68,48.15,41774.0,42.2132,42.5563,41.9492,42.3627,41774.0
2019-10-25 10:00:00,48.15,48.29,47.95,48.19,127178.0,42.3627,42.4859,42.1868,42.3979,127178.0
2019-10-25 10:30:00,48.24,48.42,48.23,48.41,15574.0,42.4419,42.6003,42.4331,42.5915,15574.0
2019-10-25 11:00:00,48.39,48.67,48.28,48.66,18681.0,42.5739,42.8202,42.4771,42.8114,18681.0
2019-10-25 11:30:00,48.64,48.75,48.57,48.64,24378.0,42.7938,42.8906,42.7322,42.7938,24378.0
2019-10-25 12:00:00,48.67,48.7,48.5,48.55,10341.0,42.8202,42.8466,42.6707,42.7147,10341.0
2019-10-25 12:30:00,48.56,48.57,48.47,48.52,12565.0,42.7235,42.7322,42.6443,42.6883,12565.0
2019-10-25 13:00:00,48.52,48.62,48.52,48.58,11694.0,42.6883,42.7762,42.6883,42.741,11694.0
2019-10-25 13:30:00,48.6,48.65,48.55,48.6,17646.0,42.7586,42.8026,42.7147,42.7586,17646.0
2019-10-25 14:00:00,48.61,48.61,48.5,48.53,15350.0,42.7674,42.7674,42.6707,42.6971,15350.0
2019-10-25 14:30:00,48.53,48.64,48.5,48.63,14357.0,42.6971,42.7938,42.6707,42.785,14357.0
2019-10-25 15:00:00,48.63,48.74,48.6,48.7,23443.0,42.785,42.8818,42.7586,42.8466,23443.0
2019-10-25 15:30:00,48.7,48.75,48.63,48.7,98500.0,42.8466,42.8906,42.785,42.8466,98500.0
2019-10-28 09:30:00,49.01,49.46,48.89,49.06,19140.0,43.1194,43.5153,43.0138,43.1634,19140.0
2019-10-28 10:00:00,49.13,49.24,49.07,49.18,21421.0,43.2249,43.3217,43.1722,43.2689,21421.0
2019-10-28 10:30:00,49.15,49.3,49.1,49.11,35099.0,43.2425,43.3745,43.1985,43.2073,35099.0
2019-10-28 11:00:00,49.11,49.11,48.93,49.05,22579.0,43.2073,43.2073,43.049,43.1546,22579.0
2019-10-28 11:30:00,49.04,49.16,48.98,49.13,20093.0,43.1458,43.2513,43.093,43.2249,20093.0
2019-10-28 12:00:00,49.12,49.21,49.08,49.17,14949.0,43.2161,43.2953,43.181,43.2601,14949.0
2019-10-28 12:30:00,49.16,49.16,49.01,49.01,13568.0,43.2513,43.2513,43.1194,43.1194,13568.0
2019-10-28 13:00:00,49.0,49.01,48.85,48.89,21110.0,43.1106,43.1194,42.9786,43.0138,21110.0
2019-10-28 13:30:00,48.89,48.92,48.78,48.89,20817.0,43.0138,43.0402,42.917,43.0138,20817.0
2019-10-28 14:00:00,48.9,49.06,48.9,49.05,27970.0,43.0226,43.1634,43.0226,43.1546,27970.0
2019-10-28 14:30:00,49.05,49.13,49.01,49.12,33290.0,43.1546,43.2249,43.1194,43.2161,33290.0
2019-10-28 15:00:00,49.11,49.2,49.07,49.14,39597.0,43.2073,43.2865,43.1722,43.2337,39597.0
2019-10-28 15:30:00,49.13,49.28,49.12,49.22,168582.0,43.2249,43.3569,43.2161,43.3041,168582.0
2019-10-29 09:30:00,48.72,49.36,48.55,49.1,80383.0,42.8642,43.4273,42.7147,43.1985,80383.0
2019-10-29 10:00:00,49.13,49.18,48.92,49.11,27819.0,43.2249,43.2689,43.0402,43.2073,27819.0
2019-10-29 10:30:00,49.07,49.64,49.07,49.63,57861.0,43.1722,43.6736,43.1722,43.6648,57861.0
2019-10-29 11:00:00,49.63,49.71,49.49,49.68,39497.0,43.6648,43.7352,43.5417,43.7088,39497.0
2019-10-29 11:30:00,49.66,49.74,49.46,49.53,33456.0,43.6912,43.7616,43.5153,43.5769,33456.0
2019-10-29 12:00:00,49.52,49.85,49.47,49.84,27024.0,43.5681,43.8584,43.5241,43.8496,27024.0
2019-10-29 12:30:00,49.85,50.05,49.82,49.94,57285.0,43.8584,44.0344,43.832,43.9376,57285.0
2019-10-29 13:00:00,49.96,49.99,49.88,49.99,29108.0,43.9552,43.9816,43.8848,43.9816,29108.0
2019-10-29 13:30:00,50.0,50.09,49.99,50.06,28658.0,43.9904,44.0696,43.9816,44.0432,28658.0
2019-10-29 14:00:00,50.06,50.14,50.03,50.07,37441.0,44.0432,44.1135,44.0168,44.052,37441.0
2019-10-29 14:30:00,50.06,50.09,49.99,50.0,44606.0,44.0432,44.0696,43.9816,43.9904,44606.0
2019-10-29 15:00:00,50.01,50.12,50.0,50.11,60051.0,43.9992,44.0959,43.9904,44.0872,60051.0
2019-10-29 15:30:00,50.12,50.12,49.92,50.01,170816.0,44.0959,44.0959,43.92,43.9992,170816.0
2019-10-30 09:30:00,49.66,50.09,49.2,49.73,82059.0,43.6912,44.0696,43.2865,43.7528,82059.0
2019-10-30 10:00:00,49.73,49.95,49.48,49.81,58137.0,43.7528,43.9464,43.5329,43.8232,58137.0
2019-10-30 10:30:00,49.8,49.86,49.67,49.67,65535.0,43.8144,43.8672,43.7,43.7,65535.0
2019-10-30 11:00:00,49.67,49.67,49.32,49.47,74871.0,43.7,43.7,43.3921,43.5241,74871.0
2019-10-30 11:30:00,49.47,49.48,49.37,49.43,50852.0,43.5241,43.5329,43.4361,43.4889,50852.0
2019-10-30 12:00:00,49.43,49.46,49.15,49.24,47236.0,43.4889,43.5153,43.2425,43.3217,47236.0
2019-10-30 12:30:00,49.29,49.43,49.27,49.32,24395.0,43.3657,43.4889,43.3481,43.3921,24395.0
2019-10-30 13:00:00,49.33,49.42,49.14,49.14,32558.0,43.4009,43.4801,43.2337,43.2337,32558.0
2019-10-30 13:30:00,49.14,49.25,49.11,49.2,38111.0,43.2337,43.3305,43.2073,43.2865,38111.0
2019-10-30 14:00:00,49.17,49.36,49.12,49.2,39246.0,43.2601,43.4273,43.2161,43.2865,39246.0
2019-10-30 14:30:00,49.19,49.3,49.11,49.29,57247.0,43.2777,43.3745,43.2073,43.3657,57247.0
2019-10-30 15:00:00,49.3,49.3,49.19,49.25,94572.0,43.3745,43.3745,43.2777,43.3305,94572.0
2019-10-30 15:30:00,49.25,49.56,49.23,49.56,219770.0,43.3305,43.6033,43.3129,43.6033,219770.0
2019-10-31 09:30:00,49.67,49.67,47.72,47.72,117532.0,43.7,43.7,41.9844,41.9844,117532.0
2019-10-31 10:00:00,47.61,47.78,46.9,47.03,110888.0,41.8876,42.0372,41.263,41.3773,110888.0
2019-10-31 10:30:00,47.08,48.34,46.97,48.28,60337.0,41.4213,42.5299,41.3246,42.4771,60337.0
2019-10-31 11:00:00,48.25,48.54,47.95,48.5,98015.0,42.4507,42.7059,42.1868,42.6707,98015.0
2019-10-31 11:30:00,48.45,49.18,48.37,48.62,118474.0,42.6267,43.2689,42.5563,42.7762,118474.0
2019-10-31 12:00:00,48.62,48.87,48.42,48.7,71925.0,42.7762,42.9962,42.6003,42.8466,71925.0
2019-10-31 12:30:00,48.66,48.7,48.31,48.54,101780.0,42.8114,42.8466,42.5035,42.7059,101780.0
2019-10-31 13:00:00,48.53,48.65,48.41,48.64,29002.0,42.6971,42.8026,42.5915,42.7938,29002.0
2019-10-31 13:30:00,48.62,48.67,48.5,48.62,38763.0,42.7762,42.8202,42.6707,42.7762,38763.0
2019-10-31 14:00:00,48.64,48.97,48.62,48.86,54187.0,42.7938,43.0842,42.7762,42.9874,54187.0
2019-10-31 14:30:00,48.87,48.89,48.62,48.76,44307.0,42.9962,43.0138,42.7762,42.8994,44307.0
2019-10-31 15:00:00,48.77,48.94,48.69,48.84,56912.0,42.9082,43.0578,42.8378,42.9698,56912.0
2019-10-31 15:30:00,48.85,49.01,48.63,48.82,207275.0,42.9786,43.1194,42.785,42.9522,207275.0
2019-11-01 09:30:00,49.44,49.8,49.3,49.59,38324.0,43.4977,43.8144,43.3745,43.6297,38324.0
2019-11-01 10:00:00,49.69,49.93,49.36,49.53,30707.0,43.7176,43.9288,43.4273,43.5769,30707.0
2019-11-01 10:30:00,49.54,49.86,49.53,49.79,129171.0,43.5857,43.8672,43.5769,43.8056,129171.0
2019-11-01 11:00:00,49.81,49.91,49.71,49.8,34791.0,43.8232,43.9112,43.7352,43.8144,34791.0
2019-11-01 11:30:00,49.79,49.92,49.64,49.83,42570.0,43.8056,43.92,43.6736,43.8408,42570.0
2019-11-01 12:00:00,49.81,49.84,49.28,49.37,57288.0,43.8232,43.8496,43.3569,43.4361,57288.0
2019-11-01 12:30:00,49.4,49.55,49.39,49.42,45510.0,43.4625,43.5945,43.4537,43.4801,45510.0
2019-11-01 13:00:00,49.41,49.57,49.4,49.46,37118.0,43.4713,43.6121,43.4625,43.5153,37118.0
2019-11-01 13:30:00,49.46,49.47,49.17,49.19,50466.0,43.5153,43.5241,43.2601,43.2777,50466.0
2019-11-01 14:00:00,49.19,49.31,49.05,49.23,72953.0,43.2777,43.3833,43.1546,43.3129,72953.0
2019-11-01 14:30:00,49.24,49.29,48.83,49.04,92520.0,43.3217,43.3657,42.961,43.1458,92520.0
2019-11-01 15:00:00,49.05,49.13,48.95,49.0,79062.0,43.1546,43.2249,43.0666,43.1106,79062.0
2019-11-01 15:30:00,49.01,49.19,48.98,49.12,286363.0,43.1194,43.2777,43.093,43.2161,286363.0
2019-11-04 09:30:00,49.87,50.5,49.87,50.18,78527.0,43.876,44.4303,43.876,44.1487,78527.0
2019-11-04 10:00:00,50.27,50.27,49.79,50.1,45257.0,44.2279,44.2279,43.8056,44.0784,45257.0
2019-11-04 10:30:00,50.07,50.53,50.06,50.52,204571.0,44.052,44.4567,44.0432,44.4479,204571.0
2019-11-04 11:00:00,50.53,50.88,50.45,50.84,70660.0,44.4567,44.7646,44.3863,44.7294,70660.0
2019-11-04 11:30:00,50.85,50.91,50.78,50.84,37245.0,44.7382,44.791,44.6766,44.7294,37245.0
2019-11-04 12:00:00,50.89,50.98,50.78,50.79,26056.0,44.7734,44.8526,44.6766,44.6854,26056.0
2019-11-04 12:30:00,50.79,50.87,50.69,50.83,25701.0,44.6854,44.7558,44.5974,44.7206,25701.0
2019-11-04 13:00:00,50.81,50.83,50.76,50.8,22261.0,44.703,44.7206,44.659,44.6942,22261.0
2019-11-04 13:30:00,50.82,50.93,50.79,50.89,17243.0,44.7118,44.8086,44.6854,44.7734,17243.0
2019-11-04 14:00:00,50.89,50.92,50.78,50.88,30917.0,44.7734,44.7998,44.6766,44.7646,30917.0
2019-11-04 14:30:00,50.86,50.88,50.78,50.78,18362.0,44.747,44.7646,44.6766,44.6766,18362.0
2019-11-04 15:00:00,50.78,50.78,50.63,50.65,33418.0,44.6766,44.6766,44.5447,44.5622,33418.0
2019-11-04 15:30:00,50.66,50.93,50.58,50.91,164214.0,44.571,44.8086,44.5007,44.791,164214.0
2019-11-05 09:30:00,50.32,50.77,49.88,49.95,128129.0,44.2719,44.6678,43.8848,43.9464,128129.0
2019-11-05 10:00:00,49.99,50.54,49.92,50.26,53075.0,43.9816,44.4655,43.92,44.2191,53075.0
2019-11-05 10:30:00,50.28,50.32,49.99,50.29,78479.0,44.2367,44.2719,43.9816,44.2455,78479.0
2019-11-05 11:00:00,50.29,50.45,50.04,50.13,133580.0,44.2455,44.3863,44.0256,44.1047,133580.0
2019-11-05 11:30:00,50.13,50.14,49.34,49.43,142220.0,44.1047,44.1135,43.4097,43.4889,142220.0
2019-11-05 12:00:00,49.41,49.49,49.21,49.35,79679.0,43.4713,43.5417,43.2953,43.4185,79679.0
2019-11-05 12:30:00,49.36,49.55,49.3,49.47,29146.0,43.4273,43.5945,43.3745,43.5241,29146.0
2019-11-05 13:00:00,49.48,49.53,49.26,49.32,39631.0,43.5329,43.5769,43.3393,43.3921,39631.0
2019-11-05 13:30:00,49.31,49.52,49.3,49.49,32394.0,43.3833,43.5681,43.3745,43.5417,32394.0
2019-11-05 14:00:00,49.48,49.48,49.15,49.29,65703.0,43.5329,43.5329,43.2425,43.3657,65703.0
2019-11-05 14:30:00,49.28,49.39,49.22,49.35,53001.0,43.3569,43.4537,43.3041,43.4185,53001.0
2019-11-05 15:00:00,49.34,49.45,49.31,49.38,59231.0,43.4097,43.5065,43.3833,43.4449,59231.0
2019-11-05 15:30:00,49.38,49.52,49.34,49.45,238133.0,43.4449,43.5681,43.4097,43.5065,238133.0
2019-11-06 09:30:00,49.4,49.81,48.75,49.59,77958.0,43.4625,43.8232,42.8906,43.6297,77958.0
2019-11-06 10:00:00,49.55,49.84,49.49,49.53,55616.0,43.5945,43.8496,43.5417,43.5769,55616.0
2019-11-06 10:30:00,49.51,49.51,49.2,49.4,89789.0,43.5593,43.5593,43.2865,43.4625,89789.0
2019-11-06 11:00:00,49.42,49.66,49.42,49.55,29843.0,43.4801,43.6912,43.4801,43.5945,29843.0
2019-11-06 11:30:00,49.58,49.75,49.23,49.36,53269.0,43.6209,43.7704,43.3129,43.4273,53269.0
2019-11-06 12:00:00,49.37,49.54,49.26,49.29,26953.0,43.4361,43.5857,43.3393,43.3657,26953.0
2019-11-06 12:30:00,49.3,49.38,49.23,49.38,30026.0,43.3745,43.4449,43.3129,43.4449,30026.0
2019-11-06 13:00:00,49.38,49.39,49.22,49.39,15737.0,43.4449,43.4537,43.3041,43.4537,15737.0
2019-11-06 13:30:00,49.4,49.66,49.38,49.63,19394.0,43.4625,43.6912,43.4449,43.6648,19394.0
2019-11-06 14:00:00,49.63,49.65,49.39,49.56,24510.0,43.6648,43.6824,43.4537,43.6033,24510.0
2019-11-06 14:30:00,49.58,49.59,49.3,49.35,35601.0,43.6209,43.6297,43.3745,43.4185,35601.0
2019-11-06 15:00:00,49.36,49.48,49.33,49.46,35282.0,43.4273,43.5329,43.4009,43.5153,35282.0
2019-11-06 15:30:00,49.47,49.6,49.4,49.58,121424.0,43.5241,43.6384,43.4625,43.6209,121424.0
2019-11-07 09:30:00,50.1,50.33,49.74,49.78,27202.0,44.0784,44.2807,43.7616,43.7968,27202.0
2019-11-07 10:00:00,49.81,49.81,49.37,49.38,35334.0,43.8232,43.8232,43.4361,43.4449,35334.0
2019-11-07 10:30:00,49.43,49.62,49.29,49.39,71065.0,43.4889,43.656,43.3657,43.4537,71065.0
2019-11-07 11:00:00,49.44,49.53,49.23,49.23,22683.0,43.4977,43.5769,43.3129,43.3129,22683.0
2019-11-07 11:30:00,49.23,49.4,49.13,49.37,29087.0,43.3129,43.4625,43.2249,43.4361,29087.0
2019-11-07 12:00:00,49.39,49.58,49.28,49.58,18684.0,43.4537,43.6209,43.3569,43.6209,18684.0
2019-11-07 12:30:00,49.58,49.6,49.37,49.44,20400.0,43.6209,43.6384,43.4361,43.4977,20400.0
2019-11-07 13:00:00,49.45,49.45,49.14,49.16,20748.0,43.5065,43.5065,43.2337,43.2513,20748.0
2019-11-07 13:30:00,49.14,49.15,49.04,49.05,21603.0,43.2337,43.2425,43.1458,43.1546,21603.0
2019-11-07 14:00:00,49.06,49.18,49.05,49.12,26091.0,43.1634,43.2689,43.1546,43.2161,26091.0
2019-11-07 14:30:00,49.12,49.12,48.87,49.04,30165.0,43.2161,43.2161,42.9962,43.1458,30165.0
2019-11-07 15:00:00,49.05,49.12,48.8,48.9,46310.0,43.1546,43.2161,42.9346,43.0226,46310.0
2019-11-07 15:30:00,48.9,49.03,48.87,48.98,121929.0,43.0226,43.137,42.9962,43.093,121929.0
2019-11-08 09:30:00,48.83,49.02,48.63,48.63,17299.0,42.961,43.1282,42.785,42.785,17299.0
2019-11-08 10:00:00,48.66,49.0,48.51,48.87,23740.0,42.8114,43.1106,42.6795,42.9962,23740.0
2019-11-08 10:30:00,48.85,49.05,48.73,48.92,20866.0,42.9786,43.1546,42.873,43.0402,20866.0
2019-11-08 11:00:00,48.92,49.0,48.7,48.72,15016.0,43.0402,43.1106,42.8466,42.8642,15016.0
2019-11-08 11:30:00,48.72,49.11,48.72,49.07,23328.0,42.8642,43.2073,42.8642,43.1722,23328.0
2019-11-08 12:00:00,49.07,49.07,48.93,48.95,10685.0,43.1722,43.1722,43.049,43.0666,10685.0
2019-11-08 12:30:00,48.94,48.97,48.87,48.87,18124.0,43.0578,43.0842,42.9962,42.9962,18124.0
2019-11-08 13:00:00,48.87,48.99,48.87,48.95,29833.0,42.9962,43.1018,42.9962,43.0666,29833.0
2019-11-08 13:30:00,48.98,49.13,48.95,49.06,19219.0,43.093,43.2249,43.0666,43.1634,19219.0
2019-11-08 14:00:00,49.06,49.09,48.96,49.02,13138.0,43.1634,43.1897,43.0754,43.1282,13138.0
2019-11-08 14:30:00,49.01,49.06,48.95,49.05,15401.0,43.1194,43.1634,43.0666,43.1546,15401.0
2019-11-08 15:00:00,49.06,49.14,49.05,49.1,23100.0,43.1634,43.2337,43.1546,43.1985,23100.0
2019-11-08 15:30:00,49.11,49.14,49.01,49.12,110671.0,43.2073,43.2337,43.1194,43.2161,110671.0
2019-11-11 09:30:00,48.53,48.86,48.49,48.74,21296.0,42.6971,42.9874,42.6619,42.8818,21296.0
2019-11-11 10:00:00,48.72,48.98,48.54,48.95,17906.0,42.8642,43.093,42.7059,43.0666,17906.0
2019-11-11 10:30:00,48.94,48.94,48.59,48.65,27802.0,43.0578,43.0578,42.7498,42.8026,27802.0
2019-11-11 11:00:00,48.68,48.7,48.5,48.56,18260.0,42.829,42.8466,42.6707,42.7235,18260.0
2019-11-11 11:30:00,48.58,48.86,48.58,48.83,27615.0,42.741,42.9874,42.741,42.961,27615.0
2019-11-11 12:00:00,48.83,48.87,48.75,48.87,12445.0,42.961,42.9962,42.8906,42.9962,12445.0
2019-11-11 12:30:00,48.88,48.89,48.71,48.77,10726.0,43.005,43.0138,42.8554,42.9082,10726.0
2019-11-11 13:00:00,48.77,48.84,48.75,48.8,12063.0,42.9082,42.9698,42.8906,42.9346,12063.0
2019-11-11 13:30:00,48.79,48.89,48.78,48.88,29690.0,42.9258,43.0138,42.917,43.005,29690.0
2019-11-11 14:00:00,48.9,48.92,48.83,48.88,19874.0,43.0226,43.0402,42.961,43.005,19874.0
2019-11-11 14:30:00,48.86,48.95,48.84,48.92,16832.0,42.9874,43.0666,42.9698,43.0402,16832.0
2019-11-11 15:00:00,48.93,48.94,48.86,48.86,23412.0,43.049,43.0578,42.9874,42.9874,23412.0
2019-11-11 15:30:00,48.87,49.02,48.86,49.01,104943.0,42.9962,43.1282,42.9874,43.1194,104943.0
2019-11-12 09:30:00,49.08,49.55,49.06,49.42,30287.0,43.181,43.5945,43.1634,43.4801,30287.0
2019-11-12 10:00:00,49.41,49.5,49.15,49.49,28273.0,43.4713,43.5505,43.2425,43.5417,28273.0
2019-11-12 10:30:00,49.45,49.58,49.4,49.41,18998.0,43.5065,43.6209,43.4625,43.4713,18998.0
2019-11-12 11:00:00,49.41,49.47,49.08,49.13,48206.0,43.4713,43.5241,43.181,43.2249,48206.0
2019-11-12 11:30:00,49.1,49.25,48.95,48.95,14576.0,43.1985,43.3305,43.0666,43.0666,14576.0
2019-11-12 12:00:00,48.99,49.13,48.96,49.06,13921.0,43.1018,43.2249,43.0754,43.1634,13921.0
2019-11-12 12:30:00,49.04,49.07,48.89,48.99,8276.0,43.1458,43.1722,43.0138,43.1018,8276.0
2019-11-12 13:00:00,49.0,49.23,48.99,49.07,36362.0,43.1106,43.3129,43.1018,43.1722,36362.0
2019-11-12 13:30:00,49.08,49.18,48.97,49.11,45096.0,43.181,43.2689,43.0842,43.2073,45096.0
2019-11-12 14:00:00,49.11,49.12,48.81,48.88,37124.0,43.2073,43.2161,42.9434,43.005,37124.0
2019-11-12 14:30:00,48.87,48.87,48.68,48.73,21252.0,42.9962,42.9962,42.829,42.873,21252.0
2019-11-12 15:00:00,48.73,48.8,48.7,48.77,28280.0,42.873,42.9346,42.8466,42.9082,28280.0
2019-11-12 15:30:00,48.77,48.98,48.77,48.97,140779.0,42.9082,43.093,42.9082,43.0842,140779.0
2019-11-13 09:30:00,48.44,48.58,48.27,48.51,9868.0,42.6179,42.741,42.4683,42.6795,9868.0
2019-11-13 10:00:00,48.5,48.52,48.38,48.41,5728.0,42.6707,42.6883,42.5651,42.5915,5728.0
2019-11-13 10:30:00,48.48,48.56,48.35,48.45,4898.0,42.6531,42.7235,42.5387,42.6267,4898.0
2019-11-13 11:00:00,48.46,48.67,48.45,48.51,22347.0,42.6355,42.8202,42.6267,42.6795,22347.0
2019-11-13 11:30:00,48.51,48.73,48.51,48.65,7621.0,42.6795,42.873,42.6795,42.8026,7621.0
2019-11-13 12:00:00,48.65,48.66,48.44,48.53,10194.0,42.8026,42.8114,42.6179,42.6971,10194.0
2019-11-13 12:30:00,48.54,48.67,48.54,48.65,10018.0,42.7059,42.8202,42.7059,42.8026,10018.0
2019-11-13 13:00:00,48.63,48.66,48.49,48.55,40992.0,42.785,42.8114,42.6619,42.7147,40992.0
2019-11-13 13:30:00,48.56,48.66,48.35,48.38,18324.0,42.7235,42.8114,42.5387,42.5651,18324.0
2019-11-13 14:00:00,48.4,48.42,48.32,48.32,9352.0,42.5827,42.6003,42.5123,42.5123,9352.0
2019-11-13 14:30:00,48.33,48.43,48.33,48.43,10075.0,42.5211,42.6091,42.5211,42.6091,10075.0
2019-11-13 15:00:00,48.44,48.46,48.38,48.41,18686.0,42.6179,42.6355,42.5651,42.5915,18686.0
2019-11-13 15:30:00,48.41,48.44,48.27,48.39,54998.0,42.5915,42.6179,42.4683,42.5739,54998.0
2019-11-14 09:30:00,48.43,48.75,48.27,48.37,20251.0,42.6091,42.8906,42.4683,42.5563,20251.0
2019-11-14 10:00:00,48.41,48.81,48.4,48.78,22582.0,42.5915,42.9434,42.5827,42.917,22582.0
2019-11-14 10:30:00,48.76,48.8,48.64,48.66,17027.0,42.8994,42.9346,42.7938,42.8114,17027.0
2019-11-14 11:00:00,48.64,48.93,48.63,48.81,31784.0,42.7938,43.049,42.785,42.9434,31784.0
2019-11-14 11:30:00,48.77,48.83,48.58,48.69,23870.0,42.9082,42.961,42.741,42.8378,23870.0
2019-11-14 12:00:00,48.68,48.77,48.66,48.74,24928.0,42.829,42.9082,42.8114,42.8818,24928.0
2019-11-14 12:30:00,48.75,48.83,48.72,48.82,17826.0,42.8906,42.961,42.8642,42.9522,17826.0
2019-11-14 13:00:00,48.81,48.85,48.72,48.77,21708.0,42.9434,42.9786,42.8642,42.9082,21708.0
2019-11-14 13:30:00,48.77,48.92,48.61,48.76,47521.0,42.9082,43.0402,42.7674,42.8994,47521.0
2019-11-14 14:00:00,48.79,48.88,48.75,48.81,29396.0,42.9258,43.005,42.8906,42.9434,29396.0
2019-11-14 14:30:00,48.78,48.9,48.76,48.79,36831.0,42.917,43.0226,42.8994,42.9258,36831.0
2019-11-14 15:00:00,48.8,48.83,48.75,48.77,11631.0,42.9346,42.961,42.8906,42.9082,11631.0
2019-11-14 15:30:00,48.76,48.78,48.63,48.65,82395.0,42.8994,42.917,42.785,42.8026,82395.0
2019-11-15 09:30:00,49.0,49.33,48.84,48.87,36466.0,43.1106,43.4009,42.9698,42.9962,36466.0
2019-11-15 10:00:00,48.91,48.95,48.74,48.88,9770.0,43.0314,43.0666,42.8818,43.005,9770.0
2019-11-15 10:30:00,48.92,48.94,48.79,48.8,8219.0,43.0402,43.0578,42.9258,42.9346,8219.0
2019-11-15 11:00:00,48.81,48.99,48.75,48.99,18433.0,42.9434,43.1018,42.8906,43.1018,18433.0
2019-11-15 11:30:00,49.04,49.04,48.87,48.88,14584.0,43.1458,43.1458,42.9962,43.005,14584.0
2019-11-15 12:00:00,48.88,49.01,48.87,48.92,7792.0,43.005,43.1194,42.9962,43.0402,7792.0
2019-11-15 12:30:00,48.91,48.94,48.78,48.78,5197.0,43.0314,43.0578,42.917,42.917,5197.0
2019-11-15 13:00:00,48.81,48.89,48.77,48.87,7058.0,42.9434,43.0138,42.9082,42.9962,7058.0
2019-11-15 13:30:00,48.88,48.88,48.7,48.71,8441.0,43.005,43.005,42.8466,42.8554,8441.0
2019-11-15 14:00:00,48.69,48.76,48.67,48.73,7725.0,42.8378,42.8994,42.8202,42.873,7725.0
2019-11-15 14:30:00,48.73,48.79,48.67,48.76,12761.0,42.873,42.9258,42.8202,42.8994,12761.0
2019-11-15 15:00:00,48.74,48.76,48.64,48.67,13206.0,42.8818,42.8994,42.7938,42.8202,13206.0
2019-11-15 15:30:00,48.68,48.86,48.58,48.86,69326.0,42.829,42.9874,42.741,42.9874,69326.0
2019-11-18 09:30:00,48.35,48.78,48.13,48.37,117187.0,42.5387,42.917,42.3451,42.5563,117187.0
2019-11-18 10:00:00,48.34,48.58,48.28,48.35,9879.0,42.5299,42.741,42.4771,42.5387,9879.0
2019-11-18 10:30:00,48.34,48.41,48.26,48.34,12774.0,42.5299,42.5915,42.4595,42.5299,12774.0
2019-11-18 11:00:00,48.34,48.34,48.21,48.3,10761.0,42.5299,42.5299,42.4155,42.4947,10761.0
2019-11-18 11:30:00,48.32,48.4,48.31,48.32,5389.0,42.5123,42.5827,42.5035,42.5123,5389.0
2019-11-18 12:00:00,48.34,48.34,48.24,48.25,3900.0,42.5299,42.5299,42.4419,42.4507,3900.0
2019-11-18 12:30:00,48.26,48.27,48.16,48.18,4931.0,42.4595,42.4683,42.3715,42.3891,4931.0
2019-11-18 13:00:00,48.18,48.21,48.09,48.11,7002.0,42.3891,42.4155,42.3099,42.3275,7002.0
2019-11-18 13:30:00,48.1,48.3,48.07,48.28,13112.0,42.3187,42.4947,42.2923,42.4771,13112.0
2019-11-18 14:00:00,48.28,48.28,48.17,48.23,9291.0,42.4771,42.4771,42.3803,42.4331,9291.0
2019-11-18 14:30:00,48.24,48.32,48.21,48.31,8800.0,42.4419,42.5123,42.4155,42.5035,8800.0
2019-11-18 15:00:00,48.32,48.36,48.3,48.34,12478.0,42.5123,42.5475,42.4947,42.5299,12478.0
2019-11-18 15:30:00,48.33,48.43,48.27,48.39,50563.0,42.5211,42.6091,42.4683,42.5739,50563.0
2019-11-19 09:30:00,48.77,48.77,48.45,48.5,10495.0,42.9082,42.9082,42.6267,42.6707,10495.0
2019-11-19 10:00:00,48.47,48.51,48.27,48.39,7686.0,42.6443,42.6795,42.4683,42.5739,7686.0
2019-11-19 10:30:00,48.4,48.43,48.08,48.19,5867.0,42.5827,42.6091,42.3011,42.3979,5867.0
2019-11-19 11:00:00,48.2,48.34,48.18,48.33,4687.0,42.4067,42.5299,42.3891,42.5211,4687.0
2019-11-19 11:30:00,48.32,48.52,48.27,48.45,4912.0,42.5123,42.6883,42.4683,42.6267,4912.0
2019-11-19 12:00:00,48.49,48.49,48.32,48.38,5677.0,42.6619,42.6619,42.5123,42.5651,5677.0
2019-11-19 12:30:00,48.38,48.41,48.32,48.41,3863.0,42.5651,42.5915,42.5123,42.5915,3863.0
2019-11-19 13:00:00,48.4,48.48,48.36,48.42,3649.0,42.5827,42.6531,42.5475,42.6003,3649.0
2019-11-19 13:30:00,48.45,48.46,48.22,48.25,8373.0,42.6267,42.6355,42.4243,42.4507,8373.0
2019-11-19 14:00:00,48.26,48.3,48.14,48.22,8129.0,42.4595,42.4947,42.3539,42.4243,8129.0
2019-11-19 14:30:00,48.21,48.27,48.15,48.18,11942.0,42.4155,42.4683,42.3627,42.3891,11942.0
2019-11-19 15:00:00,48.19,48.26,48.16,48.18,8646.0,42.3979,42.4595,42.3715,42.3891,8646.0
2019-11-19 15:30:00,48.17,48.24,48.12,48.15,48121.0,42.3803,42.4419,42.3363,42.3627,48121.0
2019-11-20 09:30:00,47.72,47.92,47.67,47.78,9594.0,41.9844,42.1604,41.9404,42.0372,9594.0
2019-11-20 10:00:00,47.85,47.94,47.75,47.8,8719.0,42.0988,42.178,42.0108,42.0548,8719.0
2019-11-20 10:30:00,47.83,48.11,47.81,48.08,7594.0,42.0812,42.3275,42.0636,42.3011,7594.0
2019-11-20 11:00:00,48.06,48.16,47.96,48.16,10008.0,42.2835,42.3715,42.1956,42.3715,10008.0
2019-11-20 11:30:00,48.15,48.34,48.09,48.26,17377.0,42.3627,42.5299,42.3099,42.4595,17377.0
2019-11-20 12:00:00,48.24,48.44,48.2,48.43,12839.0,42.4419,42.6179,42.4067,42.6091,12839.0
2019-11-20 12:30:00,48.46,48.47,47.97,48.08,12037.0,42.6355,42.6443,42.2044,42.3011,12037.0
2019-11-20 13:00:00,48.07,48.07,47.69,47.84,26968.0,42.2923,42.2923,41.958,42.09,26968.0
2019-11-20 13:30:00,47.76,48.21,47.76,48.11,15808.0,42.0196,42.4155,42.0196,42.3275,15808.0
2019-11-20 14:00:00,48.13,48.17,48.08,48.15,14257.0,42.3451,42.3803,42.3011,42.3627,14257.0
2019-11-20 14:30:00,48.18,48.21,48.12,48.19,16729.0,42.3891,42.4155,42.3363,42.3979,16729.0
2019-11-20 15:00:00,48.19,48.25,48.17,48.2,16560.0,42.3979,42.4507,42.3803,42.4067,16560.0
2019-11-20 15:30:00,48.21,48.32,48.15,48.21,74744.0,42.4155,42.5123,42.3627,42.4155,74744.0
2019-11-21 09:30:00,48.42,48.93,48.04,48.74,46595.0,42.6003,43.049,42.266,42.8818,46595.0
2019-11-21 10:00:00,48.72,48.82,48.36,48.54,12460.0,42.8642,42.9522,42.5475,42.7059,12460.0
2019-11-21 10:30:00,48.55,48.66,48.41,48.52,12439.0,42.7147,42.8114,42.5915,42.6883,12439.0
2019-11-21 11:00:00,48.53,48.53,48.25,48.29,13665.0,42.6971,42.6971,42.4507,42.4859,13665.0
2019-11-21 11:30:00,48.29,48.35,48.12,48.12,11090.0,42.4859,42.5387,42.3363,42.3363,11090.0
2019-11-21 12:00:00,48.14,48.45,48.12,48.36,6622.0,42.3539,42.6267,42.3363,42.5475,6622.0
2019-11-21 12:30:00,48.36,48.46,48.36,48.41,17145.0,42.5475,42.6355,42.5475,42.5915,17145.0
2019-11-21 13:00:00,48.41,48.53,48.41,48.53,11619.0,42.5915,42.6971,42.5915,42.6971,11619.0
2019-11-21 13:30:00,48.52,48.53,48.44,48.44,10231.0,42.6883,42.6971,42.6179,42.6179,10231.0
2019-11-21 14:00:00,48.43,48.49,48.34,48.43,11661.0,42.6091,42.6619,42.5299,42.6091,11661.0
2019-11-21 14:30:00,48.43,48.58,48.41,48.55,18234.0,42.6091,42.741,42.5915,42.7147,18234.0
2019-11-21 15:00:00,48.56,48.56,48.39,48.41,20124.0,42.7235,42.7235,42.5739,42.5915,20124.0
2019-11-21 15:30:00,48.41,48.49,48.32,48.44,71201.0,42.5915,42.6619,42.5123,42.6179,71201.0
2019-11-22 09:30:00,48.72,48.74,48.43,48.55,18145.0,42.8642,42.8818,42.6091,42.7147,18145.0
2019-11-22 10:00:00,48.52,48.6,48.36,48.44,7550.0,42.6883,42.7586,42.5475,42.6179,7550.0
2019-11-22 10:30:00,48.43,48.56,48.4,48.46,7311.0,42.6091,42.7235,42.5827,42.6355,7311.0
2019-11-22 11:00:00,48.43,48.44,48.21,48.37,7106.0,42.6091,42.6179,42.4155,42.5563,7106.0
2019-11-22 11:30:00,48.36,48.58,48.36,48.51,6555.0,42.5475,42.741,42.5475,42.6795,6555.0
2019-11-22 12:00:00,48.52,48.62,48.49,48.56,5482.0,42.6883,42.7762,42.6619,42.7235,5482.0
2019-11-22 12:30:00,48.55,48.6,48.51,48.59,5034.0,42.7147,42.7586,42.6795,42.7498,5034.0
2019-11-22 13:00:00,48.58,48.62,48.54,48.6,7858.0,42.741,42.7762,42.7059,42.7586,7858.0
2019-11-22 13:30:00,48.6,48.62,48.52,48.6,9742.0,42.7586,42.7762,42.6883,42.7586,9742.0
2019-11-22 14:00:00,48.58,48.6,48.52,48.6,7384.0,42.741,42.7586,42.6883,42.7586,7384.0
2019-11-22 14:30:00,48.6,48.7,48.6,48.65,10061.0,42.7586,42.8466,42.7586,42.8026,10061.0
2019-11-22 15:00:00,48.65,48.73,48.64,48.67,9417.0,42.8026,42.873,42.7938,42.8202,9417.0
2019-11-22 15:30:00,48.67,48.77,48.62,48.72,66985.0,42.8202,42.9082,42.7762,42.8642,66985.0
2019-11-25 09:30:00,48.7,48.87,48.63,48.74,13948.0,42.8466,42.9962,42.785,42.8818,13948.0
2019-11-25 10:00:00,48.75,49.13,48.72,49.13,20332.0,42.8906,43.2249,42.8642,43.2249,20332.0
2019-11-25 10:30:00,49.19,49.23,49.11,49.15,8344.0,43.2777,43.3129,43.2073,43.2425,8344.0
2019-11-25 11:00:00,49.16,49.2,49.06,49.1,18537.0,43.2513,43.2865,43.1634,43.1985,18537.0
2019-11-25 11:30:00,49.1,49.35,49.07,49.32,7252.0,43.1985,43.4185,43.1722,43.3921,7252.0
2019-11-25 12:00:00,49.33,49.38,49.23,49.23,10168.0,43.4009,43.4449,43.3129,43.3129,10168.0
2019-11-25 12:30:00,49.26,49.26,49.17,49.17,9477.0,43.3393,43.3393,43.2601,43.2601,9477.0
2019-11-25 13:00:00,49.19,49.25,49.18,49.21,10480.0,43.2777,43.3305,43.2689,43.2953,10480.0
2019-11-25 13:30:00,49.2,49.23,49.11,49.16,7502.0,43.2865,43.3129,43.2073,43.2513,7502.0
2019-11-25 14:00:00,49.16,49.17,49.09,49.12,10009.0,43.2513,43.2601,43.1897,43.2161,10009.0
2019-11-25 14:30:00,49.13,49.14,49.02,49.04,14140.0,43.2249,43.2337,43.1282,43.1458,14140.0
2019-11-25 15:00:00,49.04,49.09,49.01,49.05,30686.0,43.1458,43.1897,43.1194,43.1546,30686.0
2019-11-25 15:30:00,49.04,49.18,48.99,49.1,100744.0,43.1458,43.2689,43.1018,43.1985,100744.0
2019-11-26 09:30:00,49.08,49.08,48.8,49.01,15208.0,43.181,43.181,42.9346,43.1194,15208.0
2019-11-26 10:00:00,49.03,49.03,48.63,48.74,21017.0,43.137,43.137,42.785,42.8818,21017.0
2019-11-26 10:30:00,48.72,48.81,48.64,48.79,19411.0,42.8642,42.9434,42.7938,42.9258,19411.0
2019-11-26 11:00:00,48.79,48.92,48.73,48.89,22835.0,42.9258,43.0402,42.873,43.0138,22835.0
2019-11-26 11:30:00,48.88,48.9,48.76,48.78,21569.0,43.005,43.0226,42.8994,42.917,21569.0
2019-11-26 12:00:00,48.78,48.89,48.72,48.85,20402.0,42.917,43.0138,42.8642,42.9786,20402.0
2019-11-26 12:30:00,48.86,48.87,48.78,48.78,19471.0,42.9874,42.9962,42.917,42.917,19471.0
2019-11-26 13:00:00,48.79,48.8,48.64,48.66,17460.0,42.9258,42.9346,42.7938,42.8114,17460.0
2019-11-26 13:30:00,48.65,48.78,48.61,48.76,15153.0,42.8026,42.917,42.7674,42.8994,15153.0
2019-11-26 14:00:00,48.76,48.86,48.75,48.86,6062.0,42.8994,42.9874,42.8906,42.9874,6062.0
2019-11-26 14:30:00,48.86,48.96,48.86,48.94,13927.0,42.9874,43.0754,42.9874,43.0578,13927.0
2019-11-26 15:00:00,48.94,48.95,48.88,48.9,15733.0,43.0578,43.0666,43.005,43.0226,15733.0
2019-11-26 15:30:00,48.91,49.05,48.85,48.99,83660.0,43.0314,43.1546,42.9786,43.1018,83660.0
2019-11-27 09:30:00,48.88,49.06,48.7,48.94,12216.0,43.005,43.1634,42.8466,43.0578,12216.0
2019-11-27 10:00:00,48.82,48.97,48.64,48.7,13721.0,42.9522,43.0842,42.7938,42.8466,13721.0
2019-11-27 10:30:00,48.68,48.8,48.49,48.72,10671.0,42.829,42.9346,42.6619,42.8642,10671.0
2019-11-27 11:00:00,48.71,48.87,48.63,48.86,21957.0,42.8554,42.9962,42.785,42.9874,21957.0
2019-11-27 11:30:00,48.85,48.95,48.72,48.72,12513.0,42.9786,43.0666,42.8642,42.8642,12513.0
2019-11-27 12:00:00,48.73,48.95,48.72,48.91,8824.0,42.873,43.0666,42.8642,43.0314,8824.0
2019-11-27 12:30:00,48.89,48.97,48.85,48.97,4334.0,43.0138,43.0842,42.9786,43.0842,4334.0
2019-11-27 13:00:00,48.96,49.08,48.95,49.07,8400.0,43.0754,43.181,43.0666,43.1722,8400.0
2019-11-27 13:30:00,49.06,49.08,48.92,48.95,27953.0,43.1634,43.181,43.0402,43.0666,27953.0
2019-11-27 14:00:00,48.96,49.02,48.95,48.98,9940.0,43.0754,43.1282,43.0666,43.093,9940.0
2019-11-27 14:30:00,48.98,49.0,48.92,48.95,44582.0,43.093,43.1106,43.0402,43.0666,44582.0
2019-11-27 15:00:00,48.92,48.99,48.9,48.96,23353.0,43.0402,43.1018,43.0226,43.0754,23353.0
2019-11-27 15:30:00,48.97,48.98,48.85,48.91,58687.0,43.0842,43.093,42.9786,43.0314,58687.0
2019-11-29 09:30:00,48.73,48.79,48.42,48.79,10389.0,42.873,42.9258,42.6003,42.9258,10389.0
2019-11-29 10:00:00,48.77,48.89,48.72,48.85,13741.0,42.9082,43.0138,42.8642,42.9786,13741.0
2019-11-29 10:30:00,48.84,49.01,48.82,48.96,36107.0,42.9698,43.1194,42.9522,43.0754,36107.0
2019-11-29 11:00:00,48.95,48.95,48.52,48.69,16412.0,43.0666,43.0666,42.6883,42.8378,16412.0
2019-11-29 11:30:00,48.7,48.8,48.67,48.74,8954.0,42.8466,42.9346,42.8202,42.8818,8954.0
2019-11-29 12:00:00,48.76,48.84,48.71,48.74,9593.0,42.8994,42.9698,42.8554,42.8818,9593.0
2019-11-29 12:30:00,48.76,48.81,48.63,48.7,52244.0,42.8994,42.9434,42.785,42.8466,52244.0
2019-12-02 09:30:00,48.99,49.37,48.84,49.25,30699.0,43.1018,43.4361,42.9698,43.3305,30699.0
2019-12-02 10:00:00,49.21,49.21,48.72,48.77,12661.0,43.2953,43.2953,42.8642,42.9082,12661.0
2019-12-02 10:30:00,48.72,48.82,48.53,48.59,23249.0,42.8642,42.9522,42.6971,42.7498,23249.0
2019-12-02 11:00:00,48.58,48.67,48.5,48.54,71713.0,42.741,42.8202,42.6707,42.7059,71713.0
2019-12-02 11:30:00,48.54,48.87,48.52,48.86,61580.0,42.7059,42.9962,42.6883,42.9874,61580.0
2019-12-02 12:00:00,48.87,48.95,48.66,48.74,16068.0,42.9962,43.0666,42.8114,42.8818,16068.0
2019-12-02 12:30:00,48.76,48.76,48.67,48.69,5525.0,42.8994,42.8994,42.8202,42.8378,5525.0
2019-12-02 13:00:00,48.69,48.76,48.69,48.69,9908.0,42.8378,42.8994,42.8378,42.8378,9908.0
2019-12-02 13:30:00,48.67,48.84,48.6,48.82,19489.0,42.8202,42.9698,42.7586,42.9522,19489.0
2019-12-02 14:00:00,48.81,48.95,48.8,48.94,16465.0,42.9434,43.0666,42.9346,43.0578,16465.0
2019-12-02 14:30:00,48.95,49.05,48.94,48.95,17540.0,43.0666,43.1546,43.0578,43.0666,17540.0
2019-12-02 15:00:00,48.93,48.93,48.62,48.63,23882.0,43.049,43.049,42.7762,42.785,23882.0
2019-12-02 15:30:00,48.63,48.69,48.38,48.46,99176.0,42.785,42.8378,42.5651,42.6355,99176.0
2019-12-03 09:30:00,47.58,47.58,46.83,47.25,32085.0,41.8612,41.8612,41.2014,41.5709,32085.0
2019-12-03 10:00:00,47.34,47.4,47.11,47.22,11442.0,41.6501,41.7029,41.4477,41.5445,11442.0
2019-12-03 10:30:00,47.2,47.24,46.95,47.08,17285.0,41.5269,41.5621,41.307,41.4213,17285.0
2019-12-03 11:00:00,47.08,47.23,47.0,47.12,8690.0,41.4213,41.5533,41.351,41.4565,8690.0
2019-12-03 11:30:00,47.12,47.26,47.09,47.13,16135.0,41.4565,41.5797,41.4301,41.4653,16135.0
2019-12-03 12:00:00,47.13,47.16,47.07,47.13,22814.0,41.4653,41.4917,41.4125,41.4653,22814.0
2019-12-03 12:30:00,47.11,47.11,46.84,46.89,38425.0,41.4477,41.4477,41.2102,41.2542,38425.0
2019-12-03 13:00:00,46.9,47.04,46.89,46.91,21760.0,41.263,41.3861,41.2542,41.2718,21760.0
2019-12-03 13:30:00,46.91,46.92,46.7,46.81,60913.0,41.2718,41.2806,41.087,41.1838,60913.0
2019-12-03 14:00:00,46.79,47.01,46.79,46.95,18040.0,41.1662,41.3597,41.1662,41.307,18040.0
2019-12-03 14:30:00,46.94,46.96,46.87,46.95,28777.0,41.2982,41.3158,41.2366,41.307,28777.0
2019-12-03 15:00:00,46.94,47.01,46.84,47.01,19137.0,41.2982,41.3597,41.2102,41.3597,19137.0
2019-12-03 15:30:00,47.02,47.03,46.87,46.88,95462.0,41.3685,41.3773,41.2366,41.2454,95462.0
2019-12-04 09:30:00,47.22,48.06,46.45,47.08,156915.0,41.5445,42.2835,40.8671,41.4213,156915.0
2019-12-04 10:00:00,47.09,47.58,47.04,47.4,133301.0,41.4301,41.8612,41.3861,41.7029,133301.0
2019-12-04 10:30:00,47.39,47.41,47.0,47.02,46209.0,41.6941,41.7117,41.351,41.3685,46209.0
2019-12-04 11:00:00,47.03,47.1,46.88,46.93,35781.0,41.3773,41.4389,41.2454,41.2894,35781.0
2019-12-04 11:30:00,46.93,46.98,46.63,46.68,72665.0,41.2894,41.3334,41.0254,41.0694,72665.0
2019-12-04 12:00:00,46.68,46.82,46.66,46.7,31747.0,41.0694,41.1926,41.0518,41.087,31747.0
2019-12-04 12:30:00,46.7,46.72,46.64,46.69,12357.0,41.087,41.1046,41.0342,41.0782,12357.0
2019-12-04 13:00:00,46.7,46.76,46.58,46.73,33754.0,41.087,41.1398,40.9814,41.1134,33754.0
2019-12-04 13:30:00,46.73,46.76,46.68,46.69,22038.0,41.1134,41.1398,41.0694,41.0782,22038.0
2019-12-04 14:00:00,46.7,46.72,46.62,46.65,22522.0,41.087,41.1046,41.0166,41.043,22522.0
2019-12-04 14:30:00,46.64,46.72,46.53,46.69,39778.0,41.0342,41.1046,40.9374,41.0782,39778.0
2019-12-04 15:00:00,46.68,46.68,46.61,46.63,35547.0,41.0694,41.0694,41.0078,41.0254,35547.0
2019-12-04 15:30:00,46.63,46.65,46.29,46.3,162410.0,41.0254,41.043,40.7263,40.7351,162410.0
2019-12-05 09:30:00,46.55,47.05,46.55,46.71,185609.0,40.955,41.3949,40.955,41.0958,185609.0
2019-12-05 10:00:00,46.79,47.08,46.69,47.06,68046.0,41.1662,41.4213,41.0782,41.4037,68046.0
2019-12-05 10:30:00,47.08,47.2,46.93,46.99,34909.0,41.4213,41.5269,41.2894,41.3422,34909.0
2019-12-05 11:00:00,46.98,47.23,46.9,47.18,277715.0,41.3334,41.5533,41.263,41.5093,277715.0
2019-12-05 11:30:00,47.18,47.18,47.02,47.05,51033.0,41.5093,41.5093,41.3685,41.3949,51033.0
2019-12-05 12:00:00,47.05,47.08,46.88,47.02,73408.0,41.3949,41.4213,41.2454,41.3685,73408.0
2019-12-05 12:30:00,47.0,47.06,46.96,46.98,14091.0,41.351,41.4037,41.3158,41.3334,14091.0
2019-12-05 13:00:00,47.0,47.1,46.89,46.94,93519.0,41.351,41.4389,41.2542,41.2982,93519.0
2019-12-05 13:30:00,46.95,47.09,46.94,46.97,19551.0,41.307,41.4301,41.2982,41.3246,19551.0
2019-12-05 14:00:00,46.96,46.98,46.92,46.96,17558.0,41.3158,41.3334,41.2806,41.3158,17558.0
2019-12-05 14:30:00,46.95,46.96,46.71,46.8,35168.0,41.307,41.3158,41.0958,41.175,35168.0
2019-12-05 15:00:00,46.8,47.0,46.79,46.99,29051.0,41.175,41.351,41.1662,41.3422,29051.0
2019-12-05 15:30:00,46.98,47.04,46.83,46.91,193783.0,41.3334,41.3861,41.2014,41.2718,193783.0
2019-12-06 09:30:00,47.59,48.1,47.33,48.08,29183.0,41.87,42.3187,41.6413,42.3011,29183.0
2019-12-06 10:00:00,48.14,48.4,48.09,48.26,83919.0,42.3539,42.5827,42.3099,42.4595,83919.0
2019-12-06 10:30:00,48.26,48.43,48.13,48.38,100379.0,42.4595,42.6091,42.3451,42.5651,100379.0
2019-12-06 11:00:00,48.39,48.53,48.36,48.38,49597.0,42.5739,42.6971,42.5475,42.5651,49597.0
2019-12-06 11:30:00,48.38,48.38,48.09,48.15,23322.0,42.5651,42.5651,42.3099,42.3627,23322.0
2019-12-06 12:00:00,48.15,48.34,48.03,48.25,125202.0,42.3627,42.5299,42.2572,42.4507,125202.0
2019-12-06 12:30:00,48.25,48.3,48.14,48.3,98424.0,42.4507,42.4947,42.3539,42.4947,98424.0
2019-12-06 13:00:00,48.3,48.32,48.16,48.16,11256.0,42.4947,42.5123,42.3715,42.3715,11256.0
2019-12-06 13:30:00,48.17,48.21,48.12,48.13,14747.0,42.3803,42.4155,42.3363,42.3451,14747.0
2019-12-06 14:00:00,48.13,48.14,48.05,48.08,9024.0,42.3451,42.3539,42.2747,42.3011,9024.0
2019-12-06 14:30:00,48.08,48.15,48.07,48.15,8584.0,42.3011,42.3627,42.2923,42.3627,8584.0
2019-12-06 15:00:00,48.15,48.19,48.13,48.19,13901.0,42.3627,42.3979,42.3451,42.3979,13901.0
2019-12-06 15:30:00,48.18,48.25,48.14,48.15,155534.0,42.3891,42.4507,42.3539,42.3627,155534.0
2019-12-09 09:30:00,48.12,48.24,48.0,48.19,18193.0,42.3363,42.4419,42.2308,42.3979,18193.0
2019-12-09 10:00:00,48.18,48.38,48.17,48.29,28572.0,42.3891,42.5651,42.3803,42.4859,28572.0
2019-12-09 10:30:00,48.27,48.29,48.15,48.15,16309.0,42.4683,42.4859,42.3627,42.3627,16309.0
2019-12-09 11:00:00,48.13,48.25,48.05,48.05,19326.0,42.3451,42.4507,42.2747,42.2747,19326.0
2019-12-09 11:30:00,48.06,48.09,47.91,47.93,4342.0,42.2835,42.3099,42.1516,42.1692,4342.0
2019-12-09 12:00:00,47.96,47.98,47.85,47.86,11364.0,42.1956,42.2132,42.0988,42.1076,11364.0
2019-12-09 12:30:00,47.87,47.88,47.81,47.88,6167.0,42.1164,42.1252,42.0636,42.1252,6167.0
2019-12-09 13:00:00,47.89,47.91,47.85,47.89,6466.0,42.134,42.1516,42.0988,42.134,6466.0
2019-12-09 13:30:00,47.89,47.89,47.8,47.83,5410.0,42.134,42.134,42.0548,42.0812,5410.0
2019-12-09 14:00:00,47.82,47.82,47.74,47.76,12814.0,42.0724,42.0724,42.002,42.0196,12814.0
2019-12-09 14:30:00,47.77,47.84,47.72,47.79,10682.0,42.0284,42.09,41.9844,42.046,10682.0
2019-12-09 15:00:00,47.8,47.84,47.75,47.83,9571.0,42.0548,42.09,42.0108,42.0812,9571.0
2019-12-09 15:30:00,47.83,47.9,47.79,47.85,54431.0,42.0812,42.1428,42.046,42.0988,54431.0
2019-12-10 09:30:00,47.92,47.92,47.49,47.75,11818.0,42.1604,42.1604,41.7821,42.0108,11818.0
2019-12-10 10:00:00,47.75,48.06,47.75,48.03,10325.0,42.0108,42.2835,42.0108,42.2572,10325.0
2019-12-10 10:30:00,48.02,48.18,47.99,48.18,5513.0,42.2484,42.3891,42.222,42.3891,5513.0
2019-12-10 11:00:00,48.2,48.22,47.99,47.99,10041.0,42.4067,42.4243,42.222,42.222,10041.0
2019-12-10 11:30:00,48.0,48.08,47.98,47.99,10438.0,42.2308,42.3011,42.2132,42.222,10438.0
2019-12-10 12:00:00,48.0,48.09,47.99,48.05,12082.0,42.2308,42.3099,42.222,42.2747,12082.0
2019-12-10 12:30:00,48.04,48.07,47.98,48.05,11660.0,42.266,42.2923,42.2132,42.2747,11660.0
2019-12-10 13:00:00,48.06,48.12,47.98,48.07,9912.0,42.2835,42.3363,42.2132,42.2923,9912.0
2019-12-10 13:30:00,48.07,48.14,48.05,48.07,5285.0,42.2923,42.3539,42.2747,42.2923,5285.0
2019-12-10 14:00:00,48.07,48.18,48.06,48.09,7290.0,42.2923,42.3891,42.2835,42.3099,7290.0
2019-12-10 14:30:00,48.09,48.09,48.01,48.02,7706.0,42.3099,42.3099,42.2396,42.2484,7706.0
2019-12-10 15:00:00,48.02,48.02,47.91,47.91,12852.0,42.2484,42.2484,42.1516,42.1516,12852.0
2019-12-10 15:30:00,47.91,47.97,47.84,47.93,46686.0,42.1516,42.2044,42.09,42.1692,46686.0
2019-12-11 09:30:00,48.08,48.3,47.84,48.21,10306.0,42.3011,42.4947,42.09,42.4155,10306.0
2019-12-11 10:00:00,48.22,48.33,48.05,48.13,14475.0,42.4243,42.5211,42.2747,42.3451,14475.0
2019-12-11 10:30:00,48.11,48.15,47.98,48.0,5867.0,42.3275,42.3627,42.2132,42.2308,5867.0
2019-12-11 11:00:00,48.03,48.13,47.95,48.11,6311.0,42.2572,42.3451,42.1868,42.3275,6311.0
2019-12-11 11:30:00,48.11,48.15,48.07,48.11,5723.0,42.3275,42.3627,42.2923,42.3275,5723.0
2019-12-11 12:00:00,48.12,48.19,48.08,48.13,6020.0,42.3363,42.3979,42.3011,42.3451,6020.0
2019-12-11 12:30:00,48.12,48.16,48.08,48.16,3700.0,42.3363,42.3715,42.3011,42.3715,3700.0
2019-12-11 13:00:00,48.14,48.2,48.14,48.17,3279.0,42.3539,42.4067,42.3539,42.3803,3279.0
2019-12-11 13:30:00,48.15,48.23,48.06,48.23,5197.0,42.3627,42.4331,42.2835,42.4331,5197.0
2019-12-11 14:00:00,48.23,48.28,48.2,48.23,7750.0,42.4331,42.4771,42.4067,42.4331,7750.0
2019-12-11 14:30:00,48.23,48.33,48.19,48.28,41067.0,42.4331,42.5211,42.3979,42.4771,41067.0
2019-12-11 15:00:00,48.3,48.33,48.25,48.28,56185.0,42.4947,42.5211,42.4507,42.4771,56185.0
2019-12-11 15:30:00,48.26,48.38,48.21,48.22,177354.0,42.4595,42.5651,42.4155,42.4243,177354.0
2019-12-12 09:30:00,48.25,48.74,48.07,48.73,22969.0,42.4507,42.8818,42.2923,42.873,22969.0
2019-12-12 10:00:00,48.75,49.23,48.75,49.08,26565.0,42.8906,43.3129,42.8906,43.181,26565.0
2019-12-12 10:30:00,49.07,49.1,48.86,49.04,48780.0,43.1722,43.1985,42.9874,43.1458,48780.0
2019-12-12 11:00:00,49.04,49.04,48.8,48.9,123635.0,43.1458,43.1458,42.9346,43.0226,123635.0
2019-12-12 11:30:00,48.88,49.05,48.82,48.91,134100.0,43.005,43.1546,42.9522,43.0314,134100.0
2019-12-12 12:00:00,48.92,48.96,48.73,48.76,45211.0,43.0402,43.0754,42.873,42.8994,45211.0
2019-12-12 12:30:00,48.85,49.08,48.85,49.01,28239.0,42.9786,43.181,42.9786,43.1194,28239.0
2019-12-12 13:00:00,49.04,49.27,48.93,49.18,121523.0,43.1458,43.3481,43.049,43.2689,121523.0
2019-12-12 13:30:00,49.18,49.22,49.12,49.2,17859.0,43.2689,43.3041,43.2161,43.2865,17859.0
2019-12-12 14:00:00,49.21,49.25,49.13,49.16,23638.0,43.2953,43.3305,43.2249,43.2513,23638.0
2019-12-12 14:30:00,49.18,49.49,49.16,49.45,24684.0,43.2689,43.5417,43.2513,43.5065,24684.0
2019-12-12 15:00:00,49.47,49.66,49.47,49.62,22632.0,43.5241,43.6912,43.5241,43.656,22632.0
2019-12-12 15:30:00,49.62,49.69,49.46,49.57,86545.0,43.656,43.7176,43.5153,43.6121,86545.0
2019-12-13 09:30:00,49.58,49.58,49.15,49.17,21334.0,43.6209,43.6209,43.2425,43.2601,21334.0
2019-12-13 10:00:00,49.14,49.75,49.1,49.57,17599.0,43.2337,43.7704,43.1985,43.6121,17599.0
2019-12-13 10:30:00,49.51,49.51,48.82,48.82,21595.0,43.5593,43.5593,42.9522,42.9522,21595.0
2019-12-13 11:00:00,48.8,48.98,48.61,48.67,55231.0,42.9346,43.093,42.7674,42.8202,55231.0
2019-12-13 11:30:00,48.67,48.75,48.58,48.66,48783.0,42.8202,42.8906,42.741,42.8114,48783.0
2019-12-13 12:00:00,48.68,48.8,48.6,48.69,35963.0,42.829,42.9346,42.7586,42.8378,35963.0
2019-12-13 12:30:00,48.69,48.69,48.48,48.59,8140.0,42.8378,42.8378,42.6531,42.7498,8140.0
2019-12-13 13:00:00,48.59,48.59,48.51,48.53,9708.0,42.7498,42.7498,42.6795,42.6971,9708.0
2019-12-13 13:30:00,48.52,48.59,48.5,48.58,11776.0,42.6883,42.7498,42.6707,42.741,11776.0
2019-12-13 14:00:00,48.61,48.61,48.49,48.49,10820.0,42.7674,42.7674,42.6619,42.6619,10820.0
2019-12-13 14:30:00,48.49,48.51,48.4,48.47,13714.0,42.6619,42.6795,42.5827,42.6443,13714.0
2019-12-13 15:00:00,48.46,48.47,48.31,48.34,33254.0,42.6355,42.6443,42.5035,42.5299,33254.0
2019-12-13 15:30:00,48.35,48.45,48.3,48.41,85459.0,42.5387,42.6267,42.4947,42.5915,85459.0
2019-12-16 09:30:00,49.0,49.08,48.66,48.68,15012.0,43.1106,43.181,42.8114,42.829,15012.0
2019-12-16 10:00:00,48.7,49.02,48.7,48.91,10116.0,42.8466,43.1282,42.8466,43.0314,10116.0
2019-12-16 10:30:00,48.97,49.02,48.83,48.84,6310.0,43.0842,43.1282,42.961,42.9698,6310.0
2019-12-16 11:00:00,48.83,48.96,48.79,48.93,7318.0,42.961,43.0754,42.9258,43.049,7318.0
2019-12-16 11:30:00,48.93,48.93,48.78,48.84,9857.0,43.049,43.049,42.917,42.9698,9857.0
2019-12-16 12:00:00,48.85,48.92,48.78,48.79,8723.0,42.9786,43.0402,42.917,42.9258,8723.0
2019-12-16 12:30:00,48.82,48.82,48.72,48.72,12076.0,42.9522,42.9522,42.8642,42.8642,12076.0
2019-12-16 13:00:00,48.72,48.78,48.68,48.76,11954.0,42.8642,42.917,42.829,42.8994,11954.0
2019-12-16 13:30:00,48.76,48.86,48.76,48.83,12594.0,42.8994,42.9874,42.8994,42.961,12594.0
2019-12-16 14:00:00,48.82,48.82,48.63,48.66,13804.0,42.9522,42.9522,42.785,42.8114,13804.0
2019-12-16 14:30:00,48.66,48.67,48.5,48.53,14305.0,42.8114,42.8202,42.6707,42.6971,14305.0
2019-12-16 15:00:00,48.55,48.6,48.53,48.55,13104.0,42.7147,42.7586,42.6971,42.7147,13104.0
2019-12-16 15:30:00,48.56,48.56,48.32,48.37,49502.0,42.7235,42.7235,42.5123,42.5563,49502.0
2019-12-17 09:30:00,47.69,48.29,47.69,48.13,51443.0,41.958,42.4859,41.958,42.3451,51443.0
2019-12-17 10:00:00,48.11,48.46,48.1,48.45,17810.0,42.3275,42.6355,42.3187,42.6267,17810.0
2019-12-17 10:30:00,48.42,48.42,48.09,48.12,12305.0,42.6003,42.6003,42.3099,42.3363,12305.0
2019-12-17 11:00:00,48.13,48.18,47.99,48.05,14359.0,42.3451,42.3891,42.222,42.2747,14359.0
2019-12-17 11:30:00,48.06,48.07,47.98,48.07,12135.0,42.2835,42.2923,42.2132,42.2923,12135.0
2019-12-17 12:00:00,48.05,48.09,47.95,47.97,9808.0,42.2747,42.3099,42.1868,42.2044,9808.0
2019-12-17 12:30:00,47.97,48.04,47.95,47.97,11696.0,42.2044,42.266,42.1868,42.2044,11696.0
2019-12-17 13:00:00,47.97,47.97,47.78,47.8,10726.0,42.2044,42.2044,42.0372,42.0548,10726.0
2019-12-17 13:30:00,47.78,47.85,47.72,47.84,11791.0,42.0372,42.0988,41.9844,42.09,11791.0
2019-12-17 14:00:00,47.84,48.0,47.81,48.0,18830.0,42.09,42.2308,42.0636,42.2308,18830.0
2019-12-17 14:30:00,48.0,48.1,47.97,48.01,16848.0,42.2308,42.3187,42.2044,42.2396,16848.0
2019-12-17 15:00:00,48.01,48.01,47.87,47.89,23551.0,42.2396,42.2396,42.1164,42.134,23551.0
2019-12-17 15:30:00,47.9,47.99,47.81,47.92,91233.0,42.1428,42.222,42.0636,42.1604,91233.0
2019-12-18 09:30:00,48.01,48.12,47.65,47.65,16225.0,42.2396,42.3363,41.9228,41.9228,16225.0
2019-12-18 10:00:00,47.64,48.01,47.64,47.89,14855.0,41.914,42.2396,41.914,42.134,14855.0
2019-12-18 10:30:00,47.9,48.17,47.9,48.17,13788.0,42.1428,42.3803,42.1428,42.3803,13788.0
2019-12-18 11:00:00,48.17,48.27,48.09,48.25,16088.0,42.3803,42.4683,42.3099,42.4507,16088.0
2019-12-18 11:30:00,48.26,48.28,48.15,48.17,14632.0,42.4595,42.4771,42.3627,42.3803,14632.0
2019-12-18 12:00:00,48.14,48.31,48.13,48.31,12043.0,42.3539,42.5035,42.3451,42.5035,12043.0
2019-12-18 12:30:00,48.3,48.34,48.25,48.3,12692.0,42.4947,42.5299,42.4507,42.4947,12692.0
2019-12-18 13:00:00,48.31,48.53,48.31,48.51,24947.0,42.5035,42.6971,42.5035,42.6795,24947.0
2019-12-18 13:30:00,48.52,48.56,48.49,48.55,17268.0,42.6883,42.7235,42.6619,42.7147,17268.0
2019-12-18 14:00:00,48.56,48.6,48.52,48.56,25328.0,42.7235,42.7586,42.6883,42.7235,25328.0
2019-12-18 14:30:00,48.55,48.61,48.53,48.57,21125.0,42.7147,42.7674,42.6971,42.7322,21125.0
2019-12-18 15:00:00,48.57,48.63,48.56,48.63,29611.0,42.7322,42.785,42.7235,42.785,29611.0
2019-12-18 15:30:00,48.63,48.69,48.62,48.65,124066.0,42.785,42.8378,42.7762,42.8026,124066.0
2019-12-19 09:30:00,48.97,48.97,48.58,48.94,21743.0,43.0842,43.0842,42.741,43.0578,21743.0
2019-12-19 10:00:00,48.97,49.17,48.9,48.97,16959.0,43.0842,43.2601,43.0226,43.0842,16959.0
2019-12-19 10:30:00,48.95,49.01,48.88,48.88,10196.0,43.0666,43.1194,43.005,43.005,10196.0
2019-12-19 11:00:00,48.89,48.94,48.65,48.68,28476.0,43.0138,43.0578,42.8026,42.829,28476.0
2019-12-19 11:30:00,48.69,48.78,48.64,48.74,24994.0,42.8378,42.917,42.7938,42.8818,24994.0
2019-12-19 12:00:00,48.75,48.97,48.75,48.93,10095.0,42.8906,43.0842,42.8906,43.049,10095.0
2019-12-19 12:30:00,48.94,48.95,48.8,48.84,8483.0,43.0578,43.0666,42.9346,42.9698,8483.0
2019-12-19 13:00:00,48.86,48.96,48.85,48.95,7482.0,42.9874,43.0754,42.9786,43.0666,7482.0
2019-12-19 13:30:00,48.96,49.04,48.95,49.03,11018.0,43.0754,43.1458,43.0666,43.137,11018.0
2019-12-19 14:00:00,49.03,49.21,49.03,49.2,32557.0,43.137,43.2953,43.137,43.2865,32557.0
2019-12-19 14:30:00,49.21,49.23,49.17,49.22,18336.0,43.2953,43.3129,43.2601,43.3041,18336.0
2019-12-19 15:00:00,49.22,49.22,49.04,49.04,19285.0,43.3041,43.3041,43.1458,43.1458,19285.0
2019-12-19 15:30:00,49.05,49.14,49.04,49.05,98653.0,43.1546,43.2337,43.1458,43.1546,98653.0
2019-12-20 09:30:00,49.63,49.63,48.95,49.46,163873.0,43.6648,43.6648,43.0666,43.5153,163873.0
2019-12-20 10:00:00,49.47,49.53,49.21,49.24,22736.0,43.5241,43.5769,43.2953,43.3217,22736.0
2019-12-20 10:30:00,49.3,49.64,49.3,49.63,13400.0,43.3745,43.6736,43.3745,43.6648,13400.0
2019-12-20 11:00:00,49.63,49.66,49.56,49.63,17069.0,43.6648,43.6912,43.6033,43.6648,17069.0
2019-12-20 11:30:00,49.63,49.72,49.54,49.55,14805.0,43.6648,43.744,43.5857,43.5945,14805.0
2019-12-20 12:00:00,49.56,49.68,49.5,49.6,20148.0,43.6033,43.7088,43.5505,43.6384,20148.0
2019-12-20 12:30:00,49.59,49.64,49.53,49.62,20146.0,43.6297,43.6736,43.5769,43.656,20146.0
2019-12-20 13:00:00,49.61,49.61,49.41,49.44,12413.0,43.6472,43.6472,43.4713,43.4977,12413.0
2019-12-20 13:30:00,49.49,49.58,49.48,49.58,10602.0,43.5417,43.6209,43.5329,43.6209,10602.0
2019-12-20 14:00:00,49.58,49.63,49.45,49.51,17516.0,43.6209,43.6648,43.5065,43.5593,17516.0
2019-12-20 14:30:00,49.5,49.65,49.5,49.63,16055.0,43.5505,43.6824,43.5505,43.6648,16055.0
2019-12-20 15:00:00,49.63,49.73,49.56,49.72,28714.0,43.6648,43.7528,43.6033,43.744,28714.0
2019-12-20 15:30:00,49.71,49.94,49.71,49.89,141361.0,43.7352,43.9376,43.7352,43.8936,141361.0
2019-12-23 09:30:00,49.99,50.05,49.67,49.86,16679.0,43.9816,44.0344,43.7,43.8672,16679.0
2019-12-23 10:00:00,49.84,50.01,49.82,49.99,26326.0,43.8496,43.9992,43.832,43.9816,26326.0
2019-12-23 10:30:00,49.98,50.06,49.92,49.95,19443.0,43.9728,44.0432,43.92,43.9464,19443.0
2019-12-23 11:00:00,49.96,50.02,49.94,50.02,21274.0,43.9552,44.008,43.9376,44.008,21274.0
2019-12-23 11:30:00,50.02,50.06,49.95,49.97,12879.0,44.008,44.0432,43.9464,43.964,12879.0
2019-12-23 12:00:00,49.98,50.0,49.93,49.97,20548.0,43.9728,43.9904,43.9288,43.964,20548.0
2019-12-23 12:30:00,49.98,50.11,49.97,50.11,13740.0,43.9728,44.0872,43.964,44.0872,13740.0
2019-12-23 13:00:00,50.11,50.19,50.11,50.19,12372.0,44.0872,44.1575,44.0872,44.1575,12372.0
2019-12-23 13:30:00,50.19,50.22,50.06,50.08,10962.0,44.1575,44.1839,44.0432,44.0608,10962.0
2019-12-23 14:00:00,50.08,50.23,50.08,50.22,16217.0,44.0608,44.1927,44.0608,44.1839,16217.0
2019-12-23 14:30:00,50.22,50.3,50.18,50.28,18000.0,44.1839,44.2543,44.1487,44.2367,18000.0
2019-12-23 15:00:00,50.28,50.31,50.19,50.29,23699.0,44.2367,44.2631,44.1575,44.2455,23699.0
2019-12-23 15:30:00,50.29,50.31,50.23,50.26,73578.0,44.2455,44.2631,44.1927,44.2191,73578.0
2019-12-24 09:30:00,50.21,50.34,50.05,50.32,16035.0,44.1751,44.2895,44.0344,44.2719,16035.0
2019-12-24 10:00:00,50.31,50.31,50.05,50.07,10432.0,44.2631,44.2631,44.0344,44.052,10432.0
2019-12-24 10:30:00,50.09,50.13,49.96,50.0,9473.0,44.0696,44.1047,43.9552,43.9904,9473.0
2019-12-24 11:00:00,50.0,50.09,49.97,50.09,13965.0,43.9904,44.0696,43.964,44.0696,13965.0
2019-12-24 11:30:00,50.1,50.11,49.98,50.0,12726.0,44.0784,44.0872,43.9728,43.9904,12726.0
2019-12-24 12:00:00,50.0,50.02,49.93,49.94,14555.0,43.9904,44.008,43.9288,43.9376,14555.0
2019-12-24 12:30:00,49.93,50.01,49.91,50.01,27988.0,43.9288,43.9992,43.9112,43.9992,27988.0
2019-12-26 09:30:00,49.98,49.98,49.69,49.69,8245.0,44.1404,44.1404,43.8843,43.8843,8245.0
2019-12-26 10:00:00,49.62,49.92,49.62,49.87,19808.0,43.8224,44.0874,43.8224,44.0432,19808.0
2019-12-26 10:30:00,49.86,49.91,49.78,49.86,42137.0,44.0344,44.0786,43.9637,44.0344,42137.0
2019-12-26 11:00:00,49.87,49.93,49.8,49.85,33686.0,44.0432,44.0962,43.9814,44.0256,33686.0
2019-12-26 11:30:00,49.86,49.88,49.71,49.76,36503.0,44.0344,44.0521,43.9019,43.9461,36503.0
2019-12-26 12:00:00,49.73,49.81,49.51,49.53,24507.0,43.9196,43.9902,43.7253,43.743,24507.0
2019-12-26 12:30:00,49.51,49.55,49.45,49.47,8326.0,43.7253,43.7606,43.6723,43.69,8326.0
2019-12-26 13:00:00,49.52,49.52,49.41,49.47,6058.0,43.7341,43.7341,43.637,43.69,6058.0
2019-12-26 13:30:00,49.47,49.53,49.46,49.53,4879.0,43.69,43.743,43.6811,43.743,4879.0
2019-12-26 14:00:00,49.54,49.59,49.54,49.59,4604.0,43.7518,43.7959,43.7518,43.7959,4604.0
2019-12-26 14:30:00,49.58,49.67,49.57,49.66,5351.0,43.7871,43.8666,43.7783,43.8578,5351.0
2019-12-26 15:00:00,49.66,49.74,49.66,49.73,6997.0,43.8578,43.9284,43.8578,43.9196,6997.0
2019-12-26 15:30:00,49.73,49.85,49.69,49.84,55204.0,43.9196,44.0256,43.8843,44.0167,55204.0
2019-12-27 09:30:00,50.03,50.19,49.88,49.88,8121.0,44.1845,44.3258,44.0521,44.0521,8121.0
2019-12-27 10:00:00,49.85,50.0,49.78,49.98,14969.0,44.0256,44.158,43.9637,44.1404,14969.0
2019-12-27 10:30:00,49.95,50.07,49.89,50.03,9245.0,44.1139,44.2199,44.0609,44.1845,9245.0
2019-12-27 11:00:00,50.03,50.05,49.93,49.94,6908.0,44.1845,44.2022,44.0962,44.105,6908.0
2019-12-27 11:30:00,49.94,49.97,49.87,49.94,28239.0,44.105,44.1315,44.0432,44.105,28239.0
2019-12-27 12:00:00,49.93,49.97,49.79,49.82,7189.0,44.0962,44.1315,43.9726,43.9991,7189.0
2019-12-27 12:30:00,49.82,49.82,49.74,49.77,9405.0,43.9991,43.9991,43.9284,43.9549,9405.0
2019-12-27 13:00:00,49.78,49.85,49.77,49.8,5586.0,43.9637,44.0256,43.9549,43.9814,5586.0
2019-12-27 13:30:00,49.79,49.81,49.73,49.76,8612.0,43.9726,43.9902,43.9196,43.9461,8612.0
2019-12-27 14:00:00,49.75,49.87,49.75,49.87,15665.0,43.9372,44.0432,43.9372,44.0432,15665.0
2019-12-27 14:30:00,49.87,49.87,49.81,49.84,6167.0,44.0432,44.0432,43.9902,44.0167,6167.0
2019-12-27 15:00:00,49.83,49.85,49.78,49.79,10434.0,44.0079,44.0256,43.9637,43.9726,10434.0
2019-12-27 15:30:00,49.78,49.78,49.62,49.7,24863.0,43.9637,43.9637,43.8224,43.8931,24863.0
2019-12-30 09:30:00,49.84,50.02,49.68,49.93,28600.0,44.0167,44.1757,43.8754,44.0962,28600.0
2019-12-30 10:00:00,49.93,49.93,49.59,49.74,49256.0,44.0962,44.0962,43.7959,43.9284,49256.0
2019-12-30 10:30:00,49.76,49.78,49.66,49.72,33918.0,43.9461,43.9637,43.8578,43.9108,33918.0
2019-12-30 11:00:00,49.76,49.86,49.72,49.77,13777.0,43.9461,44.0344,43.9108,43.9549,13777.0
2019-12-30 11:30:00,49.75,49.89,49.72,49.82,10835.0,43.9372,44.0609,43.9108,43.9991,10835.0
2019-12-30 12:00:00,49.81,50.0,49.81,49.99,9601.0,43.9902,44.158,43.9902,44.1492,9601.0
2019-12-30 12:30:00,50.0,50.05,49.91,49.91,12859.0,44.158,44.2022,44.0786,44.0786,12859.0
2019-12-30 13:00:00,49.92,49.95,49.87,49.89,12530.0,44.0874,44.1139,44.0432,44.0609,12530.0
2019-12-30 13:30:00,49.88,49.94,49.86,49.9,11717.0,44.0521,44.105,44.0344,44.0697,11717.0
2019-12-30 14:00:00,49.9,49.9,49.82,49.84,13744.0,44.0697,44.0697,43.9991,44.0167,13744.0
2019-12-30 14:30:00,49.84,49.89,49.82,49.86,19709.0,44.0167,44.0609,43.9991,44.0344,19709.0
2019-12-30 15:00:00,49.86,49.9,49.82,49.82,18591.0,44.0344,44.0697,43.9991,43.9991,18591.0
2019-12-30 15:30:00,49.83,49.84,49.57,49.65,70732.0,44.0079,44.0167,43.7783,43.8489,70732.0
2019-12-31 09:30:00,49.55,50.23,49.55,50.2,44112.0,43.7606,44.3612,43.7606,44.3347,44112.0
2019-12-31 10:00:00,50.16,50.28,49.91,49.97,52146.0,44.2993,44.4053,44.0786,44.1315,52146.0
2019-12-31 10:30:00,49.95,49.96,49.75,49.81,38571.0,44.1139,44.1227,43.9372,43.9902,38571.0
2019-12-31 11:00:00,49.77,49.9,49.77,49.83,11584.0,43.9549,44.0697,43.9549,44.0079,11584.0
2019-12-31 11:30:00,49.8,49.9,49.71,49.83,8838.0,43.9814,44.0697,43.9019,44.0079,8838.0
2019-12-31 12:00:00,49.82,49.85,49.76,49.82,10506.0,43.9991,44.0256,43.9461,43.9991,10506.0
2019-12-31 12:30:00,49.8,49.85,49.75,49.76,6900.0,43.9814,44.0256,43.9372,43.9461,6900.0
2019-12-31 13:00:00,49.76,49.82,49.75,49.77,6212.0,43.9461,43.9991,43.9372,43.9549,6212.0
2019-12-31 13:30:00,49.78,49.81,49.75,49.79,6438.0,43.9637,43.9902,43.9372,43.9726,6438.0
2019-12-31 14:00:00,49.79,49.89,49.79,49.88,6438.0,43.9726,44.0609,43.9726,44.0521,6438.0
2019-12-31 14:30:00,49.87,49.88,49.77,49.77,9217.0,44.0432,44.0521,43.9549,43.9549,9217.0
2019-12-31 15:00:00,49.78,49.86,49.76,49.85,13430.0,43.9637,44.0344,43.9461,44.0256,13430.0
2019-12-31 15:30:00,49.86,49.92,49.7,49.78,80815.0,44.0344,44.0874,43.8931,43.9637,80815.0
2020-01-02 09:30:00,50.21,50.31,49.99,50.05,46028.0,44.3435,44.4318,44.1492,44.2022,46028.0
2020-01-02 10:00:00,50.0,50.11,49.84,49.88,51166.0,44.158,44.2552,44.0167,44.0521,51166.0
2020-01-02 10:30:00,49.88,50.09,49.82,50.09,14971.0,44.0521,44.2375,43.9991,44.2375,14971.0
2020-01-02 11:00:00,50.07,50.08,49.87,49.97,23961.0,44.2199,44.2287,44.0432,44.1315,23961.0
2020-01-02 11:30:00,49.99,50.05,49.87,50.05,14924.0,44.1492,44.2022,44.0432,44.2022,14924.0
2020-01-02 12:00:00,50.09,50.19,50.06,50.15,14147.0,44.2375,44.3258,44.211,44.2905,14147.0
2020-01-02 12:30:00,50.16,50.16,49.99,50.02,10731.0,44.2993,44.2993,44.1492,44.1757,10731.0
2020-01-02 13:00:00,50.02,50.02,49.95,49.98,12475.0,44.1757,44.1757,44.1139,44.1404,12475.0
2020-01-02 13:30:00,49.99,50.0,49.87,49.91,15543.0,44.1492,44.158,44.0432,44.0786,15543.0
2020-01-02 14:00:00,49.92,50.04,49.9,50.03,15402.0,44.0874,44.1934,44.0697,44.1845,15402.0
2020-01-02 14:30:00,50.01,50.15,49.99,50.15,15628.0,44.1669,44.2905,44.1492,44.2905,15628.0
2020-01-02 15:00:00,50.13,50.24,50.12,50.24,26083.0,44.2729,44.37,44.264,44.37,26083.0
2020-01-02 15:30:00,50.24,50.68,50.24,50.68,115181.0,44.37,44.7586,44.37,44.7586,115181.0
2020-01-03 09:30:00,49.73,50.07,49.66,50.02,36242.0,43.9196,44.2199,43.8578,44.1757,36242.0
2020-01-03 10:00:00,49.98,49.98,49.51,49.56,33847.0,44.1404,44.1404,43.7253,43.7694,33847.0
2020-01-03 10:30:00,49.56,49.78,49.54,49.65,19793.0,43.7694,43.9637,43.7518,43.8489,19793.0
2020-01-03 11:00:00,49.65,49.8,49.62,49.73,16751.0,43.8489,43.9814,43.8224,43.9196,16751.0
2020-01-03 11:30:00,49.73,49.81,49.69,49.7,12941.0,43.9196,43.9902,43.8843,43.8931,12941.0
2020-01-03 12:00:00,49.71,49.78,49.7,49.7,10187.0,43.9019,43.9637,43.8931,43.8931,10187.0
2020-01-03 12:30:00,49.72,49.77,49.64,49.66,13911.0,43.9108,43.9549,43.8401,43.8578,13911.0
2020-01-03 13:00:00,49.67,49.68,49.56,49.6,19985.0,43.8666,43.8754,43.7694,43.8048,19985.0
2020-01-03 13:30:00,49.6,49.65,49.42,49.58,15289.0,43.8048,43.8489,43.6458,43.7871,15289.0
2020-01-03 14:00:00,49.6,49.6,49.43,49.48,24843.0,43.8048,43.8048,43.6546,43.6988,24843.0
2020-01-03 14:30:00,49.48,49.59,49.45,49.57,31301.0,43.6988,43.7959,43.6723,43.7783,31301.0
2020-01-03 15:00:00,49.57,49.76,49.54,49.75,25390.0,43.7783,43.9461,43.7518,43.9372,25390.0
2020-01-03 15:30:00,49.75,49.92,49.65,49.88,97461.0,43.9372,44.0874,43.8489,44.0521,97461.0
2020-01-06 09:30:00,49.49,49.68,49.21,49.25,15535.0,43.7076,43.8754,43.4603,43.4957,15535.0
2020-01-06 10:00:00,49.23,49.34,49.13,49.3,9061.0,43.478,43.5752,43.3897,43.5398,9061.0
2020-01-06 10:30:00,49.33,49.55,49.33,49.46,10800.0,43.5663,43.7606,43.5663,43.6811,10800.0
2020-01-06 11:00:00,49.48,49.54,49.41,49.48,7302.0,43.6988,43.7518,43.637,43.6988,7302.0
2020-01-06 11:30:00,49.49,49.54,49.46,49.48,8005.0,43.7076,43.7518,43.6811,43.6988,8005.0
2020-01-06 12:00:00,49.5,49.53,49.43,49.44,5186.0,43.7165,43.743,43.6546,43.6635,5186.0
2020-01-06 12:30:00,49.44,49.5,49.41,49.47,8721.0,43.6635,43.7165,43.637,43.69,8721.0
2020-01-06 13:00:00,49.47,49.55,49.46,49.53,6707.0,43.69,43.7606,43.6811,43.743,6707.0
2020-01-06 13:30:00,49.54,49.54,49.48,49.48,8282.0,43.7518,43.7518,43.6988,43.6988,8282.0
2020-01-06 14:00:00,49.48,49.61,49.45,49.59,8154.0,43.6988,43.8136,43.6723,43.7959,8154.0
2020-01-06 14:30:00,49.6,49.62,49.52,49.61,11246.0,43.8048,43.8224,43.7341,43.8136,11246.0
2020-01-06 15:00:00,49.62,49.76,49.62,49.7,21497.0,43.8224,43.9461,43.8224,43.8931,21497.0
2020-01-06 15:30:00,49.71,49.87,49.7,49.77,89858.0,43.9019,44.0432,43.8931,43.9549,89858.0
2020-01-07 09:30:00,49.83,49.96,49.22,49.43,15682.0,44.0079,44.1227,43.4692,43.6546,15682.0
2020-01-07 10:00:00,49.43,49.67,49.41,49.67,10656.0,43.6546,43.8666,43.637,43.8666,10656.0
2020-01-07 10:30:00,49.69,49.83,49.58,49.83,6456.0,43.8843,44.0079,43.7871,44.0079,6456.0
2020-01-07 11:00:00,49.81,49.94,49.78,49.79,17981.0,43.9902,44.105,43.9637,43.9726,17981.0
2020-01-07 11:30:00,49.8,49.8,49.58,49.63,13928.0,43.9814,43.9814,43.7871,43.8313,13928.0
2020-01-07 12:00:00,49.62,49.68,49.58,49.65,11732.0,43.8224,43.8754,43.7871,43.8489,11732.0
2020-01-07 12:30:00,49.66,49.69,49.61,49.68,10013.0,43.8578,43.8843,43.8136,43.8754,10013.0
2020-01-07 13:00:00,49.68,49.78,49.68,49.71,16394.0,43.8754,43.9637,43.8754,43.9019,16394.0
2020-01-07 13:30:00,49.71,49.75,49.64,49.75,12437.0,43.9019,43.9372,43.8401,43.9372,12437.0
2020-01-07 14:00:00,49.72,49.87,49.72,49.87,12975.0,43.9108,44.0432,43.9108,44.0432,12975.0
2020-01-07 14:30:00,49.86,49.92,49.82,49.91,30556.0,44.0344,44.0874,43.9991,44.0786,30556.0
2020-01-07 15:00:00,49.9,49.96,49.88,49.94,22946.0,44.0697,44.1227,44.0521,44.105,22946.0
2020-01-07 15:30:00,49.94,49.95,49.7,49.71,74009.0,44.105,44.1139,43.8931,43.9019,74009.0
2020-01-08 09:30:00,50.11,50.16,49.73,49.94,25398.0,44.2552,44.2993,43.9196,44.105,25398.0
2020-01-08 10:00:00,49.98,50.01,49.55,49.63,28831.0,44.1404,44.1669,43.7606,43.8313,28831.0
2020-01-08 10:30:00,49.58,49.68,49.24,49.47,60579.0,43.7871,43.8754,43.4868,43.69,60579.0
2020-01-08 11:00:00,49.48,49.65,49.43,49.61,26021.0,43.6988,43.8489,43.6546,43.8136,26021.0
2020-01-08 11:30:00,49.58,49.96,49.49,49.92,16312.0,43.7871,44.1227,43.7076,44.0874,16312.0
2020-01-08 12:00:00,49.92,50.04,49.87,50.04,43350.0,44.0874,44.1934,44.0432,44.1934,43350.0
2020-01-08 12:30:00,50.04,50.1,49.96,49.97,13089.0,44.1934,44.2464,44.1227,44.1315,13089.0
2020-01-08 13:00:00,49.97,50.01,49.79,49.91,54767.0,44.1315,44.1669,43.9726,44.0786,54767.0
2020-01-08 13:30:00,49.91,49.96,49.82,49.87,15019.0,44.0786,44.1227,43.9991,44.0432,15019.0
2020-01-08 14:00:00,49.87,50.01,49.86,50.0,17404.0,44.0432,44.1669,44.0344,44.158,17404.0
2020-01-08 14:30:00,50.01,50.12,50.0,50.12,9472.0,44.1669,44.264,44.158,44.264,9472.0
2020-01-08 15:00:00,50.12,50.22,50.11,50.18,17924.0,44.264,44.3523,44.2552,44.317,17924.0
2020-01-08 15:30:00,50.16,50.21,50.08,50.2,227933.0,44.2993,44.3435,44.2287,44.3347,227933.0
2020-01-09 09:30:00,50.4,50.75,50.32,50.55,52257.0,44.5113,44.8204,44.4407,44.6438,52257.0
2020-01-09 10:00:00,50.54,50.81,50.3,50.75,43482.0,44.6349,44.8734,44.423,44.8204,43482.0
2020-01-09 10:30:00,50.74,51.01,50.73,50.96,28506.0,44.8116,45.05,44.8027,45.0059,28506.0
2020-01-09 11:00:00,50.92,51.09,50.86,51.02,83034.0,44.9705,45.1207,44.9176,45.0589,83034.0
2020-01-09 11:30:00,51.01,51.25,51.0,51.23,23607.0,45.05,45.262,45.0412,45.2443,23607.0
2020-01-09 12:00:00,51.21,51.24,50.9,50.96,34185.0,45.2267,45.2532,44.9529,45.0059,34185.0
2020-01-09 12:30:00,50.95,51.1,50.93,51.05,58067.0,44.997,45.1295,44.9794,45.0854,58067.0
2020-01-09 13:00:00,51.04,51.09,50.98,51.03,12745.0,45.0765,45.1207,45.0235,45.0677,12745.0
2020-01-09 13:30:00,51.04,51.07,50.85,50.92,21218.0,45.0765,45.103,44.9087,44.9705,21218.0
2020-01-09 14:00:00,50.91,51.01,50.91,50.99,28332.0,44.9617,45.05,44.9617,45.0324,28332.0
2020-01-09 14:30:00,50.99,51.09,50.99,51.0,20808.0,45.0324,45.1207,45.0324,45.0412,20808.0
2020-01-09 15:00:00,51.0,51.04,50.81,50.81,185921.0,45.0412,45.0765,44.8734,44.8734,185921.0
2020-01-09 15:30:00,50.81,50.81,50.57,50.65,87869.0,44.8734,44.8734,44.6614,44.7321,87869.0
2020-01-10 09:30:00,50.65,50.78,50.45,50.58,21474.0,44.7321,44.8469,44.5555,44.6703,21474.0
2020-01-10 10:00:00,50.61,50.61,50.35,50.39,20176.0,44.6968,44.6968,44.4671,44.5025,20176.0
2020-01-10 10:30:00,50.39,50.48,50.3,50.35,10599.0,44.5025,44.582,44.423,44.4671,10599.0
2020-01-10 11:00:00,50.37,50.37,49.95,49.95,18696.0,44.4848,44.4848,44.1139,44.1139,18696.0
2020-01-10 11:30:00,49.97,49.98,49.67,49.67,18694.0,44.1315,44.1404,43.8666,43.8666,18694.0
2020-01-10 12:00:00,49.66,49.8,49.62,49.79,23407.0,43.8578,43.9814,43.8224,43.9726,23407.0
2020-01-10 12:30:00,49.79,49.85,49.74,49.83,10045.0,43.9726,44.0256,43.9284,44.0079,10045.0
2020-01-10 13:00:00,49.83,49.93,49.8,49.9,24759.0,44.0079,44.0962,43.9814,44.0697,24759.0
2020-01-10 13:30:00,49.91,49.95,49.89,49.91,14260.0,44.0786,44.1139,44.0609,44.0786,14260.0
2020-01-10 14:00:00,49.91,49.93,49.85,49.85,16214.0,44.0786,44.0962,44.0256,44.0256,16214.0
2020-01-10 14:30:00,49.85,49.9,49.81,49.89,16315.0,44.0256,44.0697,43.9902,44.0609,16315.0
2020-01-10 15:00:00,49.91,49.91,49.77,49.77,19760.0,44.0786,44.0786,43.9549,43.9549,19760.0
2020-01-10 15:30:00,49.76,49.81,49.61,49.81,115385.0,43.9461,43.9902,43.8136,43.9902,115385.0
2020-01-13 09:30:00,49.82,50.01,49.67,49.9,12530.0,43.9991,44.1669,43.8666,44.0697,12530.0
2020-01-13 10:00:00,49.91,49.95,49.67,49.69,21602.0,44.0786,44.1139,43.8666,43.8843,21602.0
2020-01-13 10:30:00,49.71,49.82,49.6,49.76,14775.0,43.9019,43.9991,43.8048,43.9461,14775.0
2020-01-13 11:00:00,49.75,49.78,49.63,49.72,20336.0,43.9372,43.9637,43.8313,43.9108,20336.0
2020-01-13 11:30:00,49.73,49.85,49.7,49.82,13226.0,43.9196,44.0256,43.8931,43.9991,13226.0
2020-01-13 12:00:00,49.84,49.94,49.8,49.91,11598.0,44.0167,44.105,43.9814,44.0786,11598.0
2020-01-13 12:30:00,49.9,49.98,49.85,49.87,7799.0,44.0697,44.1404,44.0256,44.0432,7799.0
2020-01-13 13:00:00,49.89,49.95,49.87,49.93,12736.0,44.0609,44.1139,44.0432,44.0962,12736.0
2020-01-13 13:30:00,49.93,49.99,49.87,49.92,39520.0,44.0962,44.1492,44.0432,44.0874,39520.0
2020-01-13 14:00:00,49.91,49.97,49.87,49.94,25160.0,44.0786,44.1315,44.0432,44.105,25160.0
2020-01-13 14:30:00,49.95,49.97,49.88,49.94,21063.0,44.1139,44.1315,44.0521,44.105,21063.0
2020-01-13 15:00:00,49.94,49.96,49.82,49.84,33160.0,44.105,44.1227,43.9991,44.0167,33160.0
2020-01-13 15:30:00,49.86,49.91,49.8,49.9,61296.0,44.0344,44.0786,43.9814,44.0697,61296.0
2020-01-14 09:30:00,49.84,49.84,49.59,49.65,9495.0,44.0167,44.0167,43.7959,43.8489,9495.0
2020-01-14 10:00:00,49.63,49.79,49.63,49.7,24045.0,43.8313,43.9726,43.8313,43.8931,24045.0
2020-01-14 10:30:00,49.7,49.89,49.7,49.83,5413.0,43.8931,44.0609,43.8931,44.0079,5413.0
2020-01-14 11:00:00,49.91,50.01,49.85,50.0,9426.0,44.0786,44.1669,44.0256,44.158,9426.0
2020-01-14 11:30:00,49.98,49.98,49.8,49.87,9264.0,44.1404,44.1404,43.9814,44.0432,9264.0
2020-01-14 12:00:00,49.87,49.87,49.77,49.83,3401.0,44.0432,44.0432,43.9549,44.0079,3401.0
2020-01-14 12:30:00,49.84,50.05,49.82,50.03,9083.0,44.0167,44.2022,43.9991,44.1845,9083.0
2020-01-14 13:00:00,50.03,50.17,50.0,50.15,9308.0,44.1845,44.3082,44.158,44.2905,9308.0
2020-01-14 13:30:00,50.16,50.18,49.85,49.92,13661.0,44.2993,44.317,44.0256,44.0874,13661.0
2020-01-14 14:00:00,49.93,49.93,49.63,49.75,10254.0,44.0962,44.0962,43.8313,43.9372,10254.0
2020-01-14 14:30:00,49.73,49.82,49.68,49.69,19966.0,43.9196,43.9991,43.8754,43.8843,19966.0
2020-01-14 15:00:00,49.7,49.73,49.47,49.58,47101.0,43.8931,43.9196,43.69,43.7871,47101.0
2020-01-14 15:30:00,49.57,49.64,49.44,49.53,106913.0,43.7783,43.8401,43.6635,43.743,106913.0
2020-01-15 09:30:00,49.36,49.71,49.35,49.7,13783.0,43.5928,43.9019,43.584,43.8931,13783.0
2020-01-15 10:00:00,49.68,49.74,49.64,49.68,3975.0,43.8754,43.9284,43.8401,43.8754,3975.0
2020-01-15 10:30:00,49.68,49.77,49.62,49.76,5243.0,43.8754,43.9549,43.8224,43.9461,5243.0
2020-01-15 11:00:00,49.78,49.78,49.51,49.7,8551.0,43.9637,43.9637,43.7253,43.8931,8551.0
2020-01-15 11:30:00,49.72,49.88,49.7,49.74,9946.0,43.9108,44.0521,43.8931,43.9284,9946.0
2020-01-15 12:00:00,49.72,49.78,49.68,49.73,7052.0,43.9108,43.9637,43.8754,43.9196,7052.0
2020-01-15 12:30:00,49.7,49.83,49.6,49.62,5223.0,43.8931,44.0079,43.8048,43.8224,5223.0
2020-01-15 13:00:00,49.57,49.58,49.43,49.5,7102.0,43.7783,43.7871,43.6546,43.7165,7102.0
2020-01-15 13:30:00,49.48,49.54,49.39,49.43,8151.0,43.6988,43.7518,43.6193,43.6546,8151.0
2020-01-15 14:00:00,49.46,49.59,49.44,49.59,4956.0,43.6811,43.7959,43.6635,43.7959,4956.0
2020-01-15 14:30:00,49.58,49.62,49.46,49.46,11404.0,43.7871,43.8224,43.6811,43.6811,11404.0
2020-01-15 15:00:00,49.47,49.47,49.26,49.31,25615.0,43.69,43.69,43.5045,43.5487,25615.0
2020-01-15 15:30:00,49.33,49.53,49.23,49.51,46613.0,43.5663,43.743,43.478,43.7253,46613.0
2020-01-16 09:30:00,49.95,50.25,49.85,50.16,25333.0,44.1139,44.3788,44.0256,44.2993,25333.0
2020-01-16 10:00:00,50.24,50.36,50.14,50.36,12313.0,44.37,44.476,44.2817,44.476,12313.0
2020-01-16 10:30:00,50.34,50.45,50.32,50.33,6215.0,44.4583,44.5555,44.4407,44.4495,6215.0
2020-01-16 11:00:00,50.31,50.31,50.1,50.14,9938.0,44.4318,44.4318,44.2464,44.2817,9938.0
2020-01-16 11:30:00,50.13,50.21,50.1,50.15,6940.0,44.2729,44.3435,44.2464,44.2905,6940.0
2020-01-16 12:00:00,50.2,50.32,50.2,50.27,14377.0,44.3347,44.4407,44.3347,44.3965,14377.0
2020-01-16 12:30:00,50.27,50.39,50.27,50.32,11679.0,44.3965,44.5025,44.3965,44.4407,11679.0
2020-01-16 13:00:00,50.3,50.38,50.26,50.33,8872.0,44.423,44.4936,44.3877,44.4495,8872.0
2020-01-16 13:30:00,50.33,50.49,50.31,50.38,12779.0,44.4495,44.5908,44.4318,44.4936,12779.0
2020-01-16 14:00:00,50.36,50.39,50.33,50.36,10130.0,44.476,44.5025,44.4495,44.476,10130.0
2020-01-16 14:30:00,50.35,50.36,50.26,50.31,17943.0,44.4671,44.476,44.3877,44.4318,17943.0
2020-01-16 15:00:00,50.3,50.34,50.29,50.32,17265.0,44.423,44.4583,44.4142,44.4407,17265.0
2020-01-16 15:30:00,50.33,50.39,50.3,50.37,56256.0,44.4495,44.5025,44.423,44.4848,56256.0
2020-01-17 09:30:00,50.57,50.71,50.46,50.71,72105.0,44.6614,44.7851,44.5643,44.7851,72105.0
2020-01-17 10:00:00,50.66,50.86,50.66,50.73,16436.0,44.7409,44.9176,44.7409,44.8027,16436.0
2020-01-17 10:30:00,50.76,50.76,50.41,50.43,13176.0,44.8292,44.8292,44.5201,44.5378,13176.0
2020-01-17 11:00:00,50.43,50.47,50.22,50.35,13421.0,44.5378,44.5731,44.3523,44.4671,13421.0
2020-01-17 11:30:00,50.36,50.58,50.36,50.52,12677.0,44.476,44.6703,44.476,44.6173,12677.0
2020-01-17 12:00:00,50.54,50.54,50.38,50.39,9670.0,44.6349,44.6349,44.4936,44.5025,9670.0
2020-01-17 12:30:00,50.37,50.44,50.35,50.42,5224.0,44.4848,44.5466,44.4671,44.529,5224.0
2020-01-17 13:00:00,50.43,50.49,50.39,50.39,8807.0,44.5378,44.5908,44.5025,44.5025,8807.0
2020-01-17 13:30:00,50.39,50.42,50.36,50.41,6544.0,44.5025,44.529,44.476,44.5201,6544.0
2020-01-17 14:00:00,50.43,50.46,50.4,50.4,5226.0,44.5378,44.5643,44.5113,44.5113,5226.0
2020-01-17 14:30:00,50.4,50.46,50.38,50.46,6291.0,44.5113,44.5643,44.4936,44.5643,6291.0
2020-01-17 15:00:00,50.45,50.46,50.28,50.36,15169.0,44.5555,44.5643,44.4053,44.476,15169.0
2020-01-17 15:30:00,50.36,50.52,50.35,50.45,76732.0,44.476,44.6173,44.4671,44.5555,76732.0
2020-01-21 09:30:00,50.06,50.29,49.86,49.86,23239.0,44.211,44.4142,44.0344,44.0344,23239.0
2020-01-21 10:00:00,49.83,49.84,49.47,49.58,16783.0,44.0079,44.0167,43.69,43.7871,16783.0
2020-01-21 10:30:00,49.57,49.63,49.49,49.53,14174.0,43.7783,43.8313,43.7076,43.743,14174.0
2020-01-21 11:00:00,49.53,49.6,49.37,49.48,12988.0,43.743,43.8048,43.6016,43.6988,12988.0
2020-01-21 11:30:00,49.49,49.81,49.43,49.76,13726.0,43.7076,43.9902,43.6546,43.9461,13726.0
2020-01-21 12:00:00,49.77,49.88,49.72,49.86,9449.0,43.9549,44.0521,43.9108,44.0344,9449.0
2020-01-21 12:30:00,49.86,49.91,49.82,49.85,4407.0,44.0344,44.0786,43.9991,44.0256,4407.0
2020-01-21 13:00:00,49.83,49.87,49.71,49.76,5431.0,44.0079,44.0432,43.9019,43.9461,5431.0
2020-01-21 13:30:00,49.77,49.77,49.6,49.62,4631.0,43.9549,43.9549,43.8048,43.8224,4631.0
2020-01-21 14:00:00,49.6,49.69,49.58,49.67,10939.0,43.8048,43.8843,43.7871,43.8666,10939.0
2020-01-21 14:30:00,49.61,49.75,49.55,49.75,6829.0,43.8136,43.9372,43.7606,43.9372,6829.0
2020-01-21 15:00:00,49.75,49.82,49.74,49.79,13012.0,43.9372,43.9991,43.9284,43.9726,13012.0
2020-01-21 15:30:00,49.78,49.81,49.5,49.58,51712.0,43.9637,43.9902,43.7165,43.7871,51712.0
2020-01-22 09:30:00,49.76,49.9,49.6,49.7,11761.0,43.9461,44.0697,43.8048,43.8931,11761.0
2020-01-22 10:00:00,49.77,49.77,49.48,49.5,6751.0,43.9549,43.9549,43.6988,43.7165,6751.0
2020-01-22 10:30:00,49.45,49.59,49.34,49.34,6109.0,43.6723,43.7959,43.5752,43.5752,6109.0
2020-01-22 11:00:00,49.25,49.27,49.13,49.22,11242.0,43.4957,43.5133,43.3897,43.4692,11242.0
2020-01-22 11:30:00,49.2,49.21,49.08,49.12,9161.0,43.4515,43.4603,43.3455,43.3809,9161.0
2020-01-22 12:00:00,49.14,49.14,48.98,49.0,8323.0,43.3985,43.3985,43.2572,43.2749,8323.0
2020-01-22 12:30:00,49.01,49.11,49.0,49.11,8788.0,43.2837,43.372,43.2749,43.372,8788.0
2020-01-22 13:00:00,49.11,49.17,49.08,49.15,4160.0,43.372,43.425,43.3455,43.4074,4160.0
2020-01-22 13:30:00,49.15,49.24,49.13,49.18,5842.0,43.4074,43.4868,43.3897,43.4338,5842.0
2020-01-22 14:00:00,49.17,49.18,48.99,48.99,20934.0,43.425,43.4338,43.266,43.266,20934.0
2020-01-22 14:30:00,48.99,49.01,48.95,48.96,12517.0,43.266,43.2837,43.2307,43.2396,12517.0
2020-01-22 15:00:00,48.96,48.96,48.6,48.7,46792.0,43.2396,43.2396,42.9216,43.0099,46792.0
2020-01-22 15:30:00,48.69,48.73,48.58,48.65,115743.0,43.0011,43.0364,42.904,42.9658,115743.0
2020-01-23 09:30:00,48.26,48.26,47.56,47.91,30442.0,42.6213,42.6213,42.0031,42.3122,30442.0
2020-01-23 10:00:00,47.97,48.08,47.85,47.95,12965.0,42.3652,42.4624,42.2592,42.3476,12965.0
2020-01-23 10:30:00,48.05,48.15,47.91,48.07,7049.0,42.4359,42.5242,42.3122,42.4535,7049.0
2020-01-23 11:00:00,48.09,48.09,47.8,47.97,18218.0,42.4712,42.4712,42.2151,42.3652,18218.0
2020-01-23 11:30:00,48.02,48.23,48.02,48.22,10996.0,42.4094,42.5948,42.4094,42.586,10996.0
2020-01-23 12:00:00,48.25,48.3,48.17,48.29,6819.0,42.6125,42.6567,42.5419,42.6478,6819.0
2020-01-23 12:30:00,48.32,48.34,48.26,48.26,8398.0,42.6743,42.692,42.6213,42.6213,8398.0
2020-01-23 13:00:00,48.26,48.59,48.26,48.48,8425.0,42.6213,42.9128,42.6213,42.8156,8425.0
2020-01-23 13:30:00,48.48,48.65,48.48,48.65,7396.0,42.8156,42.9658,42.8156,42.9658,7396.0
2020-01-23 14:00:00,48.68,48.82,48.67,48.81,11533.0,42.9923,43.1159,42.9834,43.1071,11533.0
2020-01-23 14:30:00,48.82,48.85,48.74,48.84,8811.0,43.1159,43.1424,43.0453,43.1336,8811.0
2020-01-23 15:00:00,48.85,49.0,48.77,48.96,30349.0,43.1424,43.2749,43.0718,43.2396,30349.0
2020-01-23 15:30:00,48.95,49.11,48.95,49.07,82506.0,43.2307,43.372,43.2307,43.3367,82506.0
2020-01-24 09:30:00,49.13,49.27,48.71,48.84,11990.0,43.3897,43.5133,43.0188,43.1336,11990.0
2020-01-24 10:00:00,48.88,48.88,48.63,48.63,10422.0,43.1689,43.1689,42.9481,42.9481,10422.0
2020-01-24 10:30:00,48.66,48.73,48.49,48.59,6771.0,42.9746,43.0364,42.8245,42.9128,6771.0
2020-01-24 11:00:00,48.6,48.68,48.5,48.63,9310.0,42.9216,42.9923,42.8333,42.9481,9310.0
2020-01-24 11:30:00,48.65,48.65,48.29,48.3,24866.0,42.9658,42.9658,42.6478,42.6567,24866.0
2020-01-24 12:00:00,48.28,48.31,48.1,48.12,8960.0,42.639,42.6655,42.48,42.4977,8960.0
2020-01-24 12:30:00,48.14,48.3,48.11,48.16,37111.0,42.5154,42.6567,42.4889,42.533,37111.0
2020-01-24 13:00:00,48.17,48.17,47.94,47.96,14055.0,42.5419,42.5419,42.3387,42.3564,14055.0
2020-01-24 13:30:00,47.95,48.02,47.88,47.92,17622.0,42.3476,42.4094,42.2857,42.3211,17622.0
2020-01-24 14:00:00,47.93,47.95,47.75,47.75,15049.0,42.3299,42.3476,42.1709,42.1709,15049.0
2020-01-24 14:30:00,47.76,48.06,47.74,48.06,13261.0,42.1798,42.4447,42.1621,42.4447,13261.0
2020-01-24 15:00:00,48.08,48.19,48.02,48.17,23245.0,42.4624,42.5595,42.4094,42.5419,23245.0
2020-01-24 15:30:00,48.15,48.29,48.0,48.26,92584.0,42.5242,42.6478,42.3917,42.6213,92584.0
2020-01-27 09:30:00,47.16,47.84,46.74,47.76,52502.0,41.6499,42.2504,41.2789,42.1798,52502.0
2020-01-27 10:00:00,47.8,47.82,47.44,47.65,33716.0,42.2151,42.2327,41.8971,42.0826,33716.0
2020-01-27 10:30:00,47.67,47.72,47.1,47.21,58010.0,42.1003,42.1444,41.5969,41.694,58010.0
2020-01-27 11:00:00,47.2,47.31,47.09,47.27,56661.0,41.6852,41.7823,41.588,41.747,56661.0
2020-01-27 11:30:00,47.29,47.44,47.2,47.39,45121.0,41.7647,41.8971,41.6852,41.853,45121.0
2020-01-27 12:00:00,47.37,47.53,47.34,47.47,7996.0,41.8353,41.9766,41.8088,41.9236,7996.0
2020-01-27 12:30:00,47.48,47.54,47.4,47.45,129703.0,41.9325,41.9855,41.8618,41.906,129703.0
2020-01-27 13:00:00,47.45,47.58,47.42,47.58,8444.0,41.906,42.0208,41.8795,42.0208,8444.0
2020-01-27 13:30:00,47.55,47.61,47.41,47.44,13249.0,41.9943,42.0473,41.8707,41.8971,13249.0
2020-01-27 14:00:00,47.47,47.47,47.35,47.44,19638.0,41.9236,41.9236,41.8177,41.8971,19638.0
2020-01-27 14:30:00,47.45,47.45,47.11,47.13,21343.0,41.906,41.906,41.6057,41.6234,21343.0
2020-01-27 15:00:00,47.12,47.41,47.1,47.38,46629.0,41.6145,41.8707,41.5969,41.8442,46629.0
2020-01-27 15:30:00,47.37,47.39,47.07,47.16,421463.0,41.8353,41.853,41.5704,41.6499,421463.0
2020-01-28 09:30:00,47.56,47.79,46.98,47.39,30876.0,42.0031,42.2063,41.4909,41.853,30876.0
2020-01-28 10:00:00,47.41,47.9,47.4,47.83,14089.0,41.8707,42.3034,41.8618,42.2416,14089.0
2020-01-28 10:30:00,47.8,48.02,47.74,47.81,70420.0,42.2151,42.4094,42.1621,42.2239,70420.0
2020-01-28 11:00:00,47.84,47.91,47.69,47.86,26780.0,42.2504,42.3122,42.1179,42.2681,26780.0
2020-01-28 11:30:00,47.83,47.87,47.76,47.87,8584.0,42.2416,42.2769,42.1798,42.2769,8584.0
2020-01-28 12:00:00,47.86,47.88,47.78,47.83,8438.0,42.2681,42.2857,42.1974,42.2416,8438.0
2020-01-28 12:30:00,47.83,47.91,47.75,47.9,23807.0,42.2416,42.3122,42.1709,42.3034,23807.0
2020-01-28 13:00:00,47.89,47.98,47.83,47.96,10549.0,42.2946,42.3741,42.2416,42.3564,10549.0
2020-01-28 13:30:00,47.97,47.97,47.87,47.92,16037.0,42.3652,42.3652,42.2769,42.3211,16037.0
2020-01-28 14:00:00,47.94,48.0,47.9,47.99,18327.0,42.3387,42.3917,42.3034,42.3829,18327.0
2020-01-28 14:30:00,47.99,48.15,47.99,48.03,35449.0,42.3829,42.5242,42.3829,42.4182,35449.0
2020-01-28 15:00:00,48.02,48.05,47.91,48.05,25685.0,42.4094,42.4359,42.3122,42.4359,25685.0
2020-01-28 15:30:00,48.04,48.06,47.84,47.96,166729.0,42.427,42.4447,42.2504,42.3564,166729.0
2020-01-29 09:30:00,48.24,48.32,47.89,48.18,24624.0,42.6037,42.6743,42.2946,42.5507,24624.0
2020-01-29 10:00:00,48.16,48.35,47.93,48.35,10666.0,42.533,42.7008,42.3299,42.7008,10666.0
2020-01-29 10:30:00,48.31,48.61,48.26,48.53,17161.0,42.6655,42.9304,42.6213,42.8598,17161.0
2020-01-29 11:00:00,48.55,48.63,48.38,48.38,6466.0,42.8775,42.9481,42.7273,42.7273,6466.0
2020-01-29 11:30:00,48.39,48.42,48.29,48.41,9256.0,42.7362,42.7626,42.6478,42.7538,9256.0
2020-01-29 12:00:00,48.41,48.45,48.36,48.38,11073.0,42.7538,42.7891,42.7097,42.7273,11073.0
2020-01-29 12:30:00,48.38,48.43,48.32,48.36,8742.0,42.7273,42.7715,42.6743,42.7097,8742.0
2020-01-29 13:00:00,48.35,48.39,48.24,48.3,24899.0,42.7008,42.7362,42.6037,42.6567,24899.0
2020-01-29 13:30:00,48.34,48.45,48.33,48.45,16726.0,42.692,42.7891,42.6832,42.7891,16726.0
2020-01-29 14:00:00,48.47,48.61,48.43,48.48,20832.0,42.8068,42.9304,42.7715,42.8156,20832.0
2020-01-29 14:30:00,48.48,48.58,48.4,48.47,21876.0,42.8156,42.904,42.745,42.8068,21876.0
2020-01-29 15:00:00,48.48,48.49,48.28,48.37,21792.0,42.8156,42.8245,42.639,42.7185,21792.0
2020-01-29 15:30:00,48.35,48.4,48.19,48.31,134009.0,42.7008,42.745,42.5595,42.6655,134009.0
2020-01-30 09:30:00,47.8,48.51,47.69,48.08,18408.0,42.2151,42.8421,42.1179,42.4624,18408.0
2020-01-30 10:00:00,48.09,48.25,47.94,47.98,19170.0,42.4712,42.6125,42.3387,42.3741,19170.0
2020-01-30 10:30:00,47.96,48.02,47.55,47.62,25524.0,42.3564,42.4094,41.9943,42.0561,25524.0
2020-01-30 11:00:00,47.62,47.97,47.62,47.93,25724.0,42.0561,42.3652,42.0561,42.3299,25724.0
2020-01-30 11:30:00,47.92,48.09,47.81,47.96,52149.0,42.3211,42.4712,42.2239,42.3564,52149.0
2020-01-30 12:00:00,47.9,47.93,47.68,47.7,23087.0,42.3034,42.3299,42.1091,42.1268,23087.0
2020-01-30 12:30:00,47.7,47.73,47.35,47.36,144181.0,42.1268,42.1533,41.8177,41.8265,144181.0
2020-01-30 13:00:00,47.36,47.51,47.34,47.47,45288.0,41.8265,41.959,41.8088,41.9236,45288.0
2020-01-30 13:30:00,47.45,47.71,47.41,47.59,45029.0,41.906,42.1356,41.8707,42.0296,45029.0
2020-01-30 14:00:00,47.63,48.39,47.63,48.09,149534.0,42.0649,42.7362,42.0649,42.4712,149534.0
2020-01-30 14:30:00,48.04,48.2,47.85,48.09,35090.0,42.427,42.5683,42.2592,42.4712,35090.0
2020-01-30 15:00:00,48.15,48.33,48.08,48.3,90013.0,42.5242,42.6832,42.4624,42.6567,90013.0
2020-01-30 15:30:00,48.32,48.67,48.29,48.64,235643.0,42.6743,42.9834,42.6478,42.9569,235643.0
2020-01-31 09:30:00,48.3,48.3,47.47,47.6,23574.0,42.6567,42.6567,41.9236,42.0385,23574.0
2020-01-31 10:00:00,47.55,47.64,47.08,47.11,79526.0,41.9943,42.0738,41.5792,41.6057,79526.0
2020-01-31 10:30:00,47.05,47.16,46.76,46.9,63862.0,41.5527,41.6499,41.2966,41.4202,63862.0
2020-01-31 11:00:00,46.89,46.93,46.44,46.47,30467.0,41.4114,41.4467,41.014,41.0405,30467.0
2020-01-31 11:30:00,46.47,46.56,46.32,46.55,46390.0,41.0405,41.12,40.908,41.1111,46390.0
2020-01-31 12:00:00,46.55,46.6,46.21,46.3,26144.0,41.1111,41.1553,40.8109,40.8903,26144.0
2020-01-31 12:30:00,46.29,46.3,46.14,46.25,74027.0,40.8815,40.8903,40.749,40.8462,74027.0
2020-01-31 13:00:00,46.24,46.31,46.17,46.2,24406.0,40.8374,40.8992,40.7755,40.802,24406.0
2020-01-31 13:30:00,46.2,46.32,46.14,46.26,30626.0,40.802,40.908,40.749,40.855,30626.0
2020-01-31 14:00:00,46.28,46.66,46.27,46.61,60038.0,40.8727,41.2083,40.8638,41.1641,60038.0
2020-01-31 14:30:00,46.59,46.74,46.58,46.7,52285.0,41.1465,41.2789,41.1376,41.2436,52285.0
2020-01-31 15:00:00,46.7,46.73,46.56,46.57,55052.0,41.2436,41.2701,41.12,41.1288,55052.0
2020-01-31 15:30:00,46.58,46.79,46.48,46.66,185177.0,41.1376,41.3231,41.0493,41.2083,185177.0
2020-02-03 09:30:00,46.93,47.31,46.71,47.31,22521.0,41.4467,41.7823,41.2524,41.7823,22521.0
2020-02-03 10:00:00,47.34,47.8,47.34,47.71,10987.0,41.8088,42.2151,41.8088,42.1356,10987.0
2020-02-03 10:30:00,47.73,47.86,47.26,47.3,12951.0,42.1533,42.2681,41.7382,41.7735,12951.0
2020-02-03 11:00:00,47.31,47.41,46.95,46.96,26152.0,41.7823,41.8707,41.4644,41.4732,26152.0
2020-02-03 11:30:00,46.98,47.04,46.66,46.82,91314.0,41.4909,41.5439,41.2083,41.3496,91314.0
2020-02-03 12:00:00,46.85,46.97,46.67,46.96,12157.0,41.3761,41.4821,41.2171,41.4732,12157.0
2020-02-03 12:30:00,46.95,46.96,46.79,46.87,22639.0,41.4644,41.4732,41.3231,41.3937,22639.0
2020-02-03 13:00:00,46.88,46.97,46.7,46.84,16991.0,41.4026,41.4821,41.2436,41.3673,16991.0
2020-02-03 13:30:00,46.84,46.91,46.75,46.84,37757.0,41.3673,41.4291,41.2878,41.3673,37757.0
2020-02-03 14:00:00,46.84,46.87,46.65,46.66,22469.0,41.3673,41.3937,41.1995,41.2083,22469.0
2020-02-03 14:30:00,46.68,46.7,46.5,46.62,49207.0,41.2259,41.2436,41.067,41.173,49207.0
2020-02-03 15:00:00,46.62,46.73,46.57,46.71,71091.0,41.173,41.2701,41.1288,41.2524,71091.0
2020-02-03 15:30:00,46.72,46.73,46.3,46.42,89130.0,41.2613,41.2701,40.8903,40.9963,89130.0
2020-02-04 09:30:00,47.49,47.75,47.37,47.71,60811.0,41.9413,42.1709,41.8353,42.1356,60811.0
2020-02-04 10:00:00,47.68,47.75,47.34,47.57,27259.0,42.1091,42.1709,41.8088,42.012,27259.0
2020-02-04 10:30:00,47.61,47.65,47.5,47.55,18652.0,42.0473,42.0826,41.9501,41.9943,18652.0
2020-02-04 11:00:00,47.54,47.8,47.51,47.78,21643.0,41.9855,42.2151,41.959,42.1974,21643.0
2020-02-04 11:30:00,47.75,47.8,47.54,47.62,38064.0,42.1709,42.2151,41.9855,42.0561,38064.0
2020-02-04 12:00:00,47.62,47.7,47.59,47.67,21500.0,42.0561,42.1268,42.0296,42.1003,21500.0
2020-02-04 12:30:00,47.67,47.78,47.66,47.71,23448.0,42.1003,42.1974,42.0914,42.1356,23448.0
2020-02-04 13:00:00,47.72,47.84,47.69,47.75,17554.0,42.1444,42.2504,42.1179,42.1709,17554.0
2020-02-04 13:30:00,47.74,47.76,47.67,47.71,13905.0,42.1621,42.1798,42.1003,42.1356,13905.0
2020-02-04 14:00:00,47.72,47.8,47.65,47.65,20243.0,42.1444,42.2151,42.0826,42.0826,20243.0
2020-02-04 14:30:00,47.64,47.67,47.55,47.55,23210.0,42.0738,42.1003,41.9943,41.9943,23210.0
2020-02-04 15:00:00,47.53,47.57,47.39,47.4,46943.0,41.9766,42.012,41.853,41.8618,46943.0
2020-02-04 15:30:00,47.41,47.52,47.28,47.38,106813.0,41.8707,41.9678,41.7558,41.8442,106813.0
2020-02-05 09:30:00,48.18,48.6,48.05,48.37,24847.0,42.5507,42.9216,42.4359,42.7185,24847.0
2020-02-05 10:00:00,48.33,48.59,48.33,48.51,15823.0,42.6832,42.9128,42.6832,42.8421,15823.0
2020-02-05 10:30:00,48.5,48.8,48.47,48.75,28168.0,42.8333,43.0982,42.8068,43.0541,28168.0
2020-02-05 11:00:00,48.72,48.76,48.6,48.61,27341.0,43.0276,43.0629,42.9216,42.9304,27341.0
2020-02-05 11:30:00,48.65,48.79,48.53,48.77,24863.0,42.9658,43.0894,42.8598,43.0718,24863.0
2020-02-05 12:00:00,48.75,49.07,48.69,49.03,24223.0,43.0541,43.3367,43.0011,43.3014,24223.0
2020-02-05 12:30:00,49.03,49.14,49.03,49.05,18957.0,43.3014,43.3985,43.3014,43.319,18957.0
2020-02-05 13:00:00,49.03,49.16,48.98,49.16,15140.0,43.3014,43.4162,43.2572,43.4162,15140.0
2020-02-05 13:30:00,49.16,49.29,49.05,49.05,13629.0,43.4162,43.531,43.319,43.319,13629.0
2020-02-05 14:00:00,49.05,49.07,48.94,49.04,11740.0,43.319,43.3367,43.2219,43.3102,11740.0
2020-02-05 14:30:00,49.06,49.09,48.95,49.03,12080.0,43.3279,43.3544,43.2307,43.3014,12080.0
2020-02-05 15:00:00,49.03,49.06,48.95,49.05,18696.0,43.3014,43.3279,43.2307,43.319,18696.0
2020-02-05 15:30:00,49.04,49.22,49.04,49.14,80970.0,43.3102,43.4692,43.3102,43.3985,80970.0
2020-02-06 09:30:00,49.24,49.41,48.96,49.37,65425.0,43.4868,43.637,43.2396,43.6016,65425.0
2020-02-06 10:00:00,49.41,49.41,48.98,49.18,36699.0,43.637,43.637,43.2572,43.4338,36699.0
2020-02-06 10:30:00,49.19,49.36,49.14,49.23,28500.0,43.4427,43.5928,43.3985,43.478,28500.0
2020-02-06 11:00:00,49.25,49.33,49.13,49.16,32376.0,43.4957,43.5663,43.3897,43.4162,32376.0
2020-02-06 11:30:00,49.18,49.18,49.02,49.02,28708.0,43.4338,43.4338,43.2925,43.2925,28708.0
2020-02-06 12:00:00,49.04,49.22,49.03,49.2,11155.0,43.3102,43.4692,43.3014,43.4515,11155.0
2020-02-06 12:30:00,49.19,49.19,49.04,49.07,16037.0,43.4427,43.4427,43.3102,43.3367,16037.0
2020-02-06 13:00:00,49.1,49.26,49.08,49.11,19351.0,43.3632,43.5045,43.3455,43.372,19351.0
2020-02-06 13:30:00,49.11,49.12,48.9,49.02,11217.0,43.372,43.3809,43.1866,43.2925,11217.0
2020-02-06 14:00:00,49.02,49.02,48.87,48.93,10449.0,43.2925,43.2925,43.1601,43.2131,10449.0
2020-02-06 14:30:00,48.94,49.0,48.92,48.96,11559.0,43.2219,43.2749,43.2042,43.2396,11559.0
2020-02-06 15:00:00,48.94,48.97,48.84,48.85,16371.0,43.2219,43.2484,43.1336,43.1424,16371.0
2020-02-06 15:30:00,48.86,49.08,48.86,48.95,51069.0,43.1512,43.3455,43.1512,43.2307,51069.0
2020-02-07 09:30:00,48.45,48.45,48.05,48.12,24043.0,42.7891,42.7891,42.4359,42.4977,24043.0
2020-02-07 10:00:00,48.13,48.34,47.94,48.32,11645.0,42.5065,42.692,42.3387,42.6743,11645.0
2020-02-07 10:30:00,48.31,48.41,48.28,48.3,8504.0,42.6655,42.7538,42.639,42.6567,8504.0
2020-02-07 11:00:00,48.27,48.43,48.14,48.37,18544.0,42.6302,42.7715,42.5154,42.7185,18544.0
2020-02-07 11:30:00,48.4,48.44,48.26,48.3,11076.0,42.745,42.7803,42.6213,42.6567,11076.0
2020-02-07 12:00:00,48.28,48.55,48.26,48.5,7287.0,42.639,42.8775,42.6213,42.8333,7287.0
2020-02-07 12:30:00,48.48,48.48,48.22,48.25,38987.0,42.8156,42.8156,42.586,42.6125,38987.0
2020-02-07 13:00:00,48.23,48.27,48.01,48.08,96794.0,42.5948,42.6302,42.4005,42.4624,96794.0
2020-02-07 13:30:00,48.09,48.2,47.71,47.72,152308.0,42.4712,42.5683,42.1356,42.1444,152308.0
2020-02-07 14:00:00,47.72,47.73,47.46,47.68,54906.0,42.1444,42.1533,41.9148,42.1091,54906.0
2020-02-07 14:30:00,47.68,47.75,47.2,47.32,150365.0,42.1091,42.1709,41.6852,41.7912,150365.0
2020-02-07 15:00:00,47.34,47.42,47.18,47.3,23352.0,41.8088,41.8795,41.6675,41.7735,23352.0
2020-02-07 15:30:00,47.28,47.3,47.02,47.05,92092.0,41.7558,41.7735,41.5262,41.5527,92092.0
2020-02-10 09:30:00,46.62,46.93,46.5,46.77,38913.0,41.173,41.4467,41.067,41.3054,38913.0
2020-02-10 10:00:00,46.77,46.78,46.47,46.5,15210.0,41.3054,41.3143,41.0405,41.067,15210.0
2020-02-10 10:30:00,46.5,47.05,46.41,46.99,149826.0,41.067,41.5527,40.9875,41.4997,149826.0
2020-02-10 11:00:00,47.0,47.44,47.0,47.09,38052.0,41.5086,41.8971,41.5086,41.588,38052.0
2020-02-10 11:30:00,47.1,47.18,46.78,46.8,148081.0,41.5969,41.6675,41.3143,41.3319,148081.0
2020-02-10 12:00:00,46.79,46.8,46.67,46.7,12145.0,41.3231,41.3319,41.2171,41.2436,12145.0
2020-02-10 12:30:00,46.71,46.71,46.44,46.46,15029.0,41.2524,41.2524,41.014,41.0317,15029.0
2020-02-10 13:00:00,46.47,46.78,46.44,46.77,88320.0,41.0405,41.3143,41.014,41.3054,88320.0
2020-02-10 13:30:00,46.78,46.83,46.61,46.66,93764.0,41.3143,41.3584,41.1641,41.2083,93764.0
2020-02-10 14:00:00,46.68,46.7,46.54,46.7,37004.0,41.2259,41.2436,41.1023,41.2436,37004.0
2020-02-10 14:30:00,46.72,46.82,46.7,46.81,17260.0,41.2613,41.3496,41.2436,41.3408,17260.0
2020-02-10 15:00:00,46.81,46.96,46.8,46.91,35506.0,41.3408,41.4732,41.3319,41.4291,35506.0
2020-02-10 15:30:00,46.91,46.96,46.83,46.9,105462.0,41.4291,41.4732,41.3584,41.4202,105462.0
2020-02-11 09:30:00,47.26,47.53,46.95,47.53,119611.0,41.7382,41.9766,41.4644,41.9766,119611.0
2020-02-11 10:00:00,47.54,48.12,47.51,48.0,101647.0,41.9855,42.4977,41.959,42.3917,101647.0
2020-02-11 10:30:00,48.0,48.07,47.93,48.04,21981.0,42.3917,42.4535,42.3299,42.427,21981.0
2020-02-11 11:00:00,48.04,48.07,47.55,47.6,12830.0,42.427,42.4535,41.9943,42.0385,12830.0
2020-02-11 11:30:00,47.57,47.78,47.49,47.68,14012.0,42.012,42.1974,41.9413,42.1091,14012.0
2020-02-11 12:00:00,47.67,47.86,47.66,47.86,10408.0,42.1003,42.2681,42.0914,42.2681,10408.0
2020-02-11 12:30:00,47.87,47.87,47.78,47.84,11832.0,42.2769,42.2769,42.1974,42.2504,11832.0
2020-02-11 13:00:00,47.83,47.91,47.79,47.88,9218.0,42.2416,42.3122,42.2063,42.2857,9218.0
2020-02-11 13:30:00,47.89,47.89,47.69,47.8,11990.0,42.2946,42.2946,42.1179,42.2151,11990.0
2020-02-11 14:00:00,47.78,47.87,47.72,47.87,15520.0,42.1974,42.2769,42.1444,42.2769,15520.0
2020-02-11 14:30:00,47.87,47.91,47.69,47.72,15246.0,42.2769,42.3122,42.1179,42.1444,15246.0
2020-02-11 15:00:00,47.7,47.73,47.51,47.57,30057.0,42.1268,42.1533,41.959,42.012,30057.0
2020-02-11 15:30:00,47.59,47.61,47.43,47.55,90486.0,42.0296,42.0473,41.8883,41.9943,90486.0
2020-02-12 09:30:00,48.07,48.63,47.88,48.43,39678.0,42.4535,42.9481,42.2857,42.7715,39678.0
2020-02-12 10:00:00,48.43,48.53,48.0,48.27,34813.0,42.7715,42.8598,42.3917,42.6302,34813.0
2020-02-12 10:30:00,48.28,48.37,48.02,48.02,17843.0,42.639,42.7185,42.4094,42.4094,17843.0
2020-02-12 11:00:00,47.98,47.98,47.73,47.86,10185.0,42.3741,42.3741,42.1533,42.2681,10185.0
2020-02-12 11:30:00,47.86,47.87,47.59,47.63,13986.0,42.2681,42.2769,42.0296,42.0649,13986.0
2020-02-12 12:00:00,47.65,47.7,47.55,47.66,13034.0,42.0826,42.1268,41.9943,42.0914,13034.0
2020-02-12 12:30:00,47.72,47.81,47.71,47.79,9021.0,42.1444,42.2239,42.1356,42.2063,9021.0
2020-02-12 13:00:00,47.78,47.88,47.73,47.75,7394.0,42.1974,42.2857,42.1533,42.1709,7394.0
2020-02-12 13:30:00,47.78,47.98,47.77,47.92,10646.0,42.1974,42.3741,42.1886,42.3211,10646.0
2020-02-12 14:00:00,47.9,48.06,47.9,48.02,12809.0,42.3034,42.4447,42.3034,42.4094,12809.0
2020-02-12 14:30:00,48.02,48.18,48.01,48.14,12987.0,42.4094,42.5507,42.4005,42.5154,12987.0
2020-02-12 15:00:00,48.18,48.33,48.08,48.33,25366.0,42.5507,42.6832,42.4624,42.6832,25366.0
2020-02-12 15:30:00,48.33,48.38,48.2,48.26,86812.0,42.6832,42.7273,42.5683,42.6213,86812.0
2020-02-13 09:30:00,47.8,48.12,47.61,47.61,36076.0,42.2151,42.4977,42.0473,42.0473,36076.0
2020-02-13 10:00:00,47.59,47.73,47.33,47.4,48940.0,42.0296,42.1533,41.8,41.8618,48940.0
2020-02-13 10:30:00,47.41,47.46,47.07,47.33,69727.0,41.8707,41.9148,41.5704,41.8,69727.0
2020-02-13 11:00:00,47.27,47.33,47.0,47.03,63235.0,41.747,41.8,41.5086,41.5351,63235.0
2020-02-13 11:30:00,47.0,47.21,46.86,46.98,222120.0,41.5086,41.694,41.3849,41.4909,222120.0
2020-02-13 12:00:00,46.98,47.2,46.95,47.09,169478.0,41.4909,41.6852,41.4644,41.588,169478.0
2020-02-13 12:30:00,47.09,47.42,47.04,47.25,245263.0,41.588,41.8795,41.5439,41.7293,245263.0
2020-02-13 13:00:00,47.24,47.24,47.13,47.23,9862.0,41.7205,41.7205,41.6234,41.7117,9862.0
2020-02-13 13:30:00,47.22,47.39,47.2,47.39,13470.0,41.7029,41.853,41.6852,41.853,13470.0
2020-02-13 14:00:00,47.39,47.51,47.35,47.44,33813.0,41.853,41.959,41.8177,41.8971,33813.0
2020-02-13 14:30:00,47.43,47.43,47.23,47.31,22573.0,41.8883,41.8883,41.7117,41.7823,22573.0
2020-02-13 15:00:00,47.31,47.31,47.17,47.21,32465.0,41.7823,41.7823,41.6587,41.694,32465.0
2020-02-13 15:30:00,47.2,47.22,46.89,46.96,199720.0,41.6852,41.7029,41.4114,41.4732,199720.0
2020-02-14 09:30:00,47.01,47.08,46.62,46.64,29888.0,41.5174,41.5792,41.173,41.1906,29888.0
2020-02-14 10:00:00,46.66,46.71,46.06,46.26,72529.0,41.2083,41.2524,40.6784,40.855,72529.0
2020-02-14 10:30:00,46.23,46.59,46.15,46.37,50639.0,40.8285,41.1465,40.7579,40.9522,50639.0
2020-02-14 11:00:00,46.37,46.38,46.08,46.34,44174.0,40.9522,40.961,40.696,40.9257,44174.0
2020-02-14 11:30:00,46.36,46.53,46.12,46.13,25831.0,40.9433,41.0935,40.7314,40.7402,25831.0
2020-02-14 12:00:00,46.13,46.18,45.83,46.04,60405.0,40.7402,40.7844,40.4753,40.6607,60405.0
2020-02-14 12:30:00,46.05,46.06,45.74,45.81,40341.0,40.6696,40.6784,40.3958,40.4576,40341.0
2020-02-14 13:00:00,45.83,45.91,45.63,45.88,40333.0,40.4753,40.5459,40.2986,40.5194,40333.0
2020-02-14 13:30:00,45.88,46.09,45.87,46.07,24436.0,40.5194,40.7049,40.5106,40.6872,24436.0
2020-02-14 14:00:00,46.07,46.22,45.81,45.85,211327.0,40.6872,40.8197,40.4576,40.4929,211327.0
2020-02-14 14:30:00,45.85,46.25,45.83,46.25,95388.0,40.4929,40.8462,40.4753,40.8462,95388.0
2020-02-14 15:00:00,46.25,46.48,46.15,46.46,45762.0,40.8462,41.0493,40.7579,41.0317,45762.0
2020-02-14 15:30:00,46.45,46.53,46.26,46.41,217686.0,41.0228,41.0935,40.855,40.9875,217686.0
2020-02-18 09:30:00,47.12,48.99,46.13,46.68,155887.0,41.6145,43.266,40.7402,41.2259,155887.0
2020-02-18 10:00:00,46.78,47.11,46.25,46.4,100671.0,41.3143,41.6057,40.8462,40.9787,100671.0
2020-02-18 10:30:00,46.43,47.0,46.14,46.24,125612.0,41.0052,41.5086,40.749,40.8374,125612.0
2020-02-18 11:00:00,46.19,46.59,45.76,45.8,82576.0,40.7932,41.1465,40.4134,40.4488,82576.0
2020-02-18 11:30:00,45.82,46.01,45.01,45.01,84857.0,40.4664,40.6342,39.7511,39.7511,84857.0
2020-02-18 12:00:00,45.09,45.99,45.09,45.65,183261.0,39.8217,40.6166,39.8217,40.3163,183261.0
2020-02-18 12:30:00,45.65,46.15,45.65,46.09,40528.0,40.3163,40.7579,40.3163,40.7049,40528.0
2020-02-18 13:00:00,46.1,46.23,45.96,45.98,27736.0,40.7137,40.8285,40.5901,40.6077,27736.0
2020-02-18 13:30:00,46.0,46.11,45.51,45.64,43866.0,40.6254,40.7225,40.1926,40.3075,43866.0
2020-02-18 14:00:00,45.65,45.73,45.28,45.42,144263.0,40.3163,40.3869,39.9895,40.1132,144263.0
2020-02-18 14:30:00,45.42,46.08,45.42,45.97,54144.0,40.1132,40.696,40.1132,40.5989,54144.0
2020-02-18 15:00:00,45.96,46.21,45.77,46.0,45714.0,40.5901,40.8109,40.4223,40.6254,45714.0
2020-02-18 15:30:00,46.0,46.08,45.75,45.98,181743.0,40.6254,40.696,40.4046,40.6077,181743.0
2020-02-19 09:30:00,46.05,46.51,45.31,45.73,39656.0,40.6696,41.0758,40.016,40.3869,39656.0
2020-02-19 10:00:00,45.73,45.83,45.41,45.53,31609.0,40.3869,40.4753,40.1043,40.2103,31609.0
2020-02-19 10:30:00,45.53,45.83,45.51,45.83,18116.0,40.2103,40.4753,40.1926,40.4753,18116.0
2020-02-19 11:00:00,45.83,45.83,45.63,45.7,31286.0,40.4753,40.4753,40.2986,40.3604,31286.0
2020-02-19 11:30:00,45.7,45.7,45.46,45.55,17817.0,40.3604,40.3604,40.1485,40.228,17817.0
2020-02-19 12:00:00,45.55,45.58,45.4,45.4,24849.0,40.228,40.2545,40.0955,40.0955,24849.0
2020-02-19 12:30:00,45.41,45.64,45.4,45.64,25526.0,40.1043,40.3075,40.0955,40.3075,25526.0
2020-02-19 13:00:00,45.62,45.81,45.6,45.8,30453.0,40.2898,40.4576,40.2721,40.4488,30453.0
2020-02-19 13:30:00,45.82,45.91,45.72,45.73,44566.0,40.4664,40.5459,40.3781,40.3869,44566.0
2020-02-19 14:00:00,45.71,45.75,45.49,45.59,44664.0,40.3693,40.4046,40.175,40.2633,44664.0
2020-02-19 14:30:00,45.58,45.81,45.57,45.67,22599.0,40.2545,40.4576,40.2456,40.334,22599.0
2020-02-19 15:00:00,45.69,45.69,45.45,45.56,33757.0,40.3516,40.3516,40.1397,40.2368,33757.0
2020-02-19 15:30:00,45.55,45.65,45.49,45.54,102570.0,40.228,40.3163,40.175,40.2191,102570.0
2020-02-20 09:30:00,45.36,46.07,45.22,45.86,32447.0,40.0602,40.6872,39.9365,40.5018,32447.0
2020-02-20 10:00:00,45.82,46.14,45.73,46.09,35001.0,40.4664,40.749,40.3869,40.7049,35001.0
2020-02-20 10:30:00,46.08,46.32,46.03,46.23,29698.0,40.696,40.908,40.6519,40.8285,29698.0
2020-02-20 11:00:00,46.21,46.26,45.99,45.99,20063.0,40.8109,40.855,40.6166,40.6166,20063.0
2020-02-20 11:30:00,45.99,46.26,45.7,46.04,23818.0,40.6166,40.855,40.3604,40.6607,23818.0
2020-02-20 12:00:00,46.0,46.09,45.87,46.05,16313.0,40.6254,40.7049,40.5106,40.6696,16313.0
2020-02-20 12:30:00,46.07,46.31,46.02,46.31,21115.0,40.6872,40.8992,40.6431,40.8992,21115.0
2020-02-20 13:00:00,46.3,46.41,46.23,46.33,20057.0,40.8903,40.9875,40.8285,40.9168,20057.0
2020-02-20 13:30:00,46.35,46.35,46.18,46.2,16169.0,40.9345,40.9345,40.7844,40.802,16169.0
2020-02-20 14:00:00,46.2,46.33,46.07,46.09,32491.0,40.802,40.9168,40.6872,40.7049,32491.0
2020-02-20 14:30:00,46.11,46.36,46.11,46.3,21988.0,40.7225,40.9433,40.7225,40.8903,21988.0
2020-02-20 15:00:00,46.31,46.33,46.09,46.23,45602.0,40.8992,40.9168,40.7049,40.8285,45602.0
2020-02-20 15:30:00,46.22,46.44,46.21,46.36,141713.0,40.8197,41.014,40.8109,40.9433,141713.0
2020-02-21 09:30:00,45.82,46.0,45.22,45.56,55158.0,40.4664,40.6254,39.9365,40.2368,55158.0
2020-02-21 10:00:00,45.52,45.64,45.31,45.53,31100.0,40.2015,40.3075,40.016,40.2103,31100.0
2020-02-21 10:30:00,45.5,45.78,45.41,45.76,22104.0,40.1838,40.4311,40.1043,40.4134,22104.0
2020-02-21 11:00:00,45.76,46.05,45.72,45.98,28014.0,40.4134,40.6696,40.3781,40.6077,28014.0
2020-02-21 11:30:00,45.98,46.08,45.93,46.01,18214.0,40.6077,40.696,40.5636,40.6342,18214.0
2020-02-21 12:00:00,46.04,46.13,45.99,46.08,15510.0,40.6607,40.7402,40.6166,40.696,15510.0
2020-02-21 12:30:00,46.08,46.11,46.01,46.06,14501.0,40.696,40.7225,40.6342,40.6784,14501.0
2020-02-21 13:00:00,46.05,46.1,45.95,46.0,15885.0,40.6696,40.7137,40.5812,40.6254,15885.0
2020-02-21 13:30:00,45.98,46.01,45.9,45.94,16668.0,40.6077,40.6342,40.5371,40.5724,16668.0
2020-02-21 14:00:00,45.92,46.11,45.91,46.07,29038.0,40.5547,40.7225,40.5459,40.6872,29038.0
2020-02-21 14:30:00,46.08,46.11,45.98,46.0,24256.0,40.696,40.7225,40.6077,40.6254,24256.0
2020-02-21 15:00:00,46.01,46.06,45.95,46.0,35752.0,40.6342,40.6784,40.5812,40.6254,35752.0
2020-02-21 15:30:00,46.0,46.12,45.93,46.0,122005.0,40.6254,40.7314,40.5636,40.6254,122005.0
2020-02-24 09:30:00,44.22,44.27,43.72,44.12,111165.0,39.0534,39.0975,38.6118,38.9651,111165.0
2020-02-24 10:00:00,44.1,44.23,43.82,43.87,66462.0,38.9474,39.0622,38.7001,38.7443,66462.0
2020-02-24 10:30:00,43.86,43.98,43.52,43.66,241584.0,38.7354,38.8414,38.4352,38.5588,241584.0
2020-02-24 11:00:00,43.65,43.89,43.57,43.77,250919.0,38.55,38.7619,38.4793,38.6559,250919.0
2020-02-24 11:30:00,43.78,43.81,43.48,43.6,40046.0,38.6648,38.6913,38.3998,38.5058,40046.0
2020-02-24 12:00:00,43.58,43.65,43.51,43.59,34938.0,38.4881,38.55,38.4263,38.497,34938.0
2020-02-24 12:30:00,43.57,43.71,43.5,43.5,25266.0,38.4793,38.603,38.4175,38.4175,25266.0
2020-02-24 13:00:00,43.52,43.83,43.46,43.83,66911.0,38.4352,38.7089,38.3822,38.7089,66911.0
2020-02-24 13:30:00,43.82,43.86,43.61,43.68,139219.0,38.7001,38.7354,38.5146,38.5765,139219.0
2020-02-24 14:00:00,43.68,43.86,43.56,43.83,55293.0,38.5765,38.7354,38.4705,38.7089,55293.0
2020-02-24 14:30:00,43.83,44.01,43.8,43.98,109733.0,38.7089,38.8679,38.6824,38.8414,109733.0
2020-02-24 15:00:00,43.98,44.05,43.77,43.79,26807.0,38.8414,38.9032,38.6559,38.6736,26807.0
2020-02-24 15:30:00,43.79,43.9,43.55,43.57,190922.0,38.6736,38.7708,38.4617,38.4793,190922.0
2020-02-25 09:30:00,43.98,44.1,43.47,43.49,50636.0,38.8414,38.9474,38.391,38.4087,50636.0
2020-02-25 10:00:00,43.46,43.53,42.71,42.71,27755.0,38.3822,38.444,37.7198,37.7198,27755.0
2020-02-25 10:30:00,42.73,42.89,42.34,42.56,42590.0,37.7375,37.8788,37.393,37.5873,42590.0
2020-02-25 11:00:00,42.56,42.69,42.34,42.62,33006.0,37.5873,37.7021,37.393,37.6403,33006.0
2020-02-25 11:30:00,42.63,42.75,42.39,42.49,27821.0,37.6491,37.7551,37.4372,37.5255,27821.0
2020-02-25 12:00:00,42.49,42.5,42.07,42.12,25825.0,37.5255,37.5343,37.1546,37.1987,25825.0
2020-02-25 12:30:00,42.11,42.31,41.89,41.9,26300.0,37.1899,37.3665,36.9956,37.0044,26300.0
2020-02-25 13:00:00,41.89,42.06,41.83,41.95,24928.0,36.9956,37.1457,36.9426,37.0486,24928.0
2020-02-25 13:30:00,41.93,41.95,41.76,41.77,22286.0,37.0309,37.0486,36.8808,36.8896,22286.0
2020-02-25 14:00:00,41.74,41.75,41.23,41.29,46051.0,36.8631,36.872,36.4127,36.4657,46051.0
2020-02-25 14:30:00,41.26,41.7,41.18,41.62,79030.0,36.4392,36.8278,36.3686,36.7572,79030.0
2020-02-25 15:00:00,41.62,41.87,41.4,41.57,138171.0,36.7572,36.9779,36.5629,36.713,138171.0
2020-02-25 15:30:00,41.53,41.97,41.4,41.75,246766.0,36.6777,37.0663,36.5629,36.872,246766.0
2020-02-26 09:30:00,42.27,42.67,42.06,42.25,58066.0,37.3312,37.6845,37.1457,37.3135,58066.0
2020-02-26 10:00:00,42.25,42.47,42.11,42.28,101155.0,37.3135,37.5078,37.1899,37.34,101155.0
2020-02-26 10:30:00,42.3,42.63,42.29,42.43,25557.0,37.3577,37.6491,37.3489,37.4725,25557.0
2020-02-26 11:00:00,42.41,42.77,42.33,42.77,28590.0,37.4548,37.7728,37.3842,37.7728,28590.0
2020-02-26 11:30:00,42.76,42.77,42.29,42.34,46549.0,37.764,37.7728,37.3489,37.393,46549.0
2020-02-26 12:00:00,42.38,42.38,41.94,42.08,37497.0,37.4284,37.4284,37.0398,37.1634,37497.0
2020-02-26 12:30:00,42.09,42.22,41.98,42.07,33848.0,37.1722,37.287,37.0751,37.1546,33848.0
2020-02-26 13:00:00,42.08,42.13,41.85,41.94,25469.0,37.1634,37.2076,36.9603,37.0398,25469.0
2020-02-26 13:30:00,41.93,41.93,41.41,41.53,68729.0,37.0309,37.0309,36.5717,36.6777,68729.0
2020-02-26 14:00:00,41.5,41.78,41.42,41.62,39884.0,36.6512,36.8985,36.5805,36.7572,39884.0
2020-02-26 14:30:00,41.61,41.81,41.47,41.48,44486.0,36.7483,36.925,36.6247,36.6335,44486.0
2020-02-26 15:00:00,41.52,41.75,41.48,41.58,66629.0,36.6688,36.872,36.6335,36.7218,66629.0
2020-02-26 15:30:00,41.58,41.7,41.53,41.56,165483.0,36.7218,36.8278,36.6777,36.7042,165483.0
2020-02-27 09:30:00,40.44,40.78,40.07,40.29,51496.0,35.715,36.0153,35.3883,35.5825,51496.0
2020-02-27 10:00:00,40.33,40.36,39.81,39.88,61555.0,35.6179,35.6444,35.1586,35.2205,61555.0
2020-02-27 10:30:00,39.84,40.91,39.7,40.91,121603.0,35.1851,36.1301,35.0615,36.1301,121603.0
2020-02-27 11:00:00,40.86,41.16,40.68,40.87,68225.0,36.0859,36.3509,35.927,36.0948,68225.0
2020-02-27 11:30:00,40.87,41.4,40.8,41.34,63143.0,36.0948,36.5629,36.033,36.5099,63143.0
2020-02-27 12:00:00,41.32,41.59,41.15,41.49,55382.0,36.4922,36.7307,36.3421,36.6423,55382.0
2020-02-27 12:30:00,41.45,41.88,41.44,41.57,103377.0,36.607,36.9868,36.5982,36.713,103377.0
2020-02-27 13:00:00,41.57,42.07,41.49,41.73,64569.0,36.713,37.1546,36.6423,36.8543,64569.0
2020-02-27 13:30:00,41.75,41.79,41.23,41.44,115255.0,36.872,36.9073,36.4127,36.5982,115255.0
2020-02-27 14:00:00,41.44,41.74,41.32,41.67,70939.0,36.5982,36.8631,36.4922,36.8013,70939.0
2020-02-27 14:30:00,41.63,41.65,41.25,41.25,66094.0,36.766,36.7836,36.4304,36.4304,66094.0
2020-02-27 15:00:00,41.25,41.34,41.03,41.03,89760.0,36.4304,36.5099,36.2361,36.2361,89760.0
2020-02-27 15:30:00,41.03,41.14,40.36,40.41,379738.0,36.2361,36.3332,35.6444,35.6885,379738.0
2020-02-28 09:30:00,38.87,40.2,38.87,39.46,288694.0,34.3285,35.5031,34.3285,34.8495,288694.0
2020-02-28 10:00:00,39.54,39.54,38.76,38.76,58472.0,34.9202,34.9202,34.2313,34.2313,58472.0
2020-02-28 10:30:00,38.76,39.58,38.73,39.41,68815.0,34.2313,34.9555,34.2048,34.8054,68815.0
2020-02-28 11:00:00,39.39,39.81,39.02,39.62,55584.0,34.7877,35.1586,34.4609,34.9908,55584.0
2020-02-28 11:30:00,39.62,40.2,39.49,39.57,79903.0,34.9908,35.5031,34.876,34.9467,79903.0
2020-02-28 12:00:00,39.61,39.84,39.34,39.79,50841.0,34.982,35.1851,34.7435,35.141,50841.0
2020-02-28 12:30:00,39.84,40.08,39.52,39.96,40271.0,35.1851,35.3971,34.9025,35.2911,40271.0
2020-02-28 13:00:00,40.05,40.07,39.49,39.67,42152.0,35.3706,35.3883,34.876,35.035,42152.0
2020-02-28 13:30:00,39.65,39.65,39.12,39.37,43607.0,35.0173,35.0173,34.5492,34.77,43607.0
2020-02-28 14:00:00,39.36,39.63,39.09,39.52,41739.0,34.7612,34.9997,34.5228,34.9025,41739.0
2020-02-28 14:30:00,39.55,40.06,39.52,39.74,42255.0,34.929,35.3794,34.9025,35.0968,42255.0
2020-02-28 15:00:00,39.75,39.81,39.21,39.23,84043.0,35.1056,35.1586,34.6287,34.6464,84043.0
2020-02-28 15:30:00,39.23,40.19,39.1,40.19,283349.0,34.6464,35.4942,34.5316,35.4942,283349.0
2020-03-02 09:30:00,40.6,40.62,39.8,39.86,93373.0,35.8563,35.874,35.1498,35.2028,93373.0
2020-03-02 10:00:00,39.92,40.03,39.31,39.72,62149.0,35.2558,35.3529,34.7171,35.0791,62149.0
2020-03-02 10:30:00,39.79,40.47,39.55,40.3,41951.0,35.141,35.7415,34.929,35.5914,41951.0
2020-03-02 11:00:00,40.32,40.64,40.14,40.49,33565.0,35.609,35.8917,35.4501,35.7592,33565.0
2020-03-02 11:30:00,40.54,40.81,40.36,40.79,42050.0,35.8033,36.0418,35.6444,36.0241,42050.0
2020-03-02 12:00:00,40.83,40.83,40.41,40.55,36671.0,36.0595,36.0595,35.6885,35.8122,36671.0
2020-03-02 12:30:00,40.56,40.8,40.55,40.62,55338.0,35.821,36.033,35.8122,35.874,55338.0
2020-03-02 13:00:00,40.62,40.66,40.17,40.23,35385.0,35.874,35.9093,35.4766,35.5296,35385.0
2020-03-02 13:30:00,40.25,40.49,40.12,40.38,34920.0,35.5472,35.7592,35.4324,35.662,34920.0
2020-03-02 14:00:00,40.37,40.61,40.24,40.24,40083.0,35.6532,35.8652,35.5384,35.5384,40083.0
2020-03-02 14:30:00,40.28,40.42,39.98,40.18,58058.0,35.5737,35.6974,35.3088,35.4854,58058.0
2020-03-02 15:00:00,40.19,40.84,40.19,40.79,60705.0,35.4942,36.0683,35.4942,36.0241,60705.0
2020-03-02 15:30:00,40.8,41.64,40.76,41.64,234462.0,36.033,36.7748,35.9976,36.7748,234462.0
2020-03-03 09:30:00,41.49,41.54,40.82,41.17,54423.0,36.6423,36.6865,36.0506,36.3597,54423.0
2020-03-03 10:00:00,41.21,42.54,41.21,41.83,60284.0,36.3951,37.5697,36.3951,36.9426,60284.0
2020-03-03 10:30:00,41.79,42.07,41.56,42.02,38268.0,36.9073,37.1546,36.7042,37.1104,38268.0
2020-03-03 11:00:00,41.9,42.05,40.6,40.75,47380.0,37.0044,37.1369,35.8563,35.9888,47380.0
2020-03-03 11:30:00,40.73,41.44,40.65,41.4,24872.0,35.9711,36.5982,35.9005,36.5629,24872.0
2020-03-03 12:00:00,41.39,41.55,41.12,41.24,32652.0,36.554,36.6953,36.3156,36.4216,32652.0
2020-03-03 12:30:00,41.22,41.53,41.1,41.22,30282.0,36.4039,36.6777,36.2979,36.4039,30282.0
2020-03-03 13:00:00,41.07,41.11,40.71,40.93,26892.0,36.2714,36.3067,35.9535,36.1478,26892.0
2020-03-03 13:30:00,40.92,41.03,40.47,40.48,39395.0,36.1389,36.2361,35.7415,35.7503,39395.0
2020-03-03 14:00:00,40.52,40.73,40.15,40.7,58433.0,35.7857,35.9711,35.4589,35.9446,58433.0
2020-03-03 14:30:00,40.67,40.76,40.21,40.73,47105.0,35.9181,35.9976,35.5119,35.9711,47105.0
2020-03-03 15:00:00,40.71,41.02,40.56,41.01,46362.0,35.9535,36.2273,35.821,36.2184,46362.0
2020-03-03 15:30:00,40.98,40.99,40.1,40.18,174779.0,36.1919,36.2008,35.4147,35.4854,174779.0
2020-03-04 09:30:00,40.94,40.94,40.17,40.26,41695.0,36.1566,36.1566,35.4766,35.5561,41695.0
2020-03-04 10:00:00,40.26,41.1,40.11,41.02,28236.0,35.5561,36.2979,35.4236,36.2273,28236.0
2020-03-04 10:30:00,41.06,41.06,40.49,40.57,20832.0,36.2626,36.2626,35.7592,35.8298,20832.0
2020-03-04 11:00:00,40.65,40.85,40.55,40.73,27920.0,35.9005,36.0771,35.8122,35.9711,27920.0
2020-03-04 11:30:00,40.81,40.83,40.56,40.58,23737.0,36.0418,36.0595,35.821,35.8387,23737.0
2020-03-04 12:00:00,40.59,40.75,40.54,40.75,43643.0,35.8475,35.9888,35.8033,35.9888,43643.0
2020-03-04 12:30:00,40.77,41.03,40.62,41.03,28555.0,36.0065,36.2361,35.874,36.2361,28555.0
2020-03-04 13:00:00,41.03,41.27,41.0,41.24,12589.0,36.2361,36.448,36.2096,36.4216,12589.0
2020-03-04 13:30:00,41.23,41.36,41.19,41.2,13524.0,36.4127,36.5275,36.3774,36.3862,13524.0
2020-03-04 14:00:00,41.22,41.23,40.99,41.22,42943.0,36.4039,36.4127,36.2008,36.4039,42943.0
2020-03-04 14:30:00,41.21,41.31,41.08,41.31,22076.0,36.3951,36.4834,36.2802,36.4834,22076.0
2020-03-04 15:00:00,41.27,41.36,41.2,41.33,62385.0,36.448,36.5275,36.3862,36.501,62385.0
2020-03-04 15:30:00,41.33,41.5,41.18,41.46,205804.0,36.501,36.6512,36.3686,36.6158,205804.0
2020-03-05 09:30:00,39.69,40.01,39.31,39.44,45917.0,35.0527,35.3353,34.7171,34.8319,45917.0
2020-03-05 10:00:00,39.44,40.05,39.31,39.66,25150.0,34.8319,35.3706,34.7171,35.0262,25150.0
2020-03-05 10:30:00,39.62,39.68,39.31,39.34,105558.0,34.9908,35.0438,34.7171,34.7435,105558.0
2020-03-05 11:00:00,39.34,39.68,39.28,39.38,82662.0,34.7435,35.0438,34.6906,34.7789,82662.0
2020-03-05 11:30:00,39.39,39.39,38.8,38.87,28374.0,34.7877,34.7877,34.2666,34.3285,28374.0
2020-03-05 12:00:00,38.88,38.92,38.65,38.71,23553.0,34.3373,34.3726,34.1342,34.1872,23553.0
2020-03-05 12:30:00,38.7,38.81,38.23,38.41,28428.0,34.1783,34.2755,33.7632,33.9222,28428.0
2020-03-05 13:00:00,38.41,38.49,38.28,38.42,24533.0,33.9222,33.9929,33.8074,33.931,24533.0
2020-03-05 13:30:00,38.46,38.62,38.33,38.56,25286.0,33.9664,34.1077,33.8516,34.0547,25286.0
2020-03-05 14:00:00,38.54,38.56,38.21,38.37,140912.0,34.037,34.0547,33.7456,33.8869,140912.0
2020-03-05 14:30:00,38.38,38.69,38.38,38.57,80026.0,33.8957,34.1695,33.8957,34.0635,80026.0
2020-03-05 15:00:00,38.59,38.59,38.15,38.28,99010.0,34.0812,34.0812,33.6926,33.8074,99010.0
2020-03-05 15:30:00,38.27,38.6,38.22,38.53,281775.0,33.7986,34.09,33.7544,34.0282,281775.0
2020-03-06 09:30:00,36.84,37.67,36.61,37.15,136369.0,32.5356,33.2687,32.3325,32.8094,136369.0
2020-03-06 10:00:00,37.2,37.63,36.94,37.6,58198.0,32.8536,33.2333,32.624,33.2068,58198.0
2020-03-06 10:30:00,37.59,37.79,37.4,37.69,61066.0,33.198,33.3746,33.0302,33.2863,61066.0
2020-03-06 11:00:00,37.67,37.76,36.61,36.71,53724.0,33.2687,33.3482,32.3325,32.4208,53724.0
2020-03-06 11:30:00,36.71,36.92,36.61,36.82,27649.0,32.4208,32.6063,32.3325,32.518,27649.0
2020-03-06 12:00:00,36.81,36.81,36.41,36.57,36323.0,32.5091,32.5091,32.1559,32.2972,36323.0
2020-03-06 12:30:00,36.59,37.0,36.59,36.78,30148.0,32.3149,32.6769,32.3149,32.4827,30148.0
2020-03-06 13:00:00,36.79,36.96,36.67,36.72,20402.0,32.4915,32.6416,32.3855,32.4297,20402.0
2020-03-06 13:30:00,36.74,36.91,36.57,36.6,17728.0,32.4473,32.5975,32.2972,32.3237,17728.0
2020-03-06 14:00:00,36.6,36.61,36.41,36.48,24657.0,32.3237,32.3325,32.1559,32.2177,24657.0
2020-03-06 14:30:00,36.47,36.5,35.86,35.98,123722.0,32.2089,32.2354,31.6701,31.7761,123722.0
2020-03-06 15:00:00,35.96,36.24,35.75,36.14,120522.0,31.7585,32.0057,31.573,31.9174,120522.0
2020-03-06 15:30:00,36.14,36.88,36.11,36.75,292732.0,31.9174,32.571,31.8909,32.4562,292732.0
2020-03-09 09:30:00,33.18,33.21,32.34,32.35,81224.0,29.3033,29.3298,28.5614,28.5703,81224.0
2020-03-09 10:00:00,32.31,32.66,31.83,32.22,152993.0,28.5349,28.844,28.111,28.4554,152993.0
2020-03-09 10:30:00,32.22,32.36,31.16,31.18,105895.0,28.4554,28.5791,27.5193,27.537,105895.0
2020-03-09 11:00:00,31.2,31.29,30.44,30.51,147692.0,27.5546,27.6341,26.8834,26.9452,147692.0
2020-03-09 11:30:00,30.49,30.5,30.23,30.35,164419.0,26.9276,26.9364,26.698,26.8039,164419.0
2020-03-09 12:00:00,30.35,30.67,30.16,30.24,125837.0,26.8039,27.0865,26.6361,26.7068,125837.0
2020-03-09 12:30:00,30.23,30.47,30.18,30.35,107688.0,26.698,26.9099,26.6538,26.8039,107688.0
2020-03-09 13:00:00,30.35,30.5,30.23,30.42,98961.0,26.8039,26.9364,26.698,26.8658,98961.0
2020-03-09 13:30:00,30.4,30.42,30.0,30.05,221464.0,26.8481,26.8658,26.4948,26.539,221464.0
2020-03-09 14:00:00,30.07,30.5,30.05,30.19,116775.0,26.5566,26.9364,26.539,26.6626,116775.0
2020-03-09 14:30:00,30.19,30.54,30.17,30.45,144798.0,26.6626,26.9717,26.645,26.8922,144798.0
2020-03-09 15:00:00,30.44,30.53,30.19,30.41,122718.0,26.8834,26.9629,26.6626,26.8569,122718.0
2020-03-09 15:30:00,30.38,30.53,30.03,30.03,343252.0,26.8304,26.9629,26.5213,26.5213,343252.0
2020-03-10 09:30:00,31.44,32.02,30.22,30.62,136035.0,27.7666,28.2788,26.6891,27.0424,136035.0
2020-03-10 10:00:00,30.59,30.61,30.11,30.13,92070.0,27.0159,27.0336,26.592,26.6096,92070.0
2020-03-10 10:30:00,30.12,30.16,29.4,29.43,113692.0,26.6008,26.6361,25.9649,25.9914,113692.0
2020-03-10 11:00:00,29.42,29.63,28.96,28.96,88503.0,25.9826,26.1681,25.5763,25.5763,88503.0
2020-03-10 11:30:00,28.93,29.12,28.6,28.82,91874.0,25.5498,25.7176,25.2584,25.4527,91874.0
2020-03-10 12:00:00,28.93,29.68,28.91,29.49,62776.0,25.5498,26.2122,25.5322,26.0444,62776.0
2020-03-10 12:30:00,29.47,29.85,29.31,29.8,62435.0,26.0267,26.3623,25.8854,26.3182,62435.0
2020-03-10 13:00:00,29.79,30.45,29.6,30.41,133507.0,26.3094,26.8922,26.1416,26.8569,133507.0
2020-03-10 13:30:00,30.42,30.52,29.82,29.82,183611.0,26.8658,26.9541,26.3359,26.3359,183611.0
2020-03-10 14:00:00,29.83,30.17,29.66,30.0,118470.0,26.3447,26.645,26.1945,26.4948,118470.0
2020-03-10 14:30:00,29.99,30.2,29.92,30.09,231232.0,26.486,26.6715,26.4242,26.5743,231232.0
2020-03-10 15:00:00,30.11,30.47,30.05,30.25,183003.0,26.592,26.9099,26.539,26.7156,183003.0
2020-03-10 15:30:00,30.28,31.09,30.22,31.07,394260.0,26.7421,27.4575,26.6891,27.4398,394260.0
2020-03-11 09:30:00,30.14,30.17,28.62,29.79,317974.0,26.6185,26.645,25.2761,26.3094,317974.0
2020-03-11 10:00:00,29.82,30.04,29.52,29.57,152944.0,26.3359,26.5302,26.0709,26.1151,152944.0
2020-03-11 10:30:00,29.52,29.52,29.1,29.36,166660.0,26.0709,26.0709,25.7,25.9296,166660.0
2020-03-11 11:00:00,29.4,29.66,29.07,29.31,111201.0,25.9649,26.1945,25.6735,25.8854,111201.0
2020-03-11 11:30:00,29.31,29.66,29.13,29.52,167311.0,25.8854,26.1945,25.7265,26.0709,167311.0
2020-03-11 12:00:00,29.52,30.19,29.47,29.94,166707.0,26.0709,26.6626,26.0267,26.4418,166707.0
2020-03-11 12:30:00,29.93,29.96,29.38,29.75,129231.0,26.433,26.4595,25.9473,26.274,129231.0
2020-03-11 13:00:00,29.75,29.99,29.41,29.97,68035.0,26.274,26.486,25.9738,26.4683,68035.0
2020-03-11 13:30:00,30.0,30.01,29.71,29.85,134879.0,26.4948,26.5037,26.2387,26.3623,134879.0
2020-03-11 14:00:00,29.85,29.91,29.25,29.39,102244.0,26.3623,26.4153,25.8325,25.9561,102244.0
2020-03-11 14:30:00,29.4,29.65,29.23,29.25,83707.0,25.9649,26.1857,25.8148,25.8325,83707.0
2020-03-11 15:00:00,29.23,29.28,28.61,28.79,125587.0,25.8148,25.8589,25.2672,25.4262,125587.0
2020-03-11 15:30:00,28.77,29.07,28.35,28.43,626665.0,25.4085,25.6735,25.0376,25.1083,626665.0
2020-03-12 09:30:00,23.88,24.19,22.69,24.19,60353.0,21.0899,21.3637,20.0389,21.3637,60353.0
2020-03-12 10:00:00,24.05,24.48,23.68,24.22,146909.0,21.24,21.6198,20.9132,21.3902,146909.0
2020-03-12 10:30:00,24.19,25.32,24.17,25.16,161540.0,21.3637,22.3616,21.346,22.2203,161540.0
2020-03-12 11:00:00,25.15,26.09,24.89,25.57,279475.0,22.2115,23.0417,21.9819,22.5824,279475.0
2020-03-12 11:30:00,25.56,26.02,25.47,25.65,94242.0,22.5736,22.9798,22.4941,22.6531,94242.0
2020-03-12 12:00:00,25.64,25.93,25.56,25.61,347373.0,22.6442,22.9004,22.5736,22.6177,347373.0
2020-03-12 12:30:00,25.59,25.86,24.82,25.6,217924.0,22.6001,22.8385,21.9201,22.6089,217924.0
2020-03-12 13:00:00,25.6,26.77,25.4,26.64,190307.0,22.6089,23.6422,22.4323,23.5274,190307.0
2020-03-12 13:30:00,26.63,26.74,26.09,26.26,100264.0,23.5186,23.6157,23.0417,23.1918,100264.0
2020-03-12 14:00:00,26.26,26.41,25.75,25.75,91500.0,23.1918,23.3243,22.7414,22.7414,91500.0
2020-03-12 14:30:00,25.76,25.87,25.57,25.68,130317.0,22.7502,22.8474,22.5824,22.6796,130317.0
2020-03-12 15:00:00,25.69,25.87,25.22,25.42,153814.0,22.6884,22.8474,22.2733,22.4499,153814.0
2020-03-12 15:30:00,25.41,25.7,25.36,25.56,449930.0,22.4411,22.6972,22.397,22.5736,449930.0
2020-03-13 09:30:00,27.41,28.21,26.51,26.55,79344.0,24.2074,24.914,23.4126,23.4479,79344.0
2020-03-13 10:00:00,26.6,26.72,26.08,26.2,129764.0,23.4921,23.5981,23.0328,23.1388,129764.0
2020-03-13 10:30:00,26.2,26.49,25.32,25.38,89730.0,23.1388,23.3949,22.3616,22.4146,89730.0
2020-03-13 11:00:00,25.39,25.49,25.12,25.25,87836.0,22.4235,22.5118,22.185,22.2998,87836.0
2020-03-13 11:30:00,25.26,25.32,24.75,24.95,69007.0,22.3086,22.3616,21.8582,22.0349,69007.0
2020-03-13 12:00:00,25.0,25.14,24.69,25.0,51302.0,22.079,22.2027,21.8052,22.079,51302.0
2020-03-13 12:30:00,25.0,25.18,25.0,25.09,122375.0,22.079,22.238,22.079,22.1585,122375.0
2020-03-13 13:00:00,25.1,25.2,25.0,25.12,132570.0,22.1673,22.2557,22.079,22.185,132570.0
2020-03-13 13:30:00,25.12,25.86,25.0,25.72,79643.0,22.185,22.8385,22.079,22.7149,79643.0
2020-03-13 14:00:00,25.73,25.73,25.29,25.39,154029.0,22.7237,22.7237,22.3351,22.4235,154029.0
2020-03-13 14:30:00,25.38,25.54,25.17,25.4,137371.0,22.4146,22.5559,22.2292,22.4323,137371.0
2020-03-13 15:00:00,25.4,25.54,25.13,25.37,147696.0,22.4323,22.5559,22.1938,22.4058,147696.0
2020-03-13 15:30:00,25.37,25.81,25.03,25.71,526088.0,22.4058,22.7944,22.1055,22.7061,526088.0
2020-03-16 09:30:00,20.58,22.63,20.58,22.29,84211.0,18.1754,19.9859,18.1754,19.6857,84211.0
2020-03-16 10:00:00,22.28,23.25,22.17,23.12,231663.0,19.6768,20.5335,19.5797,20.4187,231663.0
2020-03-16 10:30:00,23.13,23.68,23.07,23.23,134475.0,20.4275,20.9132,20.3745,20.5158,134475.0
2020-03-16 11:00:00,23.21,24.38,23.13,24.17,68071.0,20.4982,21.5315,20.4275,21.346,68071.0
2020-03-16 11:30:00,24.17,24.2,23.4,23.57,63364.0,21.346,21.3725,20.666,20.8161,63364.0
2020-03-16 12:00:00,23.56,23.8,23.23,23.28,57656.0,20.8073,21.0192,20.5158,20.56,57656.0
2020-03-16 12:30:00,23.25,23.32,22.93,22.94,56059.0,20.5335,20.5953,20.2509,20.2597,56059.0
2020-03-16 13:00:00,22.97,23.4,22.94,23.02,51582.0,20.2862,20.666,20.2597,20.3304,51582.0
2020-03-16 13:30:00,22.99,23.2,22.9,23.13,51783.0,20.3039,20.4893,20.2244,20.4275,51783.0
2020-03-16 14:00:00,23.12,23.2,22.91,23.09,49847.0,20.4187,20.4893,20.2332,20.3922,49847.0
2020-03-16 14:30:00,23.25,23.54,22.97,23.44,67189.0,20.5335,20.7896,20.2862,20.7013,67189.0
2020-03-16 15:00:00,23.44,23.55,22.83,22.83,95623.0,20.7013,20.7984,20.1626,20.1626,95623.0
2020-03-16 15:30:00,22.83,23.16,22.13,22.5,468863.0,20.1626,20.454,19.5443,19.8711,468863.0
2020-03-17 09:30:00,22.82,23.08,21.81,21.81,138019.0,20.1537,20.3834,19.2617,19.2617,138019.0
2020-03-17 10:00:00,21.84,23.09,21.7,23.03,109159.0,19.2882,20.3922,19.1646,20.3392,109159.0
2020-03-17 10:30:00,22.98,23.08,22.27,22.49,85099.0,20.295,20.3834,19.668,19.8623,85099.0
2020-03-17 11:00:00,22.46,23.71,22.46,23.68,85568.0,19.8358,20.9397,19.8358,20.9132,85568.0
2020-03-17 11:30:00,23.63,23.79,23.42,23.66,98984.0,20.8691,21.0104,20.6836,20.8956,98984.0
2020-03-17 12:00:00,23.62,23.72,22.76,22.78,117213.0,20.8603,20.9486,20.1007,20.1184,117213.0
2020-03-17 12:30:00,22.78,22.98,22.43,22.61,65778.0,20.1184,20.295,19.8093,19.9683,65778.0
2020-03-17 13:00:00,22.62,22.76,22.16,22.24,70537.0,19.9771,20.1007,19.5708,19.6415,70537.0
2020-03-17 13:30:00,22.25,22.43,21.82,21.82,99784.0,19.6503,19.8093,19.2706,19.2706,99784.0
2020-03-17 14:00:00,21.82,22.26,21.61,22.18,120618.0,19.2706,19.6592,19.0851,19.5885,120618.0
2020-03-17 14:30:00,22.19,22.46,21.63,21.82,138007.0,19.5973,19.8358,19.1028,19.2706,138007.0
2020-03-17 15:00:00,21.86,21.97,21.44,21.84,128620.0,19.3059,19.403,18.935,19.2882,128620.0
2020-03-17 15:30:00,21.85,22.47,21.81,22.43,434732.0,19.2971,19.8446,19.2617,19.8093,434732.0
2020-03-18 09:30:00,20.95,21.35,20.62,20.8,80992.0,18.5022,18.8555,18.2108,18.3697,80992.0
2020-03-18 10:00:00,20.81,20.94,20.07,20.35,56470.0,18.3786,18.4934,17.725,17.9723,56470.0
2020-03-18 10:30:00,20.38,20.69,20.07,20.07,78816.0,17.9988,18.2726,17.725,17.725,78816.0
2020-03-18 11:00:00,20.06,20.86,19.72,20.76,72925.0,17.7162,18.4227,17.4159,18.3344,72925.0
2020-03-18 11:30:00,20.76,20.94,20.47,20.69,84110.0,18.3344,18.4934,18.0783,18.2726,84110.0
2020-03-18 12:00:00,20.62,20.68,20.12,20.45,37842.0,18.2108,18.2638,17.7692,18.0606,37842.0
2020-03-18 12:30:00,20.46,20.51,20.03,20.03,32276.0,18.0695,18.1136,17.6897,17.6897,32276.0
2020-03-18 13:00:00,20.08,20.08,19.58,19.64,44433.0,17.7339,17.7339,17.2923,17.3453,44433.0
2020-03-18 13:30:00,19.64,20.54,19.52,19.99,69266.0,17.3453,18.1401,17.2393,17.6544,69266.0
2020-03-18 14:00:00,20.03,20.1,19.77,20.1,63382.0,17.6897,17.7515,17.4601,17.7515,63382.0
2020-03-18 14:30:00,20.07,20.42,19.9,20.24,97881.0,17.725,18.0341,17.5749,17.8752,97881.0
2020-03-18 15:00:00,20.26,20.58,19.91,20.2,122355.0,17.8928,18.1754,17.5837,17.8398,122355.0
2020-03-18 15:30:00,20.19,20.37,19.79,20.31,267155.0,17.831,17.99,17.4778,17.937,267155.0
2020-03-19 09:30:00,20.02,20.26,19.6,20.25,167380.0,17.6809,17.8928,17.31,17.884,167380.0
2020-03-19 10:00:00,20.22,20.35,19.8,20.35,164249.0,17.8575,17.9723,17.4866,17.9723,164249.0
2020-03-19 10:30:00,20.3,20.75,20.2,20.6,226550.0,17.9282,18.3256,17.8398,18.1931,226550.0
2020-03-19 11:00:00,20.6,21.11,20.54,21.0,88660.0,18.1931,18.6435,18.1401,18.5464,88660.0
2020-03-19 11:30:00,21.0,21.14,20.75,20.75,92622.0,18.5464,18.67,18.3256,18.3256,92622.0
2020-03-19 12:00:00,20.74,20.74,20.13,20.32,54828.0,18.3168,18.3168,17.778,17.9458,54828.0
2020-03-19 12:30:00,20.3,20.48,20.09,20.3,88131.0,17.9282,18.0871,17.7427,17.9282,88131.0
2020-03-19 13:00:00,20.31,20.43,20.11,20.16,71243.0,17.937,18.043,17.7604,17.8045,71243.0
2020-03-19 13:30:00,20.16,20.7,20.14,20.48,75964.0,17.8045,18.2814,17.7869,18.0871,75964.0
2020-03-19 14:00:00,20.48,20.51,20.17,20.27,128247.0,18.0871,18.1136,17.8134,17.9017,128247.0
2020-03-19 14:30:00,20.29,20.73,20.26,20.7,160176.0,17.9193,18.3079,17.8928,18.2814,160176.0
2020-03-19 15:00:00,20.68,20.74,20.35,20.6,156702.0,18.2638,18.3168,17.9723,18.1931,156702.0
2020-03-19 15:30:00,20.62,20.75,20.39,20.59,345384.0,18.2108,18.3256,18.0076,18.1843,345384.0
2020-03-20 09:30:00,20.94,21.33,20.49,20.7,185010.0,18.4934,18.8378,18.096,18.2814,185010.0
2020-03-20 10:00:00,20.83,21.84,20.83,21.69,82744.0,18.3962,19.2882,18.3962,19.1558,82744.0
2020-03-20 10:30:00,21.75,22.2,21.63,21.84,217828.0,19.2087,19.6062,19.1028,19.2882,217828.0
2020-03-20 11:00:00,21.79,21.92,21.16,21.24,143288.0,19.2441,19.3589,18.6877,18.7583,143288.0
2020-03-20 11:30:00,21.22,21.41,20.95,21.11,130306.0,18.7407,18.9085,18.5022,18.6435,130306.0
2020-03-20 12:00:00,21.08,21.28,20.8,20.99,88283.0,18.617,18.7937,18.3697,18.5375,88283.0
2020-03-20 12:30:00,21.04,21.25,21.0,21.15,134480.0,18.5817,18.7672,18.5464,18.6789,134480.0
2020-03-20 13:00:00,21.12,21.51,21.0,21.49,193878.0,18.6524,18.9968,18.5464,18.9791,193878.0
2020-03-20 13:30:00,21.52,22.13,21.43,21.98,100768.0,19.0056,19.5443,18.9261,19.4119,100768.0
2020-03-20 14:00:00,21.99,21.99,21.38,21.56,76083.0,19.4207,19.4207,18.882,19.0409,76083.0
2020-03-20 14:30:00,21.56,21.69,20.87,21.17,85399.0,19.0409,19.1558,18.4316,18.6965,85399.0
2020-03-20 15:00:00,21.11,21.22,20.82,21.08,139291.0,18.6435,18.7407,18.3874,18.617,139291.0
2020-03-20 15:30:00,21.1,21.36,20.38,20.41,425037.0,18.6347,18.8643,17.9988,18.0253,425037.0
2020-03-23 09:30:00,20.2,20.45,19.01,19.75,101556.0,17.8398,18.0606,16.7889,17.4424,101556.0
2020-03-23 10:00:00,19.75,20.14,19.13,19.92,92405.0,17.4424,17.7869,16.8949,17.5926,92405.0
2020-03-23 10:30:00,19.9,20.01,19.17,19.55,88668.0,17.5749,17.672,16.9302,17.2658,88668.0
2020-03-23 11:00:00,19.52,19.81,19.19,19.22,157125.0,17.2393,17.4954,16.9479,16.9744,157125.0
2020-03-23 11:30:00,19.24,19.68,19.13,19.59,107538.0,16.992,17.3806,16.8949,17.3011,107538.0
2020-03-23 12:00:00,19.58,19.83,19.24,19.58,147612.0,17.2923,17.5131,16.992,17.2923,147612.0
2020-03-23 12:30:00,19.61,20.1,19.21,19.98,167972.0,17.3188,17.7515,16.9655,17.6456,167972.0
2020-03-23 13:00:00,19.98,20.14,19.54,19.62,66809.0,17.6456,17.7869,17.257,17.3276,66809.0
2020-03-23 13:30:00,19.6,19.93,19.01,19.27,115764.0,17.31,17.6014,16.7889,17.0185,115764.0
2020-03-23 14:00:00,19.21,19.73,18.98,19.67,103650.0,16.9655,17.4248,16.7624,17.3718,103650.0
2020-03-23 14:30:00,19.7,19.98,19.23,19.5,121527.0,17.3983,17.6456,16.9832,17.2216,121527.0
2020-03-23 15:00:00,19.49,19.6,19.09,19.11,123357.0,17.2128,17.31,16.8595,16.8772,123357.0
2020-03-23 15:30:00,19.12,19.42,19.01,19.25,362047.0,16.886,17.151,16.7889,17.0008,362047.0
2020-03-24 09:30:00,20.55,21.56,20.35,20.84,100863.0,18.149,19.0409,17.9723,18.4051,100863.0
2020-03-24 10:00:00,20.78,21.19,20.6,20.85,179313.0,18.3521,18.7142,18.1931,18.4139,179313.0
2020-03-24 10:30:00,20.82,21.41,20.71,20.8,238700.0,18.3874,18.9085,18.2903,18.3697,238700.0
2020-03-24 11:00:00,20.75,20.92,20.3,20.65,153858.0,18.3256,18.4757,17.9282,18.2373,153858.0
2020-03-24 11:30:00,20.67,21.21,20.47,21.19,471789.0,18.2549,18.7318,18.0783,18.7142,471789.0
2020-03-24 12:00:00,21.19,21.29,20.88,21.05,205235.0,18.7142,18.8025,18.4404,18.5905,205235.0
2020-03-24 12:30:00,21.04,21.19,20.81,20.86,153493.0,18.5817,18.7142,18.3786,18.4227,153493.0
2020-03-24 13:00:00,20.86,21.0,20.4,20.7,95535.0,18.4227,18.5464,18.0165,18.2814,95535.0
2020-03-24 13:30:00,20.67,20.89,20.35,20.44,158439.0,18.2549,18.4492,17.9723,18.0518,158439.0
2020-03-24 14:00:00,20.46,20.87,20.19,20.63,181435.0,18.0695,18.4316,17.831,18.2196,181435.0
2020-03-24 14:30:00,20.63,20.81,20.47,20.81,240876.0,18.2196,18.3786,18.0783,18.3786,240876.0
2020-03-24 15:00:00,20.81,21.2,20.54,21.04,381531.0,18.3786,18.723,18.1401,18.5817,381531.0
2020-03-24 15:30:00,21.05,21.53,20.86,21.32,495765.0,18.5905,19.0145,18.4227,18.829,495765.0
2020-03-25 09:30:00,21.31,21.67,20.62,20.79,130401.0,18.8202,19.1381,18.2108,18.3609,130401.0
2020-03-25 10:00:00,20.9,21.6,20.86,21.27,149386.0,18.4581,19.0763,18.4227,18.7848,149386.0
2020-03-25 10:30:00,21.3,21.83,21.06,21.73,185961.0,18.8113,19.2794,18.5994,19.1911,185961.0
2020-03-25 11:00:00,21.73,21.99,21.56,21.65,133564.0,19.1911,19.4207,19.0409,19.1204,133564.0
2020-03-25 11:30:00,21.63,22.16,21.58,22.05,84150.0,19.1028,19.5708,19.0586,19.4737,84150.0
2020-03-25 12:00:00,22.03,22.81,22.0,22.72,60451.0,19.456,20.1449,19.4295,20.0654,60451.0
2020-03-25 12:30:00,22.71,23.14,22.42,22.58,104237.0,20.0566,20.4363,19.8005,19.9418,104237.0
2020-03-25 13:00:00,22.56,23.68,22.56,23.5,97748.0,19.9241,20.9132,19.9241,20.7543,97748.0
2020-03-25 13:30:00,23.49,23.94,23.31,23.39,77053.0,20.7454,21.1429,20.5865,20.6571,77053.0
2020-03-25 14:00:00,23.42,23.5,23.03,23.17,128099.0,20.6836,20.7543,20.3392,20.4628,128099.0
2020-03-25 14:30:00,23.14,24.13,23.01,24.11,119267.0,20.4363,21.3107,20.3215,21.293,119267.0
2020-03-25 15:00:00,24.08,24.18,23.71,23.78,161201.0,21.2665,21.3548,20.9397,21.0016,161201.0
2020-03-25 15:30:00,23.83,24.04,22.93,23.0,534200.0,21.0457,21.2312,20.2509,20.3127,534200.0
2020-03-26 09:30:00,22.62,23.98,22.62,23.62,124979.0,20.144,21.3551,20.144,21.0345,124979.0
2020-03-26 10:00:00,23.61,24.09,23.11,23.68,109718.0,21.0256,21.4531,20.5804,21.088,109718.0
2020-03-26 10:30:00,23.69,23.9,23.25,23.54,103802.0,21.0969,21.2839,20.705,20.9633,103802.0
2020-03-26 11:00:00,23.54,23.57,23.15,23.37,70525.0,20.9633,20.99,20.616,20.8119,70525.0
2020-03-26 11:30:00,23.37,23.67,23.0,23.1,129131.0,20.8119,21.0791,20.4824,20.5714,129131.0
2020-03-26 12:00:00,23.17,23.45,22.93,23.38,48399.0,20.6338,20.8831,20.4201,20.8208,48399.0
2020-03-26 12:30:00,23.42,23.81,23.19,23.62,147215.0,20.8564,21.2037,20.6516,21.0345,147215.0
2020-03-26 13:00:00,23.62,23.89,23.26,23.33,60219.0,21.0345,21.275,20.7139,20.7763,60219.0
2020-03-26 13:30:00,23.31,23.66,23.22,23.38,69641.0,20.7585,21.0702,20.6783,20.8208,69641.0
2020-03-26 14:00:00,23.4,23.66,23.17,23.63,88436.0,20.8386,21.0702,20.6338,21.0434,88436.0
2020-03-26 14:30:00,23.66,24.0,23.45,23.51,72903.0,21.0702,21.3729,20.8831,20.9366,72903.0
2020-03-26 15:00:00,23.49,23.66,23.39,23.55,101406.0,20.9188,21.0702,20.8297,20.9722,101406.0
2020-03-26 15:30:00,23.55,24.05,23.22,23.94,319062.0,20.9722,21.4175,20.6783,21.3195,319062.0
2020-03-27 09:30:00,22.82,23.3,22.07,22.81,70863.0,20.3221,20.7496,19.6542,20.3132,70863.0
2020-03-27 10:00:00,22.8,22.82,21.98,22.11,60137.0,20.3043,20.3221,19.574,19.6898,60137.0
2020-03-27 10:30:00,22.21,22.22,21.83,21.97,62012.0,19.7789,19.7878,19.4405,19.5651,62012.0
2020-03-27 11:00:00,22.0,22.04,21.56,21.74,45433.0,19.5919,19.6275,19.2,19.3603,45433.0
2020-03-27 11:30:00,21.76,21.97,21.52,21.87,45363.0,19.3781,19.5651,19.1644,19.4761,45363.0
2020-03-27 12:00:00,21.95,22.05,21.77,21.86,61119.0,19.5473,19.6364,19.387,19.4672,61119.0
2020-03-27 12:30:00,21.82,22.1,21.82,21.91,26416.0,19.4316,19.6809,19.4316,19.5117,26416.0
2020-03-27 13:00:00,21.92,21.97,21.68,21.78,31557.0,19.5206,19.5651,19.3069,19.3959,31557.0
2020-03-27 13:30:00,21.78,22.14,21.78,21.95,266943.0,19.3959,19.7165,19.3959,19.5473,266943.0
2020-03-27 14:00:00,21.92,22.12,21.83,22.09,309979.0,19.5206,19.6987,19.4405,19.672,309979.0
2020-03-27 14:30:00,22.06,22.34,22.01,22.07,61227.0,19.6453,19.8946,19.6008,19.6542,61227.0
2020-03-27 15:00:00,22.07,22.29,21.96,22.11,101734.0,19.6542,19.8501,19.5562,19.6898,101734.0
2020-03-27 15:30:00,22.11,22.22,21.64,21.67,199954.0,19.6898,19.7878,19.2713,19.298,199954.0
2020-03-30 09:30:00,21.6,21.87,20.86,21.3,88805.0,19.2356,19.4761,18.5766,18.9685,88805.0
2020-03-30 10:00:00,21.24,21.81,21.18,21.67,49246.0,18.915,19.4227,18.8616,19.298,49246.0
2020-03-30 10:30:00,21.63,21.94,21.61,21.68,33156.0,19.2624,19.5384,19.2445,19.3069,33156.0
2020-03-30 11:00:00,21.73,22.38,21.7,22.29,50202.0,19.3514,19.9303,19.3247,19.8501,50202.0
2020-03-30 11:30:00,22.26,22.38,22.03,22.12,39106.0,19.8234,19.9303,19.6186,19.6987,39106.0
2020-03-30 12:00:00,22.12,22.32,22.03,22.08,36162.0,19.6987,19.8768,19.6186,19.6631,36162.0
2020-03-30 12:30:00,22.08,22.19,21.98,22.15,27796.0,19.6631,19.7611,19.574,19.7254,27796.0
2020-03-30 13:00:00,22.12,22.26,21.98,22.22,27917.0,19.6987,19.8234,19.574,19.7878,27917.0
2020-03-30 13:30:00,22.22,22.28,22.02,22.06,33158.0,19.7878,19.8412,19.6097,19.6453,33158.0
2020-03-30 14:00:00,22.04,22.17,21.92,22.09,41906.0,19.6275,19.7432,19.5206,19.672,41906.0
2020-03-30 14:30:00,22.09,22.15,21.97,22.04,41917.0,19.672,19.7254,19.5651,19.6275,41917.0
2020-03-30 15:00:00,22.05,22.31,22.02,22.06,83266.0,19.6364,19.8679,19.6097,19.6453,83266.0
2020-03-30 15:30:00,22.04,22.68,22.03,22.45,192409.0,19.6275,20.1974,19.6186,19.9926,192409.0
2020-03-31 09:30:00,22.52,23.3,22.52,23.02,54369.0,20.0549,20.7496,20.0549,20.5002,54369.0
2020-03-31 10:00:00,23.0,23.76,22.98,23.65,52703.0,20.4824,21.1592,20.4646,21.0612,52703.0
2020-03-31 10:30:00,23.65,23.88,23.36,23.83,59006.0,21.0612,21.2661,20.803,21.2215,59006.0
2020-03-31 11:00:00,23.84,24.48,23.7,24.2,108530.0,21.2304,21.8004,21.1058,21.551,108530.0
2020-03-31 11:30:00,24.21,24.41,24.03,24.16,153410.0,21.5599,21.7381,21.3996,21.5154,153410.0
2020-03-31 12:00:00,24.12,24.22,23.79,24.03,105665.0,21.4798,21.5689,21.1859,21.3996,105665.0
2020-03-31 12:30:00,24.03,24.26,23.93,24.26,110073.0,21.3996,21.6045,21.3106,21.6045,110073.0
2020-03-31 13:00:00,24.26,24.31,23.78,23.78,375228.0,21.6045,21.649,21.177,21.177,375228.0
2020-03-31 13:30:00,23.79,23.9,23.56,23.77,381592.0,21.1859,21.2839,20.9811,21.1681,381592.0
2020-03-31 14:00:00,23.76,23.77,23.39,23.62,88367.0,21.1592,21.1681,20.8297,21.0345,88367.0
2020-03-31 14:30:00,23.62,23.95,23.57,23.79,173695.0,21.0345,21.3284,20.99,21.1859,173695.0
2020-03-31 15:00:00,23.82,23.87,23.49,23.61,110197.0,21.2126,21.2572,20.9188,21.0256,110197.0
2020-03-31 15:30:00,23.61,24.12,23.6,23.89,379925.0,21.0256,21.4798,21.0167,21.275,379925.0
2020-04-01 09:30:00,22.61,22.61,22.0,22.6,93573.0,20.1351,20.1351,19.5919,20.1262,93573.0
2020-04-01 10:00:00,22.59,22.75,22.31,22.53,56881.0,20.1173,20.2598,19.8679,20.0638,56881.0
2020-04-01 10:30:00,22.51,22.64,22.2,22.35,52038.0,20.046,20.1618,19.77,19.9035,52038.0
2020-04-01 11:00:00,22.38,22.56,22.32,22.33,49410.0,19.9303,20.0906,19.8768,19.8857,49410.0
2020-04-01 11:30:00,22.31,22.56,22.29,22.5,70063.0,19.8679,20.0906,19.8501,20.0371,70063.0
2020-04-01 12:00:00,22.53,22.53,22.06,22.07,54845.0,20.0638,20.0638,19.6453,19.6542,54845.0
2020-04-01 12:30:00,22.09,22.28,22.08,22.27,67430.0,19.672,19.8412,19.6631,19.8323,67430.0
2020-04-01 13:00:00,22.26,22.4,22.2,22.39,52204.0,19.8234,19.9481,19.77,19.9392,52204.0
2020-04-01 13:30:00,22.38,22.88,22.32,22.87,95798.0,19.9303,20.3755,19.8768,20.3666,95798.0
2020-04-01 14:00:00,22.86,22.91,22.7,22.78,67132.0,20.3577,20.4022,20.2152,20.2865,67132.0
2020-04-01 14:30:00,22.77,22.82,22.62,22.7,92504.0,20.2776,20.3221,20.144,20.2152,92504.0
2020-04-01 15:00:00,22.69,22.8,22.56,22.56,82391.0,20.2063,20.3043,20.0906,20.0906,82391.0
2020-04-01 15:30:00,22.57,23.2,22.57,23.15,381354.0,20.0995,20.6605,20.0995,20.616,381354.0
2020-04-02 09:30:00,23.22,23.92,23.1,23.88,93396.0,20.6783,21.3017,20.5714,21.2661,93396.0
2020-04-02 10:00:00,23.88,24.31,23.8,24.28,96481.0,21.2661,21.649,21.1948,21.6223,96481.0
2020-04-02 10:30:00,24.22,25.15,24.21,25.11,175141.0,21.5689,22.3971,21.5599,22.3614,175141.0
2020-04-02 11:00:00,25.1,25.21,24.54,24.77,248524.0,22.3525,22.4505,21.8538,22.0586,248524.0
2020-04-02 11:30:00,24.78,25.08,24.69,24.96,416551.0,22.0676,22.3347,21.9874,22.2279,416551.0
2020-04-02 12:00:00,24.97,25.12,24.75,24.8,150733.0,22.2368,22.3703,22.0408,22.0854,150733.0
2020-04-02 12:30:00,24.82,24.82,24.11,24.12,79679.0,22.1032,22.1032,21.4709,21.4798,79679.0
2020-04-02 13:00:00,24.14,24.24,23.57,23.61,89558.0,21.4976,21.5867,20.99,21.0256,89558.0
2020-04-02 13:30:00,23.61,23.94,23.52,23.62,186875.0,21.0256,21.3195,20.9455,21.0345,186875.0
2020-04-02 14:00:00,23.62,23.89,23.61,23.83,160741.0,21.0345,21.275,21.0256,21.2215,160741.0
2020-04-02 14:30:00,23.84,23.84,23.51,23.65,83003.0,21.2304,21.2304,20.9366,21.0612,83003.0
2020-04-02 15:00:00,23.62,23.75,23.48,23.56,253286.0,21.0345,21.1503,20.9099,20.9811,253286.0
2020-04-02 15:30:00,23.57,24.16,23.51,24.12,344939.0,20.99,21.5154,20.9366,21.4798,344939.0
2020-04-03 09:30:00,24.2,24.96,24.2,24.92,46389.0,21.551,22.2279,21.551,22.1922,46389.0
2020-04-03 10:00:00,24.92,24.98,23.96,24.0,96930.0,22.1922,22.2457,21.3373,21.3729,96930.0
2020-04-03 10:30:00,24.02,24.08,23.47,23.62,42610.0,21.3907,21.4442,20.9009,21.0345,42610.0
2020-04-03 11:00:00,23.64,23.87,23.53,23.77,93636.0,21.0523,21.2572,20.9544,21.1681,93636.0
2020-04-03 11:30:00,23.77,23.85,23.39,23.54,121641.0,21.1681,21.2394,20.8297,20.9633,121641.0
2020-04-03 12:00:00,23.57,23.65,23.41,23.64,89413.0,20.99,21.0612,20.8475,21.0523,89413.0
2020-04-03 12:30:00,23.64,23.85,23.57,23.77,272163.0,21.0523,21.2394,20.99,21.1681,272163.0
2020-04-03 13:00:00,23.77,23.87,23.5,23.52,46976.0,21.1681,21.2572,20.9277,20.9455,46976.0
2020-04-03 13:30:00,23.52,23.65,23.48,23.61,61785.0,20.9455,21.0612,20.9099,21.0256,61785.0
2020-04-03 14:00:00,23.6,23.67,23.49,23.67,63935.0,21.0167,21.0791,20.9188,21.0791,63935.0
2020-04-03 14:30:00,23.66,23.76,23.5,23.75,46545.0,21.0702,21.1592,20.9277,21.1503,46545.0
2020-04-03 15:00:00,23.76,23.84,23.6,23.79,175304.0,21.1592,21.2304,21.0167,21.1859,175304.0
2020-04-03 15:30:00,23.8,24.04,23.64,23.76,430149.0,21.1948,21.4086,21.0523,21.1592,430149.0
2020-04-06 09:30:00,24.71,25.88,24.71,25.88,177298.0,22.0052,23.0471,22.0052,23.0471,177298.0
2020-04-06 10:00:00,25.86,26.38,25.85,25.88,82311.0,23.0293,23.4924,23.0204,23.0471,82311.0
2020-04-06 10:30:00,25.88,25.98,25.42,25.67,59531.0,23.0471,23.1362,22.6375,22.8601,59531.0
2020-04-06 11:00:00,25.71,25.73,25.01,25.36,48495.0,22.8958,22.9136,22.2724,22.5841,48495.0
2020-04-06 11:30:00,25.35,25.77,25.28,25.6,34580.0,22.5752,22.9492,22.5128,22.7978,34580.0
2020-04-06 12:00:00,25.64,25.97,25.56,25.89,41847.0,22.8334,23.1273,22.7622,23.0561,41847.0
2020-04-06 12:30:00,25.87,25.93,25.71,25.81,30359.0,23.0382,23.0917,22.8958,22.9848,30359.0
2020-04-06 13:00:00,25.85,25.94,25.76,25.91,44814.0,23.0204,23.1006,22.9403,23.0739,44814.0
2020-04-06 13:30:00,25.93,26.21,25.91,26.1,64546.0,23.0917,23.341,23.0739,23.2431,64546.0
2020-04-06 14:00:00,26.1,26.1,25.85,26.0,62967.0,23.2431,23.2431,23.0204,23.154,62967.0
2020-04-06 14:30:00,25.98,26.08,25.7,25.79,64891.0,23.1362,23.2253,22.8868,22.967,64891.0
2020-04-06 15:00:00,25.79,26.17,25.71,26.08,118955.0,22.967,23.3054,22.8958,23.2253,118955.0
2020-04-06 15:30:00,26.06,26.37,25.85,26.21,278052.0,23.2074,23.4835,23.0204,23.341,278052.0
2020-04-07 09:30:00,27.16,28.29,26.94,28.12,127517.0,24.187,25.1933,23.9911,25.042,127517.0
2020-04-07 10:00:00,28.1,28.27,27.19,27.27,69469.0,25.0241,25.1755,24.2138,24.285,69469.0
2020-04-07 10:30:00,27.23,27.48,26.6,26.84,127786.0,24.2494,24.472,23.6883,23.9021,127786.0
2020-04-07 11:00:00,26.84,27.45,26.77,27.42,216346.0,23.9021,24.4453,23.8397,24.4186,216346.0
2020-04-07 11:30:00,27.43,27.84,27.35,27.51,104669.0,24.4275,24.7926,24.3562,24.4987,104669.0
2020-04-07 12:00:00,27.51,27.67,27.32,27.42,102448.0,24.4987,24.6412,24.3295,24.4186,102448.0
2020-04-07 12:30:00,27.43,27.73,27.31,27.62,138911.0,24.4275,24.6946,24.3206,24.5967,138911.0
2020-04-07 13:00:00,27.6,27.67,27.22,27.55,55523.0,24.5789,24.6412,24.2405,24.5343,55523.0
2020-04-07 13:30:00,27.57,27.7,27.41,27.49,53610.0,24.5522,24.6679,24.4097,24.4809,53610.0
2020-04-07 14:00:00,27.51,27.62,27.18,27.19,175547.0,24.4987,24.5967,24.2048,24.2138,175547.0
2020-04-07 14:30:00,27.15,27.29,26.52,26.66,88883.0,24.1781,24.3028,23.6171,23.7418,88883.0
2020-04-07 15:00:00,26.68,27.0,26.47,26.63,87529.0,23.7596,24.0446,23.5726,23.7151,87529.0
2020-04-07 15:30:00,26.63,27.13,26.58,26.67,268080.0,23.7151,24.1603,23.6705,23.7507,268080.0
2020-04-08 09:30:00,26.89,27.57,26.75,27.21,73718.0,23.9466,24.5522,23.8219,24.2316,73718.0
2020-04-08 10:00:00,27.21,27.39,27.05,27.27,45125.0,24.2316,24.3919,24.0891,24.285,45125.0
2020-04-08 10:30:00,27.25,27.38,26.99,27.14,49743.0,24.2672,24.383,24.0356,24.1692,49743.0
2020-04-08 11:00:00,27.1,27.67,27.09,27.65,56160.0,24.1336,24.6412,24.1247,24.6234,56160.0
2020-04-08 11:30:00,27.64,27.9,27.52,27.62,38750.0,24.6145,24.846,24.5076,24.5967,38750.0
2020-04-08 12:00:00,27.59,27.79,27.4,27.71,43944.0,24.57,24.7481,24.4008,24.6768,43944.0
2020-04-08 12:30:00,27.73,27.98,27.7,27.86,35446.0,24.6946,24.9173,24.6679,24.8104,35446.0
2020-04-08 13:00:00,27.88,27.96,27.76,27.83,65626.0,24.8282,24.8995,24.7214,24.7837,65626.0
2020-04-08 13:30:00,27.85,27.92,27.62,27.82,68774.0,24.8015,24.8638,24.5967,24.7748,68774.0
2020-04-08 14:00:00,27.8,28.08,27.76,28.07,36517.0,24.757,25.0063,24.7214,24.9974,36517.0
2020-04-08 14:30:00,28.07,28.39,28.05,28.33,63459.0,24.9974,25.2824,24.9796,25.229,63459.0
2020-04-08 15:00:00,28.33,28.71,28.31,28.6,181966.0,25.229,25.5674,25.2112,25.4694,181966.0
2020-04-08 15:30:00,28.61,28.92,28.44,28.74,319285.0,25.4783,25.7544,25.3269,25.5941,319285.0
2020-04-09 09:30:00,29.29,29.77,29.2,29.6,141231.0,26.0839,26.5113,26.0037,26.36,141231.0
2020-04-09 10:00:00,29.62,29.74,29.34,29.68,94763.0,26.3778,26.4846,26.1284,26.4312,94763.0
2020-04-09 10:30:00,29.68,29.77,29.38,29.5,98730.0,26.4312,26.5113,26.164,26.2709,98730.0
2020-04-09 11:00:00,29.48,29.51,28.97,29.21,381131.0,26.2531,26.2798,25.7989,26.0126,381131.0
2020-04-09 11:30:00,29.25,29.27,29.0,29.19,52651.0,26.0483,26.0661,25.8256,25.9948,52651.0
2020-04-09 12:00:00,29.17,29.21,28.96,28.96,47267.0,25.977,26.0126,25.79,25.79,47267.0
2020-04-09 12:30:00,28.98,29.07,28.72,28.8,88188.0,25.8078,25.888,25.5763,25.6475,88188.0
2020-04-09 13:00:00,28.78,28.82,28.53,28.57,72488.0,25.6297,25.6653,25.4071,25.4427,72488.0
2020-04-09 13:30:00,28.57,28.63,28.01,28.03,119840.0,25.4427,25.4961,24.944,24.9618,119840.0
2020-04-09 14:00:00,28.03,28.1,27.11,27.21,220232.0,24.9618,25.0241,24.1425,24.2316,220232.0
2020-04-09 14:30:00,27.2,27.35,26.91,27.02,126278.0,24.2227,24.3562,23.9644,24.0624,126278.0
2020-04-09 15:00:00,27.02,27.2,26.76,27.2,245606.0,24.0624,24.2227,23.8308,24.2227,245606.0
2020-04-09 15:30:00,27.21,27.32,26.98,27.16,536958.0,24.2316,24.3295,24.0267,24.187,536958.0
2020-04-13 09:30:00,27.05,27.05,26.25,26.42,88897.0,24.0891,24.0891,23.3766,23.528,88897.0
2020-04-13 10:00:00,26.36,26.59,25.87,26.06,64967.0,23.4746,23.6794,23.0382,23.2074,64967.0
2020-04-13 10:30:00,25.99,26.15,25.66,25.79,32897.0,23.1451,23.2876,22.8512,22.967,32897.0
2020-04-13 11:00:00,25.79,26.08,25.6,26.08,30859.0,22.967,23.2253,22.7978,23.2253,30859.0
2020-04-13 11:30:00,26.04,26.13,25.82,25.91,40340.0,23.1896,23.2698,22.9937,23.0739,40340.0
2020-04-13 12:00:00,25.92,26.21,25.71,26.02,121593.0,23.0828,23.341,22.8958,23.1718,121593.0
2020-04-13 12:30:00,26.01,26.01,25.64,25.64,37699.0,23.1629,23.1629,22.8334,22.8334,37699.0
2020-04-13 13:00:00,25.64,25.73,25.55,25.62,37862.0,22.8334,22.9136,22.7533,22.8156,37862.0
2020-04-13 13:30:00,25.61,25.92,25.6,25.91,34992.0,22.8067,23.0828,22.7978,23.0739,34992.0
2020-04-13 14:00:00,25.91,26.06,25.76,25.85,30166.0,23.0739,23.2074,22.9403,23.0204,30166.0
2020-04-13 14:30:00,25.87,25.92,25.7,25.89,34248.0,23.0382,23.0828,22.8868,23.0561,34248.0
2020-04-13 15:00:00,25.88,26.04,25.78,26.04,47889.0,23.0471,23.1896,22.9581,23.1896,47889.0
2020-04-13 15:30:00,26.02,26.28,25.99,26.08,250378.0,23.1718,23.4034,23.1451,23.2253,250378.0
2020-04-14 09:30:00,26.55,26.67,26.17,26.26,72300.0,23.6438,23.7507,23.3054,23.3856,72300.0
2020-04-14 10:00:00,26.27,26.52,26.17,26.29,42000.0,23.3945,23.6171,23.3054,23.4123,42000.0
2020-04-14 10:30:00,26.28,26.28,25.83,25.86,74073.0,23.4034,23.4034,23.0026,23.0293,74073.0
2020-04-14 11:00:00,25.85,25.91,25.65,25.73,50188.0,23.0204,23.0739,22.8423,22.9136,50188.0
2020-04-14 11:30:00,25.74,25.85,25.58,25.61,45620.0,22.9225,23.0204,22.78,22.8067,45620.0
2020-04-14 12:00:00,25.6,26.0,25.6,25.8,45068.0,22.7978,23.154,22.7978,22.9759,45068.0
2020-04-14 12:30:00,25.83,25.83,25.59,25.66,48267.0,23.0026,23.0026,22.7889,22.8512,48267.0
2020-04-14 13:00:00,25.68,25.69,25.47,25.66,42010.0,22.869,22.8779,22.682,22.8512,42010.0
2020-04-14 13:30:00,25.7,25.85,25.67,25.7,36668.0,22.8868,23.0204,22.8601,22.8868,36668.0
2020-04-14 14:00:00,25.71,25.75,25.58,25.64,72817.0,22.8958,22.9314,22.78,22.8334,72817.0
2020-04-14 14:30:00,25.64,25.69,25.59,25.63,63940.0,22.8334,22.8779,22.7889,22.8245,63940.0
2020-04-14 15:00:00,25.62,25.66,25.42,25.59,127154.0,22.8156,22.8512,22.6375,22.7889,127154.0
2020-04-14 15:30:00,25.58,25.79,25.58,25.61,203427.0,22.78,22.967,22.78,22.8067,203427.0
2020-04-15 09:30:00,24.64,24.99,23.46,23.55,95486.0,21.9429,22.2546,20.892,20.9722,95486.0
2020-04-15 10:00:00,23.64,23.91,23.39,23.4,58563.0,21.0523,21.2928,20.8297,20.8386,58563.0
2020-04-15 10:30:00,23.38,23.44,23.14,23.23,35364.0,20.8208,20.8742,20.6071,20.6872,35364.0
2020-04-15 11:00:00,23.22,23.43,23.05,23.37,42965.0,20.6783,20.8653,20.5269,20.8119,42965.0
2020-04-15 11:30:00,23.4,23.48,23.19,23.29,26747.0,20.8386,20.9099,20.6516,20.7407,26747.0
2020-04-15 12:00:00,23.29,23.41,23.14,23.41,35746.0,20.7407,20.8475,20.6071,20.8475,35746.0
2020-04-15 12:30:00,23.41,23.48,23.33,23.37,61497.0,20.8475,20.9099,20.7763,20.8119,61497.0
2020-04-15 13:00:00,23.36,23.54,23.31,23.37,117788.0,20.803,20.9633,20.7585,20.8119,117788.0
2020-04-15 13:30:00,23.37,23.37,23.24,23.34,46054.0,20.8119,20.8119,20.6961,20.7852,46054.0
2020-04-15 14:00:00,23.36,23.51,23.31,23.46,62541.0,20.803,20.9366,20.7585,20.892,62541.0
2020-04-15 14:30:00,23.48,23.8,23.47,23.69,80921.0,20.9099,21.1948,20.9009,21.0969,80921.0
2020-04-15 15:00:00,23.68,23.74,23.52,23.69,72659.0,21.088,21.1414,20.9455,21.0969,72659.0
2020-04-15 15:30:00,23.7,23.9,23.62,23.86,210097.0,21.1058,21.2839,21.0345,21.2483,210097.0
2020-04-16 09:30:00,23.75,23.75,23.04,23.05,40847.0,21.1503,21.1503,20.518,20.5269,40847.0
2020-04-16 10:00:00,23.06,23.12,22.73,23.04,38462.0,20.5358,20.5893,20.2419,20.518,38462.0
2020-04-16 10:30:00,23.04,23.09,22.65,22.78,96534.0,20.518,20.5625,20.1707,20.2865,96534.0
2020-04-16 11:00:00,22.8,23.19,22.79,22.8,42458.0,20.3043,20.6516,20.2954,20.3043,42458.0
2020-04-16 11:30:00,22.83,22.83,22.64,22.75,38112.0,20.331,20.331,20.1618,20.2598,38112.0
2020-04-16 12:00:00,22.76,22.81,22.34,22.36,41610.0,20.2687,20.3132,19.8946,19.9124,41610.0
2020-04-16 12:30:00,22.35,22.45,22.28,22.41,51103.0,19.9035,19.9926,19.8412,19.957,51103.0
2020-04-16 13:00:00,22.42,22.8,22.21,22.66,377690.0,19.9659,20.3043,19.7789,20.1796,377690.0
2020-04-16 13:30:00,22.68,22.68,22.47,22.55,73197.0,20.1974,20.1974,20.0104,20.0817,73197.0
2020-04-16 14:00:00,22.54,22.67,22.47,22.51,54350.0,20.0727,20.1885,20.0104,20.046,54350.0
2020-04-16 14:30:00,22.5,22.65,22.48,22.63,53655.0,20.0371,20.1707,20.0193,20.1529,53655.0
2020-04-16 15:00:00,22.64,22.94,22.63,22.93,68011.0,20.1618,20.429,20.1529,20.4201,68011.0
2020-04-16 15:30:00,22.93,23.21,22.88,23.1,287692.0,20.4201,20.6694,20.3755,20.5714,287692.0
2020-04-17 09:30:00,23.98,25.33,23.78,25.26,126344.0,21.3551,22.5574,21.177,22.495,126344.0
2020-04-17 10:00:00,25.38,25.38,24.6,24.66,78747.0,22.6019,22.6019,21.9073,21.9607,78747.0
2020-04-17 10:30:00,24.66,24.73,24.5,24.64,36358.0,21.9607,22.023,21.8182,21.9429,36358.0
2020-04-17 11:00:00,24.62,24.76,24.56,24.62,45909.0,21.9251,22.0497,21.8716,21.9251,45909.0
2020-04-17 11:30:00,24.64,24.82,24.63,24.69,22339.0,21.9429,22.1032,21.934,21.9874,22339.0
2020-04-17 12:00:00,24.7,24.77,24.61,24.64,30637.0,21.9963,22.0586,21.9162,21.9429,30637.0
2020-04-17 12:30:00,24.64,24.88,24.64,24.78,20344.0,21.9429,22.1566,21.9429,22.0676,20344.0
2020-04-17 13:00:00,24.78,24.89,24.75,24.76,24080.0,22.0676,22.1655,22.0408,22.0497,24080.0
2020-04-17 13:30:00,24.76,24.82,24.59,24.65,72519.0,22.0497,22.1032,21.8984,21.9518,72519.0
2020-04-17 14:00:00,24.64,24.76,24.62,24.65,42238.0,21.9429,22.0497,21.9251,21.9518,42238.0
2020-04-17 14:30:00,24.62,24.68,24.52,24.6,33051.0,21.9251,21.9785,21.836,21.9073,33051.0
2020-04-17 15:00:00,24.59,24.69,24.53,24.63,54737.0,21.8984,21.9874,21.8449,21.934,54737.0
2020-04-17 15:30:00,24.63,24.89,24.62,24.79,291249.0,21.934,22.1655,21.9251,22.0765,291249.0
2020-04-20 09:30:00,24.0,24.05,23.1,23.8,113231.0,21.3729,21.4175,20.5714,21.1948,113231.0
2020-04-20 10:00:00,23.77,23.98,23.61,23.9,47229.0,21.1681,21.3551,21.0256,21.2839,47229.0
2020-04-20 10:30:00,23.92,24.78,23.89,24.75,36339.0,21.3017,22.0676,21.275,22.0408,36339.0
2020-04-20 11:00:00,24.73,24.82,24.57,24.78,28683.0,22.023,22.1032,21.8805,22.0676,28683.0
2020-04-20 11:30:00,24.77,24.88,24.69,24.79,31057.0,22.0586,22.1566,21.9874,22.0765,31057.0
2020-04-20 12:00:00,24.75,24.78,24.61,24.76,22719.0,22.0408,22.0676,21.9162,22.0497,22719.0
2020-04-20 12:30:00,24.75,24.91,24.72,24.76,22723.0,22.0408,22.1833,22.0141,22.0497,22723.0
2020-04-20 13:00:00,24.75,24.83,24.61,24.83,32757.0,22.0408,22.1121,21.9162,22.1121,32757.0
2020-04-20 13:30:00,24.8,25.02,24.67,25.0,57435.0,22.0854,22.2813,21.9696,22.2635,57435.0
2020-04-20 14:00:00,24.98,25.01,24.5,24.51,40705.0,22.2457,22.2724,21.8182,21.8271,40705.0
2020-04-20 14:30:00,24.51,24.72,24.39,24.39,43967.0,21.8271,22.0141,21.7202,21.7202,43967.0
2020-04-20 15:00:00,24.41,24.72,24.4,24.72,45241.0,21.7381,22.0141,21.7291,22.0141,45241.0
2020-04-20 15:30:00,24.72,24.92,24.7,24.82,260201.0,22.0141,22.1922,21.9963,22.1032,260201.0
2020-04-21 09:30:00,24.0,24.3,23.64,24.21,53159.0,21.3729,21.6401,21.0523,21.5599,53159.0
2020-04-21 10:00:00,24.28,24.28,23.99,24.2,34453.0,21.6223,21.6223,21.364,21.551,34453.0
2020-04-21 10:30:00,24.23,24.24,24.04,24.17,22337.0,21.5778,21.5867,21.4086,21.5243,22337.0
2020-04-21 11:00:00,24.14,24.25,24.02,24.06,36616.0,21.4976,21.5956,21.3907,21.4264,36616.0
2020-04-21 11:30:00,24.09,24.17,23.82,23.94,38525.0,21.4531,21.5243,21.2126,21.3195,38525.0
2020-04-21 12:00:00,23.92,24.01,23.75,23.75,17448.0,21.3017,21.3818,21.1503,21.1503,17448.0
2020-04-21 12:30:00,23.75,23.82,23.59,23.78,32916.0,21.1503,21.2126,21.0078,21.177,32916.0
2020-04-21 13:00:00,23.77,23.81,23.59,23.77,19565.0,21.1681,21.2037,21.0078,21.1681,19565.0
2020-04-21 13:30:00,23.77,23.86,23.59,23.65,19530.0,21.1681,21.2483,21.0078,21.0612,19530.0
2020-04-21 14:00:00,23.64,23.88,23.6,23.84,22108.0,21.0523,21.2661,21.0167,21.2304,22108.0
2020-04-21 14:30:00,23.8,24.0,23.73,23.99,30273.0,21.1948,21.3729,21.1325,21.364,30273.0
2020-04-21 15:00:00,24.0,24.08,23.94,23.97,68769.0,21.3729,21.4442,21.3195,21.3462,68769.0
2020-04-21 15:30:00,23.97,24.1,23.85,23.93,123856.0,21.3462,21.462,21.2394,21.3106,123856.0
2020-04-22 09:30:00,24.63,24.93,24.11,24.12,18315.0,21.934,22.2011,21.4709,21.4798,18315.0
2020-04-22 10:00:00,24.14,24.42,23.97,24.26,34702.0,21.4976,21.747,21.3462,21.6045,34702.0
2020-04-22 10:30:00,24.31,24.41,24.05,24.11,24499.0,21.649,21.7381,21.4175,21.4709,24499.0
2020-04-22 11:00:00,24.09,24.24,24.03,24.15,21692.0,21.4531,21.5867,21.3996,21.5065,21692.0
2020-04-22 11:30:00,24.18,24.43,24.18,24.37,21274.0,21.5332,21.7559,21.5332,21.7024,21274.0
2020-04-22 12:00:00,24.41,24.44,24.23,24.33,32778.0,21.7381,21.7648,21.5778,21.6668,32778.0
2020-04-22 12:30:00,24.35,24.42,24.23,24.28,20588.0,21.6846,21.747,21.5778,21.6223,20588.0
2020-04-22 13:00:00,24.28,24.35,24.2,24.35,20822.0,21.6223,21.6846,21.551,21.6846,20822.0
2020-04-22 13:30:00,24.36,24.44,24.3,24.39,31207.0,21.6935,21.7648,21.6401,21.7202,31207.0
2020-04-22 14:00:00,24.39,24.5,24.36,24.45,29194.0,21.7202,21.8182,21.6935,21.7737,29194.0
2020-04-22 14:30:00,24.45,24.56,24.44,24.46,35164.0,21.7737,21.8716,21.7648,21.7826,35164.0
2020-04-22 15:00:00,24.47,24.67,24.43,24.58,44651.0,21.7915,21.9696,21.7559,21.8894,44651.0
2020-04-22 15:30:00,24.59,24.88,24.54,24.66,197478.0,21.8984,22.1566,21.8538,21.9607,197478.0
2020-04-23 09:30:00,24.97,25.55,24.87,25.48,62737.0,22.2368,22.7533,22.1477,22.6909,62737.0
2020-04-23 10:00:00,25.48,25.73,25.43,25.73,41084.0,22.6909,22.9136,22.6464,22.9136,41084.0
2020-04-23 10:30:00,25.71,26.12,25.69,25.76,39705.0,22.8958,23.2609,22.8779,22.9403,39705.0
2020-04-23 11:00:00,25.74,25.93,25.71,25.84,24198.0,22.9225,23.0917,22.8958,23.0115,24198.0
2020-04-23 11:30:00,25.84,25.89,25.57,25.83,23741.0,23.0115,23.0561,22.7711,23.0026,23741.0
2020-04-23 12:00:00,25.82,26.04,25.82,25.99,22739.0,22.9937,23.1896,22.9937,23.1451,22739.0
2020-04-23 12:30:00,25.99,26.0,25.39,25.48,102514.0,23.1451,23.154,22.6108,22.6909,102514.0
2020-04-23 13:00:00,25.5,25.7,25.36,25.41,34622.0,22.7087,22.8868,22.5841,22.6286,34622.0
2020-04-23 13:30:00,25.46,25.52,25.32,25.44,31952.0,22.6731,22.7266,22.5484,22.6553,31952.0
2020-04-23 14:00:00,25.46,25.56,25.3,25.5,37892.0,22.6731,22.7622,22.5306,22.7087,37892.0
2020-04-23 14:30:00,25.45,25.65,25.41,25.59,30666.0,22.6642,22.8423,22.6286,22.7889,30666.0
2020-04-23 15:00:00,25.58,25.61,25.43,25.57,39562.0,22.78,22.8067,22.6464,22.7711,39562.0
2020-04-23 15:30:00,25.55,25.73,25.38,25.44,185956.0,22.7533,22.9136,22.6019,22.6553,185956.0
2020-04-24 09:30:00,25.74,26.0,25.62,25.74,58357.0,22.9225,23.154,22.8156,22.9225,58357.0
2020-04-24 10:00:00,25.75,25.78,25.39,25.54,59817.0,22.9314,22.9581,22.6108,22.7444,59817.0
2020-04-24 10:30:00,25.52,25.65,25.43,25.55,38180.0,22.7266,22.8423,22.6464,22.7533,38180.0
2020-04-24 11:00:00,25.55,25.61,25.37,25.46,56678.0,22.7533,22.8067,22.593,22.6731,56678.0
2020-04-24 11:30:00,25.46,25.57,25.4,25.43,32092.0,22.6731,22.7711,22.6197,22.6464,32092.0
2020-04-24 12:00:00,25.42,25.54,25.28,25.38,60663.0,22.6375,22.7444,22.5128,22.6019,60663.0
2020-04-24 12:30:00,25.37,25.53,25.32,25.51,36653.0,22.593,22.7355,22.5484,22.7176,36653.0
2020-04-24 13:00:00,25.5,25.61,25.44,25.59,32753.0,22.7087,22.8067,22.6553,22.7889,32753.0
2020-04-24 13:30:00,25.59,25.84,25.58,25.84,41691.0,22.7889,23.0115,22.78,23.0115,41691.0
2020-04-24 14:00:00,25.83,25.92,25.76,25.87,55293.0,23.0026,23.0828,22.9403,23.0382,55293.0
2020-04-24 14:30:00,25.88,25.88,25.81,25.83,93134.0,23.0471,23.0471,22.9848,23.0026,93134.0
2020-04-24 15:00:00,25.83,25.97,25.78,25.9,101037.0,23.0026,23.1273,22.9581,23.065,101037.0
2020-04-24 15:30:00,25.9,25.9,25.48,25.52,289114.0,23.065,23.065,22.6909,22.7266,289114.0
2020-04-27 09:30:00,25.97,26.15,25.54,26.01,130368.0,23.1273,23.2876,22.7444,23.1629,130368.0
2020-04-27 10:00:00,26.01,26.2,25.82,26.07,59978.0,23.1629,23.3321,22.9937,23.2163,59978.0
2020-04-27 10:30:00,26.09,26.37,26.0,26.27,72923.0,23.2342,23.4835,23.154,23.3945,72923.0
2020-04-27 11:00:00,26.28,26.4,26.17,26.31,157773.0,23.4034,23.5102,23.3054,23.4301,157773.0
2020-04-27 11:30:00,26.31,26.46,26.26,26.36,50209.0,23.4301,23.5637,23.3856,23.4746,50209.0
2020-04-27 12:00:00,26.38,26.61,26.37,26.51,55092.0,23.4924,23.6972,23.4835,23.6082,55092.0
2020-04-27 12:30:00,26.52,26.75,26.51,26.75,48193.0,23.6171,23.8219,23.6082,23.8219,48193.0
2020-04-27 13:00:00,26.75,26.82,26.59,26.79,41273.0,23.8219,23.8843,23.6794,23.8575,41273.0
2020-04-27 13:30:00,26.8,26.94,26.76,26.91,55648.0,23.8664,23.9911,23.8308,23.9644,55648.0
2020-04-27 14:00:00,26.91,27.09,26.87,27.05,40408.0,23.9644,24.1247,23.9288,24.0891,40408.0
2020-04-27 14:30:00,27.03,27.16,26.98,27.14,43528.0,24.0713,24.187,24.0267,24.1692,43528.0
2020-04-27 15:00:00,27.16,27.35,27.16,27.24,84126.0,24.187,24.3562,24.187,24.2583,84126.0
2020-04-27 15:30:00,27.25,27.27,27.08,27.1,182364.0,24.2672,24.285,24.1158,24.1336,182364.0
2020-04-28 09:30:00,27.99,28.6,27.99,28.25,91941.0,24.9262,25.4694,24.9262,25.1577,91941.0
2020-04-28 10:00:00,28.22,28.41,28.03,28.08,51764.0,25.131,25.3002,24.9618,25.0063,51764.0
2020-04-28 10:30:00,28.1,28.14,27.14,27.19,90613.0,25.0241,25.0598,24.1692,24.2138,90613.0
2020-04-28 11:00:00,27.24,27.57,27.21,27.38,76279.0,24.2583,24.5522,24.2316,24.383,76279.0
2020-04-28 11:30:00,27.38,27.59,27.32,27.48,77143.0,24.383,24.57,24.3295,24.472,77143.0
2020-04-28 12:00:00,27.5,27.64,27.26,27.33,63761.0,24.4898,24.6145,24.2761,24.3384,63761.0
2020-04-28 12:30:00,27.33,27.42,27.16,27.33,49552.0,24.3384,24.4186,24.187,24.3384,49552.0
2020-04-28 13:00:00,27.34,27.49,27.27,27.47,40159.0,24.3473,24.4809,24.285,24.4631,40159.0
2020-04-28 13:30:00,27.47,27.63,27.4,27.48,94384.0,24.4631,24.6056,24.4008,24.472,94384.0
2020-04-28 14:00:00,27.48,27.63,27.44,27.62,64769.0,24.472,24.6056,24.4364,24.5967,64769.0
2020-04-28 14:30:00,27.63,27.7,27.5,27.57,117152.0,24.6056,24.6679,24.4898,24.5522,117152.0
2020-04-28 15:00:00,27.57,27.87,27.54,27.86,65656.0,24.5522,24.8193,24.5254,24.8104,65656.0
2020-04-28 15:30:00,27.84,27.9,27.58,27.68,180920.0,24.7926,24.846,24.5611,24.6501,180920.0
2020-04-29 09:30:00,28.82,28.97,28.3,28.57,104728.0,25.6653,25.7989,25.2023,25.4427,104728.0
2020-04-29 10:00:00,28.57,28.59,28.21,28.49,67148.0,25.4427,25.4605,25.1221,25.3715,67148.0
2020-04-29 10:30:00,28.53,28.97,28.43,28.77,86473.0,25.4071,25.7989,25.318,25.6208,86473.0
2020-04-29 11:00:00,28.81,29.18,28.61,29.17,98774.0,25.6564,25.9859,25.4783,25.977,98774.0
2020-04-29 11:30:00,29.12,29.26,29.01,29.15,38963.0,25.9325,26.0572,25.8345,25.9592,38963.0
2020-04-29 12:00:00,29.13,29.27,28.99,29.05,72839.0,25.9414,26.0661,25.8167,25.8702,72839.0
2020-04-29 12:30:00,29.06,29.35,29.02,29.32,59761.0,25.8791,26.1373,25.8434,26.1106,59761.0
2020-04-29 13:00:00,29.33,29.5,29.3,29.44,40560.0,26.1195,26.2709,26.0928,26.2175,40560.0
2020-04-29 13:30:00,29.46,29.46,29.05,29.08,59450.0,26.2353,26.2353,25.8702,25.8969,59450.0
2020-04-29 14:00:00,29.09,29.3,28.92,29.23,40001.0,25.9058,26.0928,25.7544,26.0305,40001.0
2020-04-29 14:30:00,29.26,29.28,29.05,29.21,34088.0,26.0572,26.075,25.8702,26.0126,34088.0
2020-04-29 15:00:00,29.21,29.46,29.19,29.41,53032.0,26.0126,26.2353,25.9948,26.1907,53032.0
2020-04-29 15:30:00,29.47,29.77,29.4,29.62,379057.0,26.2442,26.5113,26.1818,26.3778,379057.0
2020-04-30 09:30:00,29.09,29.11,28.56,28.88,71405.0,25.9058,25.9236,25.4338,25.7188,71405.0
2020-04-30 10:00:00,28.86,29.12,28.64,28.74,40727.0,25.701,25.9325,25.505,25.5941,40727.0
2020-04-30 10:30:00,28.76,28.9,28.54,28.57,54243.0,25.6119,25.7366,25.416,25.4427,54243.0
2020-04-30 11:00:00,28.57,28.74,28.33,28.41,34149.0,25.4427,25.5941,25.229,25.3002,34149.0
2020-04-30 11:30:00,28.39,28.68,28.31,28.38,26512.0,25.2824,25.5407,25.2112,25.2735,26512.0
2020-04-30 12:00:00,28.36,28.36,28.15,28.26,28608.0,25.2557,25.2557,25.0687,25.1666,28608.0
2020-04-30 12:30:00,28.24,28.33,28.09,28.26,99840.0,25.1488,25.229,25.0152,25.1666,99840.0
2020-04-30 13:00:00,28.25,28.26,28.04,28.05,54992.0,25.1577,25.1666,24.9707,24.9796,54992.0
2020-04-30 13:30:00,28.08,28.17,28.02,28.12,31848.0,25.0063,25.0865,24.9529,25.042,31848.0
2020-04-30 14:00:00,28.12,28.18,27.97,28.04,52821.0,25.042,25.0954,24.9084,24.9707,52821.0
2020-04-30 14:30:00,28.05,28.3,28.04,28.3,45271.0,24.9796,25.2023,24.9707,25.2023,45271.0
2020-04-30 15:00:00,28.31,28.47,28.27,28.36,43423.0,25.2112,25.3536,25.1755,25.2557,43423.0
2020-04-30 15:30:00,28.37,28.39,28.15,28.17,168590.0,25.2646,25.2824,25.0687,25.0865,168590.0
2020-05-01 09:30:00,27.6,27.92,26.56,26.69,62831.0,24.5789,24.8638,23.6527,23.7685,62831.0
2020-05-01 10:00:00,26.73,26.85,26.17,26.27,86293.0,23.8041,23.911,23.3054,23.3945,86293.0
2020-05-01 10:30:00,26.28,26.52,26.26,26.37,71221.0,23.4034,23.6171,23.3856,23.4835,71221.0
2020-05-01 11:00:00,26.34,26.44,26.3,26.34,28104.0,23.4568,23.5458,23.4212,23.4568,28104.0
2020-05-01 11:30:00,26.34,26.44,25.94,25.99,45376.0,23.4568,23.5458,23.1006,23.1451,45376.0
2020-05-01 12:00:00,25.98,26.37,25.91,26.32,69204.0,23.1362,23.4835,23.0739,23.439,69204.0
2020-05-01 12:30:00,26.32,26.36,26.21,26.28,30725.0,23.439,23.4746,23.341,23.4034,30725.0
2020-05-01 13:00:00,26.26,26.39,26.17,26.37,22725.0,23.3856,23.5013,23.3054,23.4835,22725.0
2020-05-01 13:30:00,26.36,26.45,26.11,26.13,23425.0,23.4746,23.5548,23.252,23.2698,23425.0
2020-05-01 14:00:00,26.1,26.45,26.1,26.37,29371.0,23.2431,23.5548,23.2431,23.4835,29371.0
2020-05-01 14:30:00,26.37,26.43,26.29,26.3,30278.0,23.4835,23.5369,23.4123,23.4212,30278.0
2020-05-01 15:00:00,26.3,26.49,26.29,26.37,38872.0,23.4212,23.5904,23.4123,23.4835,38872.0
2020-05-01 15:30:00,26.37,26.57,26.33,26.54,172850.0,23.4835,23.6616,23.4479,23.6349,172850.0
2020-05-04 09:30:00,25.96,26.27,25.6,26.05,85147.0,23.1184,23.3945,22.7978,23.1985,85147.0
2020-05-04 10:00:00,26.08,26.67,25.95,26.35,68007.0,23.2253,23.7507,23.1095,23.4657,68007.0
2020-05-04 10:30:00,26.34,26.41,26.15,26.2,67799.0,23.4568,23.5191,23.2876,23.3321,67799.0
2020-05-04 11:00:00,26.2,26.21,25.99,26.07,32270.0,23.3321,23.341,23.1451,23.2163,32270.0
2020-05-04 11:30:00,26.06,26.24,26.02,26.09,55908.0,23.2074,23.3677,23.1718,23.2342,55908.0
2020-05-04 12:00:00,26.06,26.53,26.06,26.53,46200.0,23.2074,23.626,23.2074,23.626,46200.0
2020-05-04 12:30:00,26.53,26.59,26.33,26.45,44860.0,23.626,23.6794,23.4479,23.5548,44860.0
2020-05-04 13:00:00,26.46,26.47,26.3,26.34,54649.0,23.5637,23.5726,23.4212,23.4568,54649.0
2020-05-04 13:30:00,26.33,26.44,26.3,26.38,30127.0,23.4479,23.5458,23.4212,23.4924,30127.0
2020-05-04 14:00:00,26.39,26.44,26.31,26.4,104365.0,23.5013,23.5458,23.4301,23.5102,104365.0
2020-05-04 14:30:00,26.41,26.46,26.22,26.42,35660.0,23.5191,23.5637,23.3499,23.528,35660.0
2020-05-04 15:00:00,26.42,26.61,26.38,26.57,44310.0,23.528,23.6972,23.4924,23.6616,44310.0
2020-05-04 15:30:00,26.57,26.93,26.55,26.89,202334.0,23.6616,23.9822,23.6438,23.9466,202334.0
2020-05-05 09:30:00,27.4,28.04,27.36,28.04,67065.0,24.4008,24.9707,24.3651,24.9707,67065.0
2020-05-05 10:00:00,28.02,28.21,27.61,27.63,76030.0,24.9529,25.1221,24.5878,24.6056,76030.0
2020-05-05 10:30:00,27.58,27.69,27.32,27.52,38064.0,24.5611,24.659,24.3295,24.5076,38064.0
2020-05-05 11:00:00,27.55,27.9,27.54,27.87,30995.0,24.5343,24.846,24.5254,24.8193,30995.0
2020-05-05 11:30:00,27.87,28.12,27.87,27.99,51625.0,24.8193,25.042,24.8193,24.9262,51625.0
2020-05-05 12:00:00,28.0,28.11,27.93,28.03,36402.0,24.9351,25.033,24.8728,24.9618,36402.0
2020-05-05 12:30:00,28.04,28.07,27.7,27.73,22579.0,24.9707,24.9974,24.6679,24.6946,22579.0
2020-05-05 13:00:00,27.73,27.78,27.62,27.7,30605.0,24.6946,24.7392,24.5967,24.6679,30605.0
2020-05-05 13:30:00,27.71,27.72,27.55,27.56,21877.0,24.6768,24.6857,24.5343,24.5433,21877.0
2020-05-05 14:00:00,27.57,27.68,27.54,27.59,22948.0,24.5522,24.6501,24.5254,24.57,22948.0
2020-05-05 14:30:00,27.59,27.65,27.49,27.57,24309.0,24.57,24.6234,24.4809,24.5522,24309.0
2020-05-05 15:00:00,27.54,27.54,27.27,27.34,43136.0,24.5254,24.5254,24.285,24.3473,43136.0
2020-05-05 15:30:00,27.34,27.4,27.21,27.25,142380.0,24.3473,24.4008,24.2316,24.2672,142380.0
2020-05-06 09:30:00,27.25,27.5,26.52,26.8,23051.0,24.2672,24.4898,23.6171,23.8664,23051.0
2020-05-06 10:00:00,26.76,26.84,26.45,26.74,28158.0,23.8308,23.9021,23.5548,23.813,28158.0
2020-05-06 10:30:00,26.78,26.95,26.64,26.7,38411.0,23.8486,24.0,23.724,23.7774,38411.0
2020-05-06 11:00:00,26.64,26.74,26.49,26.61,35297.0,23.724,23.813,23.5904,23.6972,35297.0
2020-05-06 11:30:00,26.61,26.69,26.48,26.55,37743.0,23.6972,23.7685,23.5815,23.6438,37743.0
2020-05-06 12:00:00,26.56,26.81,26.54,26.8,39046.0,23.6527,23.8753,23.6349,23.8664,39046.0
2020-05-06 12:30:00,26.81,26.86,26.72,26.78,34453.0,23.8753,23.9199,23.7952,23.8486,34453.0
2020-05-06 13:00:00,26.78,26.78,26.56,26.71,28571.0,23.8486,23.8486,23.6527,23.7863,28571.0
2020-05-06 13:30:00,26.74,26.86,26.74,26.84,30791.0,23.813,23.9199,23.813,23.9021,30791.0
2020-05-06 14:00:00,26.84,26.84,26.68,26.74,32236.0,23.9021,23.9021,23.7596,23.813,32236.0
2020-05-06 14:30:00,26.74,26.88,26.69,26.81,28976.0,23.813,23.9377,23.7685,23.8753,28976.0
2020-05-06 15:00:00,26.8,26.81,26.7,26.7,47300.0,23.8664,23.8753,23.7774,23.7774,47300.0
2020-05-06 15:30:00,26.7,26.73,26.57,26.65,162420.0,23.7774,23.8041,23.6616,23.7329,162420.0
2020-05-07 09:30:00,27.17,27.89,27.0,27.74,59096.0,24.1959,24.8371,24.0446,24.7035,59096.0
2020-05-07 10:00:00,27.73,27.73,27.31,27.47,49474.0,24.6946,24.6946,24.3206,24.4631,49474.0
2020-05-07 10:30:00,27.48,27.71,27.38,27.51,39235.0,24.472,24.6768,24.383,24.4987,39235.0
2020-05-07 11:00:00,27.51,27.72,27.51,27.71,37605.0,24.4987,24.6857,24.4987,24.6768,37605.0
2020-05-07 11:30:00,27.71,27.84,27.61,27.83,31520.0,24.6768,24.7926,24.5878,24.7837,31520.0
2020-05-07 12:00:00,27.83,27.86,27.59,27.8,59417.0,24.7837,24.8104,24.57,24.757,59417.0
2020-05-07 12:30:00,27.79,27.8,27.2,27.36,50387.0,24.7481,24.757,24.2227,24.3651,50387.0
2020-05-07 13:00:00,27.36,27.46,27.32,27.35,54814.0,24.3651,24.4542,24.3295,24.3562,54814.0
2020-05-07 13:30:00,27.36,27.44,27.24,27.44,71689.0,24.3651,24.4364,24.2583,24.4364,71689.0
2020-05-07 14:00:00,27.44,27.52,27.4,27.42,38598.0,24.4364,24.5076,24.4008,24.4186,38598.0
2020-05-07 14:30:00,27.43,27.45,27.24,27.32,66435.0,24.4275,24.4453,24.2583,24.3295,66435.0
2020-05-07 15:00:00,27.29,27.44,27.25,27.38,100347.0,24.3028,24.4364,24.2672,24.383,100347.0
2020-05-07 15:30:00,27.38,27.42,27.17,27.35,253138.0,24.383,24.4186,24.1959,24.3562,253138.0
2020-05-08 09:30:00,26.0,27.58,25.83,27.58,144047.0,23.154,24.5611,23.0026,24.5611,144047.0
2020-05-08 10:00:00,27.58,27.64,26.75,26.75,170408.0,24.5611,24.6145,23.8219,23.8219,170408.0
2020-05-08 10:30:00,26.71,26.85,26.46,26.49,115029.0,23.7863,23.911,23.5637,23.5904,115029.0
2020-05-08 11:00:00,26.48,27.25,26.29,27.09,131658.0,23.5815,24.2672,23.4123,24.1247,131658.0
2020-05-08 11:30:00,27.11,27.54,26.92,26.92,89881.0,24.1425,24.5254,23.9733,23.9733,89881.0
2020-05-08 12:00:00,26.94,27.04,26.6,26.76,88996.0,23.9911,24.0802,23.6883,23.8308,88996.0
2020-05-08 12:30:00,26.73,26.89,26.58,26.68,59659.0,23.8041,23.9466,23.6705,23.7596,59659.0
2020-05-08 13:00:00,26.69,26.84,26.68,26.81,47640.0,23.7685,23.9021,23.7596,23.8753,47640.0
2020-05-08 13:30:00,26.81,26.99,26.81,26.94,54327.0,23.8753,24.0356,23.8753,23.9911,54327.0
2020-05-08 14:00:00,26.94,27.04,26.82,26.96,72600.0,23.9911,24.0802,23.8843,24.0089,72600.0
2020-05-08 14:30:00,26.97,26.99,26.75,26.95,85400.0,24.0178,24.0356,23.8219,24.0,85400.0
2020-05-08 15:00:00,26.95,27.03,26.85,26.89,147807.0,24.0,24.0713,23.911,23.9466,147807.0
2020-05-08 15:30:00,26.89,26.95,26.69,26.78,387648.0,23.9466,24.0,23.7685,23.8486,387648.0
2020-05-11 09:30:00,26.19,26.19,24.93,25.05,269851.0,23.3232,23.3232,22.2011,22.308,269851.0
2020-05-11 10:00:00,25.05,25.27,24.73,24.81,211373.0,22.308,22.5039,22.023,22.0943,211373.0
2020-05-11 10:30:00,24.8,24.95,24.54,24.76,154472.0,22.0854,22.2189,21.8538,22.0497,154472.0
2020-05-11 11:00:00,24.77,24.89,24.5,24.71,134899.0,22.0586,22.1655,21.8182,22.0052,134899.0
2020-05-11 11:30:00,24.71,24.86,24.71,24.79,105158.0,22.0052,22.1388,22.0052,22.0765,105158.0
2020-05-11 12:00:00,24.8,24.9,24.73,24.86,91594.0,22.0854,22.1744,22.023,22.1388,91594.0
2020-05-11 12:30:00,24.86,24.92,24.75,24.79,102525.0,22.1388,22.1922,22.0408,22.0765,102525.0
2020-05-11 13:00:00,24.79,24.92,24.75,24.82,115894.0,22.0765,22.1922,22.0408,22.1032,115894.0
2020-05-11 13:30:00,24.82,24.95,24.75,24.77,120460.0,22.1032,22.2189,22.0408,22.0586,120460.0
2020-05-11 14:00:00,24.76,24.92,24.73,24.85,159891.0,22.0497,22.1922,22.023,22.1299,159891.0
2020-05-11 14:30:00,24.85,25.13,24.84,25.09,120030.0,22.1299,22.3792,22.121,22.3436,120030.0
2020-05-11 15:00:00,25.08,25.23,25.05,25.16,175669.0,22.3347,22.4683,22.308,22.406,175669.0
2020-05-11 15:30:00,25.14,25.22,24.98,25.01,470503.0,22.3881,22.4594,22.2457,22.2724,470503.0
2020-05-12 09:30:00,25.2,25.57,24.86,24.93,56141.0,22.4416,22.7711,22.1388,22.2011,56141.0
2020-05-12 10:00:00,24.9,24.91,24.68,24.78,160847.0,22.1744,22.1833,21.9785,22.0676,160847.0
2020-05-12 10:30:00,24.77,24.93,24.68,24.89,90428.0,22.0586,22.2011,21.9785,22.1655,90428.0
2020-05-12 11:00:00,24.89,24.91,24.61,24.7,82320.0,22.1655,22.1833,21.9162,21.9963,82320.0
2020-05-12 11:30:00,24.7,24.81,24.68,24.76,39145.0,21.9963,22.0943,21.9785,22.0497,39145.0
2020-05-12 12:00:00,24.76,24.81,24.74,24.76,40116.0,22.0497,22.0943,22.0319,22.0497,40116.0
2020-05-12 12:30:00,24.75,24.78,24.54,24.54,42615.0,22.0408,22.0676,21.8538,21.8538,42615.0
2020-05-12 13:00:00,24.55,24.57,24.15,24.17,48847.0,21.8627,21.8805,21.5065,21.5243,48847.0
2020-05-12 13:30:00,24.16,24.24,24.06,24.09,46952.0,21.5154,21.5867,21.4264,21.4531,46952.0
2020-05-12 14:00:00,24.09,24.09,23.8,23.82,69505.0,21.4531,21.4531,21.1948,21.2126,69505.0
2020-05-12 14:30:00,23.8,23.89,23.73,23.84,78258.0,21.1948,21.275,21.1325,21.2304,78258.0
2020-05-12 15:00:00,23.83,24.05,23.77,23.8,124449.0,21.2215,21.4175,21.1681,21.1948,124449.0
2020-05-12 15:30:00,23.79,23.83,23.38,23.39,255022.0,21.1859,21.2215,20.8208,20.8297,255022.0
2020-05-13 09:30:00,23.11,23.17,22.41,22.67,171220.0,20.5804,20.6338,19.957,20.1885,171220.0
2020-05-13 10:00:00,22.66,22.75,22.41,22.61,125630.0,20.1796,20.2598,19.957,20.1351,125630.0
2020-05-13 10:30:00,22.62,22.81,22.21,22.23,110866.0,20.144,20.3132,19.7789,19.7967,110866.0
2020-05-13 11:00:00,22.22,22.25,21.86,21.96,77244.0,19.7878,19.8145,19.4672,19.5562,77244.0
2020-05-13 11:30:00,21.94,22.04,21.74,21.83,76755.0,19.5384,19.6275,19.3603,19.4405,76755.0
2020-05-13 12:00:00,21.84,21.96,21.71,21.85,82590.0,19.4494,19.5562,19.3336,19.4583,82590.0
2020-05-13 12:30:00,21.88,22.03,21.83,22.0,79729.0,19.485,19.6186,19.4405,19.5919,79729.0
2020-05-13 13:00:00,22.0,22.32,21.97,22.18,143377.0,19.5919,19.8768,19.5651,19.7522,143377.0
2020-05-13 13:30:00,22.17,22.26,22.02,22.02,59798.0,19.7432,19.8234,19.6097,19.6097,59798.0
2020-05-13 14:00:00,22.02,22.13,21.92,22.03,91537.0,19.6097,19.7076,19.5206,19.6186,91537.0
2020-05-13 14:30:00,22.04,22.11,21.93,21.98,64623.0,19.6275,19.6898,19.5295,19.574,64623.0
2020-05-13 15:00:00,21.98,22.13,21.89,21.94,108244.0,19.574,19.7076,19.4939,19.5384,108244.0
2020-05-13 15:30:00,21.93,22.23,21.93,22.19,262674.0,19.5295,19.7967,19.5295,19.7611,262674.0
2020-05-14 09:30:00,21.7,21.7,21.05,21.2,116830.0,19.3247,19.3247,18.7458,18.8794,116830.0
2020-05-14 10:00:00,21.19,22.02,21.18,22.0,177776.0,18.8705,19.6097,18.8616,19.5919,177776.0
2020-05-14 10:30:00,22.02,23.03,22.01,22.83,149781.0,19.6097,20.5091,19.6008,20.331,149781.0
2020-05-14 11:00:00,22.85,23.2,22.48,22.55,126867.0,20.3488,20.6605,20.0193,20.0817,126867.0
2020-05-14 11:30:00,22.49,22.6,22.12,22.33,150184.0,20.0282,20.1262,19.6987,19.8857,150184.0
2020-05-14 12:00:00,22.34,22.5,22.27,22.44,158027.0,19.8946,20.0371,19.8323,19.9837,158027.0
2020-05-14 12:30:00,22.44,22.76,22.38,22.72,59882.0,19.9837,20.2687,19.9303,20.233,59882.0
2020-05-14 13:00:00,22.73,22.91,22.66,22.89,54227.0,20.2419,20.4022,20.1796,20.3844,54227.0
2020-05-14 13:30:00,22.88,22.89,22.54,22.55,47512.0,20.3755,20.3844,20.0727,20.0817,47512.0
2020-05-14 14:00:00,22.54,22.7,22.47,22.66,46271.0,20.0727,20.2152,20.0104,20.1796,46271.0
2020-05-14 14:30:00,22.67,22.72,22.5,22.62,43018.0,20.1885,20.233,20.0371,20.144,43018.0
2020-05-14 15:00:00,22.6,22.83,22.58,22.75,57054.0,20.1262,20.331,20.1084,20.2598,57054.0
2020-05-14 15:30:00,22.77,23.0,22.72,22.98,204521.0,20.2776,20.4824,20.233,20.4646,204521.0
2020-05-15 09:30:00,22.65,23.01,22.45,22.66,78712.0,20.1707,20.4913,19.9926,20.1796,78712.0
2020-05-15 10:00:00,22.63,22.86,22.51,22.78,78033.0,20.1529,20.3577,20.046,20.2865,78033.0
2020-05-15 10:30:00,22.76,22.98,22.7,22.87,91224.0,20.2687,20.4646,20.2152,20.3666,91224.0
2020-05-15 11:00:00,22.84,22.98,22.59,22.89,72903.0,20.3399,20.4646,20.1173,20.3844,72903.0
2020-05-15 11:30:00,22.86,22.9,22.7,22.75,79674.0,20.3577,20.3933,20.2152,20.2598,79674.0
2020-05-15 12:00:00,22.73,22.82,22.56,22.67,74813.0,20.2419,20.3221,20.0906,20.1885,74813.0
2020-05-15 12:30:00,22.65,22.69,22.54,22.59,71090.0,20.1707,20.2063,20.0727,20.1173,71090.0
2020-05-15 13:00:00,22.6,22.7,22.59,22.68,42138.0,20.1262,20.2152,20.1173,20.1974,42138.0
2020-05-15 13:30:00,22.64,22.84,22.63,22.8,39705.0,20.1618,20.3399,20.1529,20.3043,39705.0
2020-05-15 14:00:00,22.8,22.9,22.77,22.86,62978.0,20.3043,20.3933,20.2776,20.3577,62978.0
2020-05-15 14:30:00,22.87,22.87,22.5,22.51,63179.0,20.3666,20.3666,20.0371,20.046,63179.0
2020-05-15 15:00:00,22.51,22.59,22.41,22.42,81067.0,20.046,20.1173,19.957,19.9659,81067.0
2020-05-15 15:30:00,22.41,22.46,22.27,22.44,312080.0,19.957,20.0015,19.8323,19.9837,312080.0
2020-05-18 09:30:00,23.69,25.0,23.69,24.88,173373.0,21.0969,22.2635,21.0969,22.1566,173373.0
2020-05-18 10:00:00,24.8,25.07,24.72,25.0,78518.0,22.0854,22.3258,22.0141,22.2635,78518.0
2020-05-18 10:30:00,25.01,25.43,24.94,25.13,90291.0,22.2724,22.6464,22.21,22.3792,90291.0
2020-05-18 11:00:00,25.12,25.54,25.1,25.46,146384.0,22.3703,22.7444,22.3525,22.6731,146384.0
2020-05-18 11:30:00,25.5,25.51,25.21,25.33,47093.0,22.7087,22.7176,22.4505,22.5574,47093.0
2020-05-18 12:00:00,25.32,25.47,25.19,25.25,94563.0,22.5484,22.682,22.4327,22.4861,94563.0
2020-05-18 12:30:00,25.23,25.26,25.13,25.24,54661.0,22.4683,22.495,22.3792,22.4772,54661.0
2020-05-18 13:00:00,25.24,25.31,25.22,25.26,70050.0,22.4772,22.5395,22.4594,22.495,70050.0
2020-05-18 13:30:00,25.25,25.38,25.19,25.24,69649.0,22.4861,22.6019,22.4327,22.4772,69649.0
2020-05-18 14:00:00,25.24,25.24,25.0,25.17,58567.0,22.4772,22.4772,22.2635,22.4149,58567.0
2020-05-18 14:30:00,25.17,25.33,25.16,25.29,78042.0,22.4149,22.5574,22.406,22.5217,78042.0
2020-05-18 15:00:00,25.28,25.51,25.28,25.45,119033.0,22.5128,22.7176,22.5128,22.6642,119033.0
2020-05-18 15:30:00,25.46,25.59,25.36,25.39,256888.0,22.6731,22.7889,22.5841,22.6108,256888.0
2020-05-19 09:30:00,25.2,25.2,24.29,24.57,50898.0,22.4416,22.4416,21.6312,21.8805,50898.0
2020-05-19 10:00:00,24.63,25.07,24.58,24.77,53431.0,21.934,22.3258,21.8894,22.0586,53431.0
2020-05-19 10:30:00,24.81,24.83,24.4,24.64,47102.0,22.0943,22.1121,21.7291,21.9429,47102.0
2020-05-19 11:00:00,24.64,25.04,24.6,24.98,45010.0,21.9429,22.2991,21.9073,22.2457,45010.0
2020-05-19 11:30:00,24.98,25.15,24.75,24.82,49976.0,22.2457,22.3971,22.0408,22.1032,49976.0
2020-05-19 12:00:00,24.82,24.97,24.8,24.92,52989.0,22.1032,22.2368,22.0854,22.1922,52989.0
2020-05-19 12:30:00,24.92,24.98,24.83,24.96,40154.0,22.1922,22.2457,22.1121,22.2279,40154.0
2020-05-19 13:00:00,24.96,25.12,24.9,25.03,42504.0,22.2279,22.3703,22.1744,22.2902,42504.0
2020-05-19 13:30:00,25.02,25.14,25.01,25.09,37426.0,22.2813,22.3881,22.2724,22.3436,37426.0
2020-05-19 14:00:00,25.08,25.22,25.01,25.21,57845.0,22.3347,22.4594,22.2724,22.4505,57845.0
2020-05-19 14:30:00,25.21,25.21,24.79,24.81,47119.0,22.4505,22.4505,22.0765,22.0943,47119.0
2020-05-19 15:00:00,24.82,25.14,24.8,24.87,72569.0,22.1032,22.3881,22.0854,22.1477,72569.0
2020-05-19 15:30:00,24.86,24.88,24.27,24.28,216944.0,22.1388,22.1566,21.6134,21.6223,216944.0
2020-05-20 09:30:00,24.79,25.19,24.75,25.07,41508.0,22.0765,22.4327,22.0408,22.3258,41508.0
2020-05-20 10:00:00,25.05,25.33,25.02,25.22,57871.0,22.308,22.5574,22.2813,22.4594,57871.0
2020-05-20 10:30:00,25.23,25.33,25.12,25.24,40505.0,22.4683,22.5574,22.3703,22.4772,40505.0
2020-05-20 11:00:00,25.24,25.28,24.91,25.19,38196.0,22.4772,22.5128,22.1833,22.4327,38196.0
2020-05-20 11:30:00,25.18,25.18,24.95,24.99,30496.0,22.4238,22.4238,22.2189,22.2546,30496.0
2020-05-20 12:00:00,24.98,25.01,24.8,25.0,36694.0,22.2457,22.2724,22.0854,22.2635,36694.0
2020-05-20 12:30:00,25.0,25.07,24.92,25.06,34921.0,22.2635,22.3258,22.1922,22.3169,34921.0
2020-05-20 13:00:00,25.07,25.08,24.89,25.01,62372.0,22.3258,22.3347,22.1655,22.2724,62372.0
2020-05-20 13:30:00,25.04,25.1,24.99,25.03,32402.0,22.2991,22.3525,22.2546,22.2902,32402.0
2020-05-20 14:00:00,25.04,25.08,24.93,25.05,38334.0,22.2991,22.3347,22.2011,22.308,38334.0
2020-05-20 14:30:00,25.06,25.21,25.05,25.16,51151.0,22.3169,22.4505,22.308,22.406,51151.0
2020-05-20 15:00:00,25.15,25.18,24.9,25.08,52475.0,22.3971,22.4238,22.1744,22.3347,52475.0
2020-05-20 15:30:00,25.07,25.09,24.95,25.02,168028.0,22.3258,22.3436,22.2189,22.2813,168028.0
2020-05-21 09:30:00,25.02,25.37,24.85,25.22,41937.0,22.2813,22.593,22.1299,22.4594,41937.0
2020-05-21 10:00:00,25.25,25.37,25.18,25.21,47133.0,22.4861,22.593,22.4238,22.4505,47133.0
2020-05-21 10:30:00,25.18,25.21,25.05,25.14,42471.0,22.4238,22.4505,22.308,22.3881,42471.0
2020-05-21 11:00:00,25.11,25.11,24.8,24.88,48242.0,22.3614,22.3614,22.0854,22.1566,48242.0
2020-05-21 11:30:00,24.89,25.16,24.89,25.08,132973.0,22.1655,22.406,22.1655,22.3347,132973.0
2020-05-21 12:00:00,25.09,25.27,25.09,25.21,42370.0,22.3436,22.5039,22.3436,22.4505,42370.0
2020-05-21 12:30:00,25.19,25.26,25.1,25.15,30179.0,22.4327,22.495,22.3525,22.3971,30179.0
2020-05-21 13:00:00,25.17,25.25,25.12,25.23,32257.0,22.4149,22.4861,22.3703,22.4683,32257.0
2020-05-21 13:30:00,25.23,25.27,25.15,25.23,31385.0,22.4683,22.5039,22.3971,22.4683,31385.0
2020-05-21 14:00:00,25.23,25.26,25.19,25.21,34410.0,22.4683,22.495,22.4327,22.4505,34410.0
2020-05-21 14:30:00,25.21,25.3,25.09,25.22,77612.0,22.4505,22.5306,22.3436,22.4594,77612.0
2020-05-21 15:00:00,25.23,25.3,25.18,25.26,92455.0,22.4683,22.5306,22.4238,22.495,92455.0
2020-05-21 15:30:00,25.26,25.29,25.12,25.14,313460.0,22.495,22.5217,22.3703,22.3881,313460.0
2020-05-22 09:30:00,25.64,25.64,24.89,24.93,128467.0,22.8334,22.8334,22.1655,22.2011,128467.0
2020-05-22 10:00:00,24.93,25.19,24.85,25.09,53127.0,22.2011,22.4327,22.1299,22.3436,53127.0
2020-05-22 10:30:00,25.09,25.24,24.9,24.93,43132.0,22.3436,22.4772,22.1744,22.2011,43132.0
2020-05-22 11:00:00,24.93,25.12,24.91,25.09,56006.0,22.2011,22.3703,22.1833,22.3436,56006.0
2020-05-22 11:30:00,25.1,25.15,25.03,25.04,32589.0,22.3525,22.3971,22.2902,22.2991,32589.0
2020-05-22 12:00:00,25.04,25.08,24.96,25.05,46154.0,22.2991,22.3347,22.2279,22.308,46154.0
2020-05-22 12:30:00,25.06,25.22,25.06,25.2,55872.0,22.3169,22.4594,22.3169,22.4416,55872.0
2020-05-22 13:00:00,25.19,25.19,25.1,25.15,31258.0,22.4327,22.4327,22.3525,22.3971,31258.0
2020-05-22 13:30:00,25.14,25.19,25.09,25.19,36925.0,22.3881,22.4327,22.3436,22.4327,36925.0
2020-05-22 14:00:00,25.2,25.23,25.15,25.17,50635.0,22.4416,22.4683,22.3971,22.4149,50635.0
2020-05-22 14:30:00,25.19,25.19,25.08,25.17,46550.0,22.4327,22.4327,22.3347,22.4149,46550.0
2020-05-22 15:00:00,25.17,25.2,25.06,25.11,79571.0,22.4149,22.4416,22.3169,22.3614,79571.0
2020-05-22 15:30:00,25.11,25.21,25.06,25.2,180270.0,22.3614,22.4505,22.3169,22.4416,180270.0
2020-05-26 09:30:00,26.6,27.1,26.51,26.83,137475.0,23.6883,24.1336,23.6082,23.8932,137475.0
2020-05-26 10:00:00,26.78,26.83,26.54,26.8,81782.0,23.8486,23.8932,23.6349,23.8664,81782.0
2020-05-26 10:30:00,26.81,27.09,26.77,26.95,92966.0,23.8753,24.1247,23.8397,24.0,92966.0
2020-05-26 11:00:00,26.95,27.19,26.95,27.08,73804.0,24.0,24.2138,24.0,24.1158,73804.0
2020-05-26 11:30:00,27.09,27.16,26.99,27.1,66704.0,24.1247,24.187,24.0356,24.1336,66704.0
2020-05-26 12:00:00,27.1,27.21,27.06,27.14,52125.0,24.1336,24.2316,24.098,24.1692,52125.0
2020-05-26 12:30:00,27.14,27.34,27.08,27.31,71397.0,24.1692,24.3473,24.1158,24.3206,71397.0
2020-05-26 13:00:00,27.3,27.46,27.28,27.35,49735.0,24.3117,24.4542,24.2939,24.3562,49735.0
2020-05-26 13:30:00,27.35,27.46,27.34,27.44,51262.0,24.3562,24.4542,24.3473,24.4364,51262.0
2020-05-26 14:00:00,27.45,27.5,27.42,27.44,61318.0,24.4453,24.4898,24.4186,24.4364,61318.0
2020-05-26 14:30:00,27.44,27.52,27.36,27.51,51635.0,24.4364,24.5076,24.3651,24.4987,51635.0
2020-05-26 15:00:00,27.49,27.53,27.36,27.48,86752.0,24.4809,24.5165,24.3651,24.472,86752.0
2020-05-26 15:30:00,27.48,27.48,26.88,26.99,348570.0,24.472,24.472,23.9377,24.0356,348570.0
2020-05-27 09:30:00,28.11,28.98,27.95,28.82,194814.0,25.033,25.8078,24.8906,25.6653,194814.0
2020-05-27 10:00:00,28.8,28.83,28.46,28.67,117064.0,25.6475,25.6742,25.3447,25.5318,117064.0
2020-05-27 10:30:00,28.66,28.66,28.04,28.41,107259.0,25.5228,25.5228,24.9707,25.3002,107259.0
2020-05-27 11:00:00,28.4,28.62,28.12,28.35,179646.0,25.2913,25.4872,25.042,25.2468,179646.0
2020-05-27 11:30:00,28.36,28.44,28.16,28.2,84430.0,25.2557,25.3269,25.0776,25.1132,84430.0
2020-05-27 12:00:00,28.2,28.2,28.01,28.05,79044.0,25.1132,25.1132,24.944,24.9796,79044.0
2020-05-27 12:30:00,28.07,28.08,27.88,27.92,84481.0,24.9974,25.0063,24.8282,24.8638,84481.0
2020-05-27 13:00:00,27.9,28.0,27.68,27.93,346739.0,24.846,24.9351,24.6501,24.8728,346739.0
2020-05-27 13:30:00,27.93,28.11,27.86,28.0,58739.0,24.8728,25.033,24.8104,24.9351,58739.0
2020-05-27 14:00:00,28.0,28.07,27.87,27.9,74141.0,24.9351,24.9974,24.8193,24.846,74141.0
2020-05-27 14:30:00,27.9,28.09,27.84,28.09,81406.0,24.846,25.0152,24.7926,25.0152,81406.0
2020-05-27 15:00:00,28.07,28.3,28.04,28.28,160623.0,24.9974,25.2023,24.9707,25.1844,160623.0
2020-05-27 15:30:00,28.28,28.46,28.22,28.43,314547.0,25.1844,25.3447,25.131,25.318,314547.0
2020-05-28 09:30:00,28.61,28.71,27.1,27.53,97426.0,25.4783,25.5674,24.1336,24.5165,97426.0
2020-05-28 10:00:00,27.51,27.55,27.04,27.07,79528.0,24.4987,24.5343,24.0802,24.1069,79528.0
2020-05-28 10:30:00,27.06,27.3,26.93,27.18,74982.0,24.098,24.3117,23.9822,24.2048,74982.0
2020-05-28 11:00:00,27.17,27.26,26.99,27.25,77052.0,24.1959,24.2761,24.0356,24.2672,77052.0
2020-05-28 11:30:00,27.23,27.3,26.91,26.98,56684.0,24.2494,24.3117,23.9644,24.0267,56684.0
2020-05-28 12:00:00,26.98,27.07,26.78,26.86,78249.0,24.0267,24.1069,23.8486,23.9199,78249.0
2020-05-28 12:30:00,26.87,27.27,26.79,27.27,103842.0,23.9288,24.285,23.8575,24.285,103842.0
2020-05-28 13:00:00,27.27,27.31,27.13,27.29,44578.0,24.285,24.3206,24.1603,24.3028,44578.0
2020-05-28 13:30:00,27.27,27.44,27.22,27.41,56615.0,24.285,24.4364,24.2405,24.4097,56615.0
2020-05-28 14:00:00,27.42,27.48,27.39,27.4,55329.0,24.4186,24.472,24.3919,24.4008,55329.0
2020-05-28 14:30:00,27.4,27.47,27.11,27.21,61222.0,24.4008,24.4631,24.1425,24.2316,61222.0
2020-05-28 15:00:00,27.19,27.32,27.08,27.09,83565.0,24.2138,24.3295,24.1158,24.1247,83565.0
2020-05-28 15:30:00,27.09,27.13,26.78,26.84,299113.0,24.1247,24.1603,23.8486,23.9021,299113.0
2020-05-29 09:30:00,26.36,26.58,25.33,25.47,224486.0,23.4746,23.6705,22.5574,22.682,224486.0
2020-05-29 10:00:00,25.42,26.36,25.3,25.93,118164.0,22.6375,23.4746,22.5306,23.0917,118164.0
2020-05-29 10:30:00,25.95,25.99,25.55,25.63,79987.0,23.1095,23.1451,22.7533,22.8245,79987.0
2020-05-29 11:00:00,25.62,25.7,25.46,25.48,79188.0,22.8156,22.8868,22.6731,22.6909,79188.0
2020-05-29 11:30:00,25.46,25.64,25.45,25.53,67180.0,22.6731,22.8334,22.6642,22.7355,67180.0
2020-05-29 12:00:00,25.53,25.55,25.39,25.51,81135.0,22.7355,22.7533,22.6108,22.7176,81135.0
2020-05-29 12:30:00,25.51,25.94,25.49,25.93,73379.0,22.7176,23.1006,22.6998,23.0917,73379.0
2020-05-29 13:00:00,25.93,25.96,25.73,25.84,52576.0,23.0917,23.1184,22.9136,23.0115,52576.0
2020-05-29 13:30:00,25.84,25.86,25.63,25.7,56367.0,23.0115,23.0293,22.8245,22.8868,56367.0
2020-05-29 14:00:00,25.7,26.03,25.66,26.0,98606.0,22.8868,23.1807,22.8512,23.154,98606.0
2020-05-29 14:30:00,26.0,26.09,25.66,26.08,127535.0,23.154,23.2342,22.8512,23.2253,127535.0
2020-05-29 15:00:00,26.08,26.48,26.08,26.21,225063.0,23.2253,23.5815,23.2253,23.341,225063.0
2020-05-29 15:30:00,26.21,26.28,26.02,26.09,849397.0,23.341,23.4034,23.1718,23.2342,849397.0
2020-06-01 09:30:00,26.25,26.96,26.03,26.88,217960.0,23.3766,24.0089,23.1807,23.9377,217960.0
2020-06-01 10:00:00,26.88,27.42,26.81,27.32,139552.0,23.9377,24.4186,23.8753,24.3295,139552.0
2020-06-01 10:30:00,27.33,27.48,27.02,27.1,88095.0,24.3384,24.472,24.0624,24.1336,88095.0
2020-06-01 11:00:00,27.11,27.11,26.79,27.01,133006.0,24.1425,24.1425,23.8575,24.0535,133006.0
2020-06-01 11:30:00,27.01,27.06,26.81,26.9,185887.0,24.0535,24.098,23.8753,23.9555,185887.0
2020-06-01 12:00:00,26.89,27.16,26.85,27.03,626669.0,23.9466,24.187,23.911,24.0713,626669.0
2020-06-01 12:30:00,27.03,27.07,26.78,26.87,46619.0,24.0713,24.1069,23.8486,23.9288,46619.0
2020-06-01 13:00:00,26.88,26.96,26.84,26.96,82039.0,23.9377,24.0089,23.9021,24.0089,82039.0
2020-06-01 13:30:00,26.95,27.23,26.93,27.22,605227.0,24.0,24.2494,23.9822,24.2405,605227.0
2020-06-01 14:00:00,27.23,27.44,27.2,27.32,93713.0,24.2494,24.4364,24.2227,24.3295,93713.0
2020-06-01 14:30:00,27.32,27.35,27.13,27.19,72282.0,24.3295,24.3562,24.1603,24.2138,72282.0
2020-06-01 15:00:00,27.19,27.33,27.18,27.21,77584.0,24.2138,24.3384,24.2048,24.2316,77584.0
2020-06-01 15:30:00,27.2,27.38,27.0,27.05,363732.0,24.2227,24.383,24.0446,24.0891,363732.0
2020-06-02 09:30:00,27.71,28.01,27.52,27.69,174643.0,24.6768,24.944,24.5076,24.659,174643.0
2020-06-02 10:00:00,27.7,27.8,27.35,27.49,83624.0,24.6679,24.757,24.3562,24.4809,83624.0
2020-06-02 10:30:00,27.5,27.52,27.08,27.3,71062.0,24.4898,24.5076,24.1158,24.3117,71062.0
2020-06-02 11:00:00,27.33,27.45,27.21,27.33,85551.0,24.3384,24.4453,24.2316,24.3384,85551.0
2020-06-02 11:30:00,27.33,27.44,27.27,27.32,78792.0,24.3384,24.4364,24.285,24.3295,78792.0
2020-06-02 12:00:00,27.31,27.52,27.28,27.52,39834.0,24.3206,24.5076,24.2939,24.5076,39834.0
2020-06-02 12:30:00,27.52,27.52,27.32,27.34,38672.0,24.5076,24.5076,24.3295,24.3473,38672.0
2020-06-02 13:00:00,27.34,27.51,27.33,27.39,32194.0,24.3473,24.4987,24.3384,24.3919,32194.0
2020-06-02 13:30:00,27.38,27.39,27.17,27.28,39035.0,24.383,24.3919,24.1959,24.2939,39035.0
2020-06-02 14:00:00,27.28,27.32,27.13,27.19,35865.0,24.2939,24.3295,24.1603,24.2138,35865.0
2020-06-02 14:30:00,27.2,27.37,27.13,27.33,39452.0,24.2227,24.374,24.1603,24.3384,39452.0
2020-06-02 15:00:00,27.34,27.36,27.13,27.21,60153.0,24.3473,24.3651,24.1603,24.2316,60153.0
2020-06-02 15:30:00,27.22,27.26,27.05,27.17,227595.0,24.2405,24.2761,24.0891,24.1959,227595.0
2020-06-03 09:30:00,27.9,28.4,27.9,28.33,74358.0,24.846,25.2913,24.846,25.229,74358.0
2020-06-03 10:00:00,28.35,28.71,28.34,28.7,85847.0,25.2468,25.5674,25.2379,25.5585,85847.0
2020-06-03 10:30:00,28.7,28.73,28.56,28.57,50253.0,25.5585,25.5852,25.4338,25.4427,50253.0
2020-06-03 11:00:00,28.58,28.75,28.57,28.69,47806.0,25.4516,25.603,25.4427,25.5496,47806.0
2020-06-03 11:30:00,28.7,28.78,28.61,28.69,72440.0,25.5585,25.6297,25.4783,25.5496,72440.0
2020-06-03 12:00:00,28.68,28.79,28.63,28.79,45298.0,25.5407,25.6386,25.4961,25.6386,45298.0
2020-06-03 12:30:00,28.8,28.93,28.77,28.87,33912.0,25.6475,25.7633,25.6208,25.7099,33912.0
2020-06-03 13:00:00,28.88,28.98,28.87,28.96,32396.0,25.7188,25.8078,25.7099,25.79,32396.0
2020-06-03 13:30:00,28.95,29.04,28.92,28.95,27689.0,25.7811,25.8612,25.7544,25.7811,27689.0
2020-06-03 14:00:00,28.96,29.33,28.96,29.3,63567.0,25.79,26.1195,25.79,26.0928,63567.0
2020-06-03 14:30:00,29.3,29.34,29.16,29.16,66661.0,26.0928,26.1284,25.9681,25.9681,66661.0
2020-06-03 15:00:00,29.16,29.28,29.1,29.24,71359.0,25.9681,26.075,25.9147,26.0394,71359.0
2020-06-03 15:30:00,29.24,29.3,29.08,29.1,246425.0,26.0394,26.0928,25.8969,25.9147,246425.0
2020-06-04 09:30:00,28.79,28.95,28.42,28.67,56617.0,25.6386,25.7811,25.3091,25.5318,56617.0
2020-06-04 10:00:00,28.68,29.13,28.67,29.1,70736.0,25.5407,25.9414,25.5318,25.9147,70736.0
2020-06-04 10:30:00,29.1,29.37,29.1,29.34,40899.0,25.9147,26.1551,25.9147,26.1284,40899.0
2020-06-04 11:00:00,29.36,29.36,29.03,29.13,45270.0,26.1462,26.1462,25.8523,25.9414,45270.0
2020-06-04 11:30:00,29.13,29.21,29.07,29.11,36113.0,25.9414,26.0126,25.888,25.9236,36113.0
2020-06-04 12:00:00,29.12,29.21,29.07,29.08,30856.0,25.9325,26.0126,25.888,25.8969,30856.0
2020-06-04 12:30:00,29.07,29.08,28.9,29.04,33242.0,25.888,25.8969,25.7366,25.8612,33242.0
2020-06-04 13:00:00,29.05,29.05,28.94,28.95,46608.0,25.8702,25.8702,25.7722,25.7811,46608.0
2020-06-04 13:30:00,28.98,29.22,28.98,29.2,27126.0,25.8078,26.0215,25.8078,26.0037,27126.0
2020-06-04 14:00:00,29.23,29.38,29.15,29.36,40917.0,26.0305,26.164,25.9592,26.1462,40917.0
2020-06-04 14:30:00,29.37,29.52,29.26,29.28,44993.0,26.1551,26.2887,26.0572,26.075,44993.0
2020-06-04 15:00:00,29.27,29.35,29.16,29.34,64125.0,26.0661,26.1373,25.9681,26.1284,64125.0
2020-06-04 15:30:00,29.34,29.64,29.33,29.62,215629.0,26.1284,26.3956,26.1195,26.3778,215629.0
2020-06-05 09:30:00,31.55,32.76,31.37,31.94,243381.0,28.0965,29.1741,27.9362,28.4438,243381.0
2020-06-05 10:00:00,31.94,32.57,31.72,32.29,114992.0,28.4438,29.0049,28.2479,28.7555,114992.0
2020-06-05 10:30:00,32.3,32.53,32.01,32.53,88695.0,28.7644,28.9692,28.5062,28.9692,88695.0
2020-06-05 11:00:00,32.55,32.88,32.51,32.87,138566.0,28.987,29.2809,28.9514,29.272,138566.0
2020-06-05 11:30:00,32.84,32.98,32.63,32.75,52564.0,29.2453,29.37,29.0583,29.1651,52564.0
2020-06-05 12:00:00,32.76,32.88,32.06,32.1,139138.0,29.1741,29.2809,28.5507,28.5863,139138.0
2020-06-05 12:30:00,32.13,32.25,31.94,31.97,54737.0,28.613,28.7199,28.4438,28.4705,54737.0
2020-06-05 13:00:00,31.97,32.09,31.8,32.09,46257.0,28.4705,28.5774,28.3191,28.5774,46257.0
2020-06-05 13:30:00,32.09,32.11,31.91,31.95,39610.0,28.5774,28.5952,28.4171,28.4527,39610.0
2020-06-05 14:00:00,31.96,32.07,31.93,32.0,51211.0,28.4616,28.5596,28.4349,28.4972,51211.0
2020-06-05 14:30:00,32.0,32.07,31.85,31.9,61915.0,28.4972,28.5596,28.3637,28.4082,61915.0
2020-06-05 15:00:00,31.9,31.91,31.65,31.85,113405.0,28.4082,28.4171,28.1856,28.3637,113405.0
2020-06-05 15:30:00,31.85,31.85,31.59,31.59,404343.0,28.3637,28.3637,28.1321,28.1321,404343.0
2020-06-08 09:30:00,33.06,33.25,32.69,33.07,228420.0,29.4412,29.6104,29.1117,29.4501,228420.0
2020-06-08 10:00:00,33.09,33.25,32.88,32.97,129294.0,29.4679,29.6104,29.2809,29.3611,129294.0
2020-06-08 10:30:00,32.98,33.45,32.76,33.42,133099.0,29.37,29.7885,29.1741,29.7618,133099.0
2020-06-08 11:00:00,33.41,33.52,33.22,33.26,85154.0,29.7529,29.8509,29.5837,29.6193,85154.0
2020-06-08 11:30:00,33.25,33.38,33.12,33.32,72530.0,29.6104,29.7262,29.4946,29.6728,72530.0
2020-06-08 12:00:00,33.33,33.53,33.3,33.48,76043.0,29.6817,29.8598,29.6549,29.8152,76043.0
2020-06-08 12:30:00,33.48,33.56,33.4,33.48,90180.0,29.8152,29.8865,29.744,29.8152,90180.0
2020-06-08 13:00:00,33.49,33.65,33.44,33.46,71627.0,29.8241,29.9666,29.7796,29.7974,71627.0
2020-06-08 13:30:00,33.46,33.77,33.43,33.74,121086.0,29.7974,30.0735,29.7707,30.0468,121086.0
2020-06-08 14:00:00,33.73,33.8,33.53,33.58,83053.0,30.0379,30.1002,29.8598,29.9043,83053.0
2020-06-08 14:30:00,33.57,33.58,33.43,33.45,69104.0,29.8954,29.9043,29.7707,29.7885,69104.0
2020-06-08 15:00:00,33.44,33.56,33.43,33.52,125493.0,29.7796,29.8865,29.7707,29.8509,125493.0
2020-06-08 15:30:00,33.53,33.64,33.49,33.63,235154.0,29.8598,29.9577,29.8241,29.9488,235154.0
2020-06-09 09:30:00,32.45,32.63,31.79,31.83,82424.0,28.898,29.0583,28.3102,28.3459,82424.0
2020-06-09 10:00:00,31.83,32.08,31.6,31.97,60054.0,28.3459,28.5685,28.141,28.4705,60054.0
2020-06-09 10:30:00,31.96,32.29,31.84,31.98,59806.0,28.4616,28.7555,28.3548,28.4794,59806.0
2020-06-09 11:00:00,32.0,32.18,31.93,32.09,62855.0,28.4972,28.6575,28.4349,28.5774,62855.0
2020-06-09 11:30:00,32.07,32.18,32.03,32.05,72726.0,28.5596,28.6575,28.524,28.5418,72726.0
2020-06-09 12:00:00,32.05,32.11,31.91,32.01,56814.0,28.5418,28.5952,28.4171,28.5062,56814.0
2020-06-09 12:30:00,32.01,32.08,31.98,32.06,51869.0,28.5062,28.5685,28.4794,28.5507,51869.0
2020-06-09 13:00:00,32.06,32.18,32.05,32.18,32322.0,28.5507,28.6575,28.5418,28.6575,32322.0
2020-06-09 13:30:00,32.17,32.18,31.99,32.01,51510.0,28.6486,28.6575,28.4883,28.5062,51510.0
2020-06-09 14:00:00,32.02,32.07,31.9,32.02,101593.0,28.5151,28.5596,28.4082,28.5151,101593.0
2020-06-09 14:30:00,32.02,32.13,31.99,32.05,42383.0,28.5151,28.613,28.4883,28.5418,42383.0
2020-06-09 15:00:00,32.03,32.21,32.0,32.21,63319.0,28.524,28.6843,28.4972,28.6843,63319.0
2020-06-09 15:30:00,32.19,32.19,31.82,31.86,200200.0,28.6664,28.6664,28.3369,28.3726,200200.0
2020-06-10 09:30:00,31.54,31.57,30.17,30.47,113352.0,28.0876,28.1143,26.8676,27.1347,113352.0
2020-06-10 10:00:00,30.52,30.55,29.88,30.15,101388.0,27.1792,27.206,26.6093,26.8497,101388.0
2020-06-10 10:30:00,30.09,30.39,29.89,30.24,86037.0,26.7963,27.0635,26.6182,26.9299,86037.0
2020-06-10 11:00:00,30.24,30.53,30.23,30.43,34050.0,26.9299,27.1882,26.921,27.0991,34050.0
2020-06-10 11:30:00,30.46,30.81,30.37,30.77,37340.0,27.1258,27.4375,27.0457,27.4019,37340.0
2020-06-10 12:00:00,30.77,30.97,30.71,30.71,33910.0,27.4019,27.58,27.3484,27.3484,33910.0
2020-06-10 12:30:00,30.67,30.68,30.56,30.62,21753.0,27.3128,27.3217,27.2149,27.2683,21753.0
2020-06-10 13:00:00,30.6,30.7,30.51,30.53,25301.0,27.2505,27.3395,27.1703,27.1882,25301.0
2020-06-10 13:30:00,30.55,30.63,30.44,30.5,44749.0,27.206,27.2772,27.108,27.1614,44749.0
2020-06-10 14:00:00,30.51,31.02,30.4,30.78,37984.0,27.1703,27.6245,27.0724,27.4108,37984.0
2020-06-10 14:30:00,30.74,30.76,30.22,30.34,45663.0,27.3752,27.393,26.9121,27.019,45663.0
2020-06-10 15:00:00,30.3,30.53,30.22,30.53,80289.0,26.9833,27.1882,26.9121,27.1882,80289.0
2020-06-10 15:30:00,30.54,30.56,30.1,30.13,254075.0,27.1971,27.2149,26.8052,26.8319,254075.0
2020-06-11 09:30:00,27.7,28.36,27.38,27.97,139879.0,24.6679,25.2557,24.383,24.9084,139879.0
2020-06-11 10:00:00,27.96,28.11,27.54,27.55,86687.0,24.8995,25.033,24.5254,24.5343,86687.0
2020-06-11 10:30:00,27.55,27.87,27.5,27.63,37383.0,24.5343,24.8193,24.4898,24.6056,37383.0
2020-06-11 11:00:00,27.62,27.72,27.53,27.6,84871.0,24.5967,24.6857,24.5165,24.5789,84871.0
2020-06-11 11:30:00,27.62,27.64,27.43,27.52,41468.0,24.5967,24.6145,24.4275,24.5076,41468.0
2020-06-11 12:00:00,27.5,27.51,27.22,27.25,41305.0,24.4898,24.4987,24.2405,24.2672,41305.0
2020-06-11 12:30:00,27.27,27.51,27.21,27.34,41300.0,24.285,24.4987,24.2316,24.3473,41300.0
2020-06-11 13:00:00,27.33,27.54,27.33,27.41,61510.0,24.3384,24.5254,24.3384,24.4097,61510.0
2020-06-11 13:30:00,27.39,27.51,27.27,27.51,29140.0,24.3919,24.4987,24.285,24.4987,29140.0
2020-06-11 14:00:00,27.48,27.49,27.3,27.41,41451.0,24.472,24.4809,24.3117,24.4097,41451.0
2020-06-11 14:30:00,27.39,27.43,26.97,27.02,60867.0,24.3919,24.4275,24.0178,24.0624,60867.0
2020-06-11 15:00:00,27.02,27.09,26.87,26.95,75767.0,24.0624,24.1247,23.9288,24.0,75767.0
2020-06-11 15:30:00,26.94,27.21,26.85,27.0,158557.0,23.9911,24.2316,23.911,24.0446,158557.0
2020-06-12 09:30:00,28.62,28.77,27.88,27.97,101809.0,25.4872,25.6208,24.8282,24.9084,101809.0
2020-06-12 10:00:00,27.9,28.34,27.84,27.84,73798.0,24.846,25.2379,24.7926,24.7926,73798.0
2020-06-12 10:30:00,27.82,27.95,27.43,27.43,34773.0,24.7748,24.8906,24.4275,24.4275,34773.0
2020-06-12 11:00:00,27.46,27.67,27.09,27.4,45973.0,24.4542,24.6412,24.1247,24.4008,45973.0
2020-06-12 11:30:00,27.4,27.79,27.32,27.79,32098.0,24.4008,24.7481,24.3295,24.7481,32098.0
2020-06-12 12:00:00,27.85,27.94,27.57,27.64,24460.0,24.8015,24.8817,24.5522,24.6145,24460.0
2020-06-12 12:30:00,27.64,27.71,27.45,27.71,21630.0,24.6145,24.6768,24.4453,24.6768,21630.0
2020-06-12 13:00:00,27.73,27.73,27.41,27.43,30360.0,24.6946,24.6946,24.4097,24.4275,30360.0
2020-06-12 13:30:00,27.45,27.47,26.85,26.89,44009.0,24.4453,24.4631,23.911,23.9466,44009.0
2020-06-12 14:00:00,26.89,27.29,26.86,27.27,44614.0,23.9466,24.3028,23.9199,24.285,44614.0
2020-06-12 14:30:00,27.29,27.51,27.19,27.4,46096.0,24.3028,24.4987,24.2138,24.4008,46096.0
2020-06-12 15:00:00,27.42,27.7,27.37,27.52,68699.0,24.4186,24.6679,24.374,24.5076,68699.0
2020-06-12 15:30:00,27.53,28.11,27.5,27.99,266546.0,24.5165,25.033,24.4898,24.9262,266546.0
2020-06-15 09:30:00,26.62,26.91,26.22,26.49,109537.0,23.7061,23.9644,23.3499,23.5904,109537.0
2020-06-15 10:00:00,26.5,26.81,26.4,26.58,100943.0,23.5993,23.8753,23.5102,23.6705,100943.0
2020-06-15 10:30:00,26.59,27.14,26.51,27.03,98551.0,23.6794,24.1692,23.6082,24.0713,98551.0
2020-06-15 11:00:00,27.04,27.62,27.0,27.39,80930.0,24.0802,24.5967,24.0446,24.3919,80930.0
2020-06-15 11:30:00,27.39,27.41,27.08,27.35,66216.0,24.3919,24.4097,24.1158,24.3562,66216.0
2020-06-15 12:00:00,27.33,27.86,27.31,27.85,68774.0,24.3384,24.8104,24.3206,24.8015,68774.0
2020-06-15 12:30:00,27.86,28.13,27.74,28.13,71550.0,24.8104,25.0509,24.7035,25.0509,71550.0
2020-06-15 13:00:00,28.13,28.31,28.0,28.02,67025.0,25.0509,25.2112,24.9351,24.9529,67025.0
2020-06-15 13:30:00,27.99,28.02,27.68,27.74,41490.0,24.9262,24.9529,24.6501,24.7035,41490.0
2020-06-15 14:00:00,27.74,28.44,27.74,28.35,79853.0,24.7035,25.3269,24.7035,25.2468,79853.0
2020-06-15 14:30:00,28.37,28.38,28.05,28.12,53916.0,25.2646,25.2735,24.9796,25.042,53916.0
2020-06-15 15:00:00,28.13,28.36,28.01,28.02,85061.0,25.0509,25.2557,24.944,24.9529,85061.0
2020-06-15 15:30:00,28.04,28.37,27.8,28.36,249785.0,24.9707,25.2646,24.757,25.2557,249785.0
2020-06-16 09:30:00,30.19,30.7,30.04,30.54,158348.0,26.8854,27.3395,26.7518,27.1971,158348.0
2020-06-16 10:00:00,30.58,30.66,30.27,30.34,56743.0,27.2327,27.3039,26.9566,27.019,56743.0
2020-06-16 10:30:00,30.3,30.3,29.18,29.18,66750.0,26.9833,26.9833,25.9859,25.9859,66750.0
2020-06-16 11:00:00,29.12,29.78,28.93,29.77,53311.0,25.9325,26.5202,25.7633,26.5113,53311.0
2020-06-16 11:30:00,29.73,29.86,29.32,29.37,28289.0,26.4757,26.5915,26.1106,26.1551,28289.0
2020-06-16 12:00:00,29.35,29.68,29.25,29.63,31270.0,26.1373,26.4312,26.0483,26.3867,31270.0
2020-06-16 12:30:00,29.63,29.94,29.62,29.78,46814.0,26.3867,26.6627,26.3778,26.5202,46814.0
2020-06-16 13:00:00,29.81,29.97,29.78,29.91,41175.0,26.547,26.6895,26.5202,26.636,41175.0
2020-06-16 13:30:00,29.92,29.92,29.66,29.82,46572.0,26.6449,26.6449,26.4134,26.5559,46572.0
2020-06-16 14:00:00,29.83,30.16,29.83,30.08,75884.0,26.5648,26.8587,26.5648,26.7874,75884.0
2020-06-16 14:30:00,30.09,30.2,29.86,29.89,43079.0,26.7963,26.8943,26.5915,26.6182,43079.0
2020-06-16 15:00:00,29.9,29.93,29.59,29.8,117015.0,26.6271,26.6538,26.351,26.5381,117015.0
2020-06-16 15:30:00,29.8,29.94,29.5,29.7,258649.0,26.5381,26.6627,26.2709,26.449,258649.0
2020-06-17 09:30:00,29.64,29.91,29.03,29.07,31103.0,26.3956,26.636,25.8523,25.888,31103.0
2020-06-17 10:00:00,29.08,29.09,28.68,28.69,55471.0,25.8969,25.9058,25.5407,25.5496,55471.0
2020-06-17 10:30:00,28.68,29.06,28.64,28.91,47104.0,25.5407,25.8791,25.505,25.7455,47104.0
2020-06-17 11:00:00,28.94,28.96,28.59,28.63,25553.0,25.7722,25.79,25.4605,25.4961,25553.0
2020-06-17 11:30:00,28.61,28.8,28.58,28.77,27473.0,25.4783,25.6475,25.4516,25.6208,27473.0
2020-06-17 12:00:00,28.75,28.75,28.58,28.59,19492.0,25.603,25.603,25.4516,25.4605,19492.0
2020-06-17 12:30:00,28.59,28.7,28.51,28.55,26569.0,25.4605,25.5585,25.3893,25.4249,26569.0
2020-06-17 13:00:00,28.55,28.73,28.54,28.7,21407.0,25.4249,25.5852,25.416,25.5585,21407.0
2020-06-17 13:30:00,28.72,28.81,28.63,28.63,23337.0,25.5763,25.6564,25.4961,25.4961,23337.0
2020-06-17 14:00:00,28.6,28.76,28.56,28.62,44126.0,25.4694,25.6119,25.4338,25.4872,44126.0
2020-06-17 14:30:00,28.62,28.64,28.43,28.47,48951.0,25.4872,25.505,25.318,25.3536,48951.0
2020-06-17 15:00:00,28.42,28.6,28.31,28.37,62340.0,25.3091,25.4694,25.2112,25.2646,62340.0
2020-06-17 15:30:00,28.37,28.43,28.26,28.32,147420.0,25.2646,25.318,25.1666,25.2201,147420.0
2020-06-18 09:30:00,27.68,28.07,27.38,27.76,37943.0,24.827,25.1768,24.5579,24.8988,37943.0
2020-06-18 10:00:00,27.87,28.4,27.84,28.3,42179.0,24.9974,25.4728,24.9705,25.3831,42179.0
2020-06-18 10:30:00,28.32,28.44,28.06,28.27,28282.0,25.401,25.5087,25.1678,25.3562,28282.0
2020-06-18 11:00:00,28.23,28.24,27.95,28.07,16116.0,25.3203,25.3293,25.0692,25.1768,16116.0
2020-06-18 11:30:00,28.11,28.2,27.9,27.94,31997.0,25.2127,25.2934,25.0243,25.0602,31997.0
2020-06-18 12:00:00,27.95,28.02,27.89,27.97,22491.0,25.0692,25.132,25.0154,25.0871,22491.0
2020-06-18 12:30:00,27.97,27.97,27.81,27.95,14830.0,25.0871,25.0871,24.9436,25.0692,14830.0
2020-06-18 13:00:00,27.96,28.05,27.93,27.96,23452.0,25.0782,25.1589,25.0512,25.0782,23452.0
2020-06-18 13:30:00,27.99,28.1,27.96,28.05,18510.0,25.1051,25.2037,25.0782,25.1589,18510.0
2020-06-18 14:00:00,28.05,28.05,27.89,27.99,24796.0,25.1589,25.1589,25.0154,25.1051,24796.0
2020-06-18 14:30:00,27.98,28.03,27.89,27.89,30973.0,25.0961,25.1409,25.0154,25.0154,30973.0
2020-06-18 15:00:00,27.88,27.9,27.77,27.9,33549.0,25.0064,25.0243,24.9077,25.0243,33549.0
2020-06-18 15:30:00,27.91,27.98,27.71,27.88,187887.0,25.0333,25.0961,24.8539,25.0064,187887.0
2020-06-19 09:30:00,28.58,28.58,28.04,28.26,109098.0,25.6342,25.6342,25.1499,25.3472,109098.0
2020-06-19 10:00:00,28.26,28.4,28.1,28.16,32589.0,25.3472,25.4728,25.2037,25.2575,32589.0
2020-06-19 10:30:00,28.13,28.29,27.98,28.05,28169.0,25.2306,25.3741,25.0961,25.1589,28169.0
2020-06-19 11:00:00,28.07,28.24,28.01,28.08,18216.0,25.1768,25.3293,25.123,25.1858,18216.0
2020-06-19 11:30:00,28.09,28.25,28.04,28.21,16941.0,25.1948,25.3383,25.1499,25.3024,16941.0
2020-06-19 12:00:00,28.22,28.22,27.61,27.73,25352.0,25.3114,25.3114,24.7642,24.8719,25352.0
2020-06-19 12:30:00,27.79,27.85,27.68,27.85,19688.0,24.9257,24.9795,24.827,24.9795,19688.0
2020-06-19 13:00:00,27.84,27.84,27.58,27.61,17783.0,24.9705,24.9705,24.7373,24.7642,17783.0
2020-06-19 13:30:00,27.58,27.68,27.47,27.47,27062.0,24.7373,24.827,24.6387,24.6387,27062.0
2020-06-19 14:00:00,27.48,27.55,27.35,27.48,35590.0,24.6476,24.7104,24.531,24.6476,35590.0
2020-06-19 14:30:00,27.46,27.77,27.42,27.74,22457.0,24.6297,24.9077,24.5938,24.8808,22457.0
2020-06-19 15:00:00,27.71,27.87,27.66,27.74,41639.0,24.8539,24.9974,24.8091,24.8808,41639.0
2020-06-19 15:30:00,27.74,27.89,27.58,27.73,221632.0,24.8808,25.0154,24.7373,24.8719,221632.0
2020-06-22 09:30:00,27.66,27.66,26.86,27.12,26223.0,24.8091,24.8091,24.0915,24.3247,26223.0
2020-06-22 10:00:00,27.1,27.38,27.0,27.29,29646.0,24.3068,24.5579,24.2171,24.4772,29646.0
2020-06-22 10:30:00,27.23,27.23,26.86,26.87,18054.0,24.4234,24.4234,24.0915,24.1005,18054.0
2020-06-22 11:00:00,26.83,26.94,26.74,26.85,23428.0,24.0646,24.1633,23.9839,24.0826,23428.0
2020-06-22 11:30:00,26.87,27.03,26.83,26.96,20715.0,24.1005,24.244,24.0646,24.1812,20715.0
2020-06-22 12:00:00,26.99,27.31,26.98,27.26,57977.0,24.2081,24.4951,24.1992,24.4503,57977.0
2020-06-22 12:30:00,27.26,27.55,27.21,27.51,14417.0,24.4503,24.7104,24.4055,24.6745,14417.0
2020-06-22 13:00:00,27.53,27.62,27.49,27.59,24332.0,24.6925,24.7732,24.6566,24.7463,24332.0
2020-06-22 13:30:00,27.6,27.66,27.56,27.63,21300.0,24.7553,24.8091,24.7194,24.7822,21300.0
2020-06-22 14:00:00,27.62,27.7,27.53,27.67,37528.0,24.7732,24.8449,24.6925,24.818,37528.0
2020-06-22 14:30:00,27.68,27.77,27.62,27.75,24905.0,24.827,24.9077,24.7732,24.8898,24905.0
2020-06-22 15:00:00,27.72,27.72,27.55,27.62,54843.0,24.8629,24.8629,24.7104,24.7732,54843.0
2020-06-22 15:30:00,27.63,27.7,27.58,27.64,165081.0,24.7822,24.8449,24.7373,24.7911,165081.0
2020-06-23 09:30:00,28.14,28.18,27.87,28.03,44151.0,25.2396,25.2755,24.9974,25.1409,44151.0
2020-06-23 10:00:00,27.97,28.05,27.78,27.91,20985.0,25.0871,25.1589,24.9167,25.0333,20985.0
2020-06-23 10:30:00,27.95,27.95,27.62,27.86,33462.0,25.0692,25.0692,24.7732,24.9885,33462.0
2020-06-23 11:00:00,27.86,27.97,27.76,27.94,36397.0,24.9885,25.0871,24.8988,25.0602,36397.0
2020-06-23 11:30:00,27.9,27.92,27.75,27.9,22792.0,25.0243,25.0423,24.8898,25.0243,22792.0
2020-06-23 12:00:00,27.9,27.96,27.77,27.86,50590.0,25.0243,25.0782,24.9077,24.9885,50590.0
2020-06-23 12:30:00,27.86,27.87,27.62,27.69,33137.0,24.9885,24.9974,24.7732,24.836,33137.0
2020-06-23 13:00:00,27.69,27.87,27.66,27.87,28374.0,24.836,24.9974,24.8091,24.9974,28374.0
2020-06-23 13:30:00,27.87,28.1,27.87,28.05,42199.0,24.9974,25.2037,24.9974,25.1589,42199.0
2020-06-23 14:00:00,28.05,28.1,27.97,28.1,50848.0,25.1589,25.2037,25.0871,25.2037,50848.0
2020-06-23 14:30:00,28.09,28.21,28.08,28.2,53007.0,25.1948,25.3024,25.1858,25.2934,53007.0
2020-06-23 15:00:00,28.19,28.37,28.13,28.3,79795.0,25.2844,25.4459,25.2306,25.3831,79795.0
2020-06-23 15:30:00,28.3,28.35,28.03,28.04,215391.0,25.3831,25.428,25.1409,25.1499,215391.0
2020-06-24 09:30:00,27.45,27.53,26.69,26.71,67926.0,24.6207,24.6925,23.9391,23.957,67926.0
2020-06-24 10:00:00,26.72,26.97,26.6,26.95,79817.0,23.966,24.1902,23.8583,24.1723,79817.0
2020-06-24 10:30:00,26.95,27.03,26.52,26.57,90295.0,24.1723,24.244,23.7866,23.8314,90295.0
2020-06-24 11:00:00,26.53,26.62,26.23,26.31,53998.0,23.7955,23.8763,23.5265,23.5982,53998.0
2020-06-24 11:30:00,26.3,26.33,25.85,25.95,72367.0,23.5892,23.6162,23.1856,23.2753,72367.0
2020-06-24 12:00:00,25.95,26.17,25.92,26.04,49547.0,23.2753,23.4726,23.2484,23.356,49547.0
2020-06-24 12:30:00,26.04,26.19,25.92,26.16,32016.0,23.356,23.4906,23.2484,23.4637,32016.0
2020-06-24 13:00:00,26.15,26.18,25.88,25.88,41363.0,23.4547,23.4816,23.2125,23.2125,41363.0
2020-06-24 13:30:00,25.9,26.04,25.82,26.04,44672.0,23.2305,23.356,23.1587,23.356,44672.0
2020-06-24 14:00:00,26.05,26.17,25.95,26.11,53327.0,23.365,23.4726,23.2753,23.4188,53327.0
2020-06-24 14:30:00,26.1,26.15,25.95,26.04,55749.0,23.4099,23.4547,23.2753,23.356,55749.0
2020-06-24 15:00:00,26.03,26.32,26.03,26.14,99158.0,23.3471,23.6072,23.3471,23.4457,99158.0
2020-06-24 15:30:00,26.15,26.17,25.79,25.81,271029.0,23.4547,23.4726,23.1318,23.1498,271029.0
2020-06-25 09:30:00,25.68,26.39,25.53,26.39,73069.0,23.0332,23.67,22.8986,23.67,73069.0
2020-06-25 10:00:00,26.39,26.88,26.38,26.86,159006.0,23.67,24.1095,23.661,24.0915,159006.0
2020-06-25 10:30:00,26.85,26.86,26.35,26.48,69197.0,24.0826,24.0915,23.6341,23.7507,69197.0
2020-06-25 11:00:00,26.47,26.69,26.33,26.52,39191.0,23.7417,23.9391,23.6162,23.7866,39191.0
2020-06-25 11:30:00,26.53,26.54,26.25,26.34,43210.0,23.7955,23.8045,23.5444,23.6251,43210.0
2020-06-25 12:00:00,26.35,26.48,26.26,26.42,48898.0,23.6341,23.7507,23.5534,23.6969,48898.0
2020-06-25 12:30:00,26.44,26.62,26.42,26.62,31950.0,23.7148,23.8763,23.6969,23.8763,31950.0
2020-06-25 13:00:00,26.62,26.66,26.54,26.65,22704.0,23.8763,23.9121,23.8045,23.9032,22704.0
2020-06-25 13:30:00,26.64,26.72,26.5,26.52,34070.0,23.8942,23.966,23.7686,23.7866,34070.0
2020-06-25 14:00:00,26.53,26.74,26.49,26.73,29542.0,23.7955,23.9839,23.7597,23.9749,29542.0
2020-06-25 14:30:00,26.74,26.74,26.62,26.62,29547.0,23.9839,23.9839,23.8763,23.8763,29547.0
2020-06-25 15:00:00,26.62,27.16,26.6,27.11,81180.0,23.8763,24.3606,23.8583,24.3158,81180.0
2020-06-25 15:30:00,27.12,27.22,26.98,27.21,185448.0,24.3247,24.4144,24.1992,24.4055,185448.0
2020-06-26 09:30:00,26.99,27.0,26.61,26.79,48442.0,24.2081,24.2171,23.8673,24.0287,48442.0
2020-06-26 10:00:00,26.89,26.92,26.35,26.44,33746.0,24.1184,24.1453,23.6341,23.7148,33746.0
2020-06-26 10:30:00,26.45,26.62,26.31,26.55,35428.0,23.7238,23.8763,23.5982,23.8135,35428.0
2020-06-26 11:00:00,26.55,26.63,26.41,26.49,26227.0,23.8135,23.8852,23.6879,23.7597,26227.0
2020-06-26 11:30:00,26.49,26.6,26.44,26.51,36523.0,23.7597,23.8583,23.7148,23.7776,36523.0
2020-06-26 12:00:00,26.5,26.58,26.42,26.57,47337.0,23.7686,23.8404,23.6969,23.8314,47337.0
2020-06-26 12:30:00,26.56,26.64,26.53,26.63,40963.0,23.8224,23.8942,23.7955,23.8852,40963.0
2020-06-26 13:00:00,26.58,26.7,26.56,26.63,43347.0,23.8404,23.948,23.8224,23.8852,43347.0
2020-06-26 13:30:00,26.61,26.69,26.55,26.59,35960.0,23.8673,23.9391,23.8135,23.8494,35960.0
2020-06-26 14:00:00,26.58,26.61,26.48,26.52,38664.0,23.8404,23.8673,23.7507,23.7866,38664.0
2020-06-26 14:30:00,26.53,26.59,26.43,26.56,39860.0,23.7955,23.8494,23.7058,23.8224,39860.0
2020-06-26 15:00:00,26.59,26.74,26.58,26.63,62891.0,23.8494,23.9839,23.8404,23.8852,62891.0
2020-06-26 15:30:00,26.62,27.07,26.53,27.0,211893.0,23.8763,24.2799,23.7955,24.2171,211893.0
2020-06-29 09:30:00,27.46,27.77,27.25,27.72,40976.0,24.6297,24.9077,24.4413,24.8629,40976.0
2020-06-29 10:00:00,27.68,27.93,27.59,27.82,40018.0,24.827,25.0512,24.7463,24.9526,40018.0
2020-06-29 10:30:00,27.93,28.21,27.91,28.15,25385.0,25.0512,25.3024,25.0333,25.2486,25385.0
2020-06-29 11:00:00,28.14,28.18,27.78,27.92,32662.0,25.2396,25.2755,24.9167,25.0423,32662.0
2020-06-29 11:30:00,27.93,27.98,27.84,27.9,20501.0,25.0512,25.0961,24.9705,25.0243,20501.0
2020-06-29 12:00:00,27.91,28.28,27.9,28.28,37456.0,25.0333,25.3652,25.0243,25.3652,37456.0
2020-06-29 12:30:00,28.28,28.34,28.11,28.12,20990.0,25.3652,25.419,25.2127,25.2217,20990.0
2020-06-29 13:00:00,28.13,28.33,28.1,28.32,25761.0,25.2306,25.41,25.2037,25.401,25761.0
2020-06-29 13:30:00,28.31,28.37,28.12,28.14,32124.0,25.3921,25.4459,25.2217,25.2396,32124.0
2020-06-29 14:00:00,28.15,28.16,27.93,27.93,29816.0,25.2486,25.2575,25.0512,25.0512,29816.0
2020-06-29 14:30:00,27.94,28.13,27.94,28.12,29844.0,25.0602,25.2306,25.0602,25.2217,29844.0
2020-06-29 15:00:00,28.09,28.19,27.93,28.09,48640.0,25.1948,25.2844,25.0512,25.1948,48640.0
2020-06-29 15:30:00,28.09,28.25,28.02,28.23,132786.0,25.1948,25.3383,25.132,25.3203,132786.0
2020-06-30 09:30:00,27.8,28.1,27.8,27.91,42480.0,24.9346,25.2037,24.9346,25.0333,42480.0
2020-06-30 10:00:00,27.98,28.17,27.86,28.07,20743.0,25.0961,25.2665,24.9885,25.1768,20743.0
2020-06-30 10:30:00,28.06,28.34,27.97,28.31,13316.0,25.1678,25.419,25.0871,25.3921,13316.0
2020-06-30 11:00:00,28.33,28.53,28.26,28.51,31574.0,25.41,25.5894,25.3472,25.5715,31574.0
2020-06-30 11:30:00,28.5,28.5,28.23,28.38,37724.0,25.5625,25.5625,25.3203,25.4549,37724.0
2020-06-30 12:00:00,28.39,28.53,28.39,28.46,19927.0,25.4638,25.5894,25.4638,25.5266,19927.0
2020-06-30 12:30:00,28.45,28.48,28.25,28.25,33388.0,25.5176,25.5446,25.3383,25.3383,33388.0
2020-06-30 13:00:00,28.27,28.48,28.25,28.48,47238.0,25.3562,25.5446,25.3383,25.5446,47238.0
2020-06-30 13:30:00,28.47,28.53,28.43,28.5,41723.0,25.5356,25.5894,25.4997,25.5625,41723.0
2020-06-30 14:00:00,28.5,28.58,28.44,28.56,33973.0,25.5625,25.6342,25.5087,25.6163,33973.0
2020-06-30 14:30:00,28.55,28.71,28.53,28.69,50607.0,25.6073,25.7508,25.5894,25.7329,50607.0
2020-06-30 15:00:00,28.69,28.82,28.61,28.79,77068.0,25.7329,25.8495,25.6612,25.8226,77068.0
2020-06-30 15:30:00,28.78,28.85,28.52,28.52,368618.0,25.8136,25.8764,25.5804,25.5804,368618.0
2020-07-01 09:30:00,28.69,29.0,28.53,28.59,47201.0,25.7329,26.011,25.5894,25.6432,47201.0
2020-07-01 10:00:00,28.61,28.82,28.4,28.45,28219.0,25.6612,25.8495,25.4728,25.5176,28219.0
2020-07-01 10:30:00,28.48,28.53,28.1,28.2,21492.0,25.5446,25.5894,25.2037,25.2934,21492.0
2020-07-01 11:00:00,28.25,28.25,27.75,27.77,36358.0,25.3383,25.3383,24.8898,24.9077,36358.0
2020-07-01 11:30:00,27.82,27.95,27.79,27.86,33850.0,24.9526,25.0692,24.9257,24.9885,33850.0
2020-07-01 12:00:00,27.87,28.08,27.8,27.98,24250.0,24.9974,25.1858,24.9346,25.0961,24250.0
2020-07-01 12:30:00,27.98,28.05,27.84,27.89,81508.0,25.0961,25.1589,24.9705,25.0154,81508.0
2020-07-01 13:00:00,27.91,28.0,27.72,27.98,46304.0,25.0333,25.114,24.8629,25.0961,46304.0
2020-07-01 13:30:00,27.98,28.01,27.86,27.91,45837.0,25.0961,25.123,24.9885,25.0333,45837.0
2020-07-01 14:00:00,27.91,27.97,27.84,27.85,50564.0,25.0333,25.0871,24.9705,24.9795,50564.0
2020-07-01 14:30:00,27.85,27.85,27.75,27.82,30538.0,24.9795,24.9795,24.8898,24.9526,30538.0
2020-07-01 15:00:00,27.81,27.94,27.76,27.86,39624.0,24.9436,25.0602,24.8988,24.9885,39624.0
2020-07-01 15:30:00,27.87,27.89,27.57,27.64,140191.0,24.9974,25.0154,24.7283,24.7911,140191.0
2020-07-02 09:30:00,28.34,29.51,28.27,29.41,82262.0,25.419,26.4684,25.3562,26.3787,82262.0
2020-07-02 10:00:00,29.42,29.49,28.87,28.87,52374.0,26.3877,26.4505,25.8944,25.8944,52374.0
2020-07-02 10:30:00,28.93,29.03,28.26,28.26,41041.0,25.9482,26.0379,25.3472,25.3472,41041.0
2020-07-02 11:00:00,28.26,28.5,28.02,28.5,42140.0,25.3472,25.5625,25.132,25.5625,42140.0
2020-07-02 11:30:00,28.53,28.65,28.47,28.57,17819.0,25.5894,25.697,25.5356,25.6253,17819.0
2020-07-02 12:00:00,28.58,28.64,28.41,28.62,28275.0,25.6342,25.6881,25.4818,25.6701,28275.0
2020-07-02 12:30:00,28.62,28.62,28.46,28.54,23601.0,25.6701,25.6701,25.5266,25.5984,23601.0
2020-07-02 13:00:00,28.54,28.56,28.45,28.49,21226.0,25.5984,25.6163,25.5176,25.5535,21226.0
2020-07-02 13:30:00,28.5,28.68,28.48,28.61,18556.0,25.5625,25.7239,25.5446,25.6612,18556.0
2020-07-02 14:00:00,28.6,28.64,28.44,28.55,27595.0,25.6522,25.6881,25.5087,25.6073,27595.0
2020-07-02 14:30:00,28.54,28.6,28.49,28.53,58254.0,25.5984,25.6522,25.5535,25.5894,58254.0
2020-07-02 15:00:00,28.54,28.54,28.37,28.44,37025.0,25.5984,25.5984,25.4459,25.5087,37025.0
2020-07-02 15:30:00,28.44,28.46,28.24,28.34,209196.0,25.5087,25.5266,25.3293,25.419,209196.0
2020-07-06 09:30:00,28.54,29.49,28.54,29.2,67441.0,25.5984,26.4505,25.5984,26.1903,67441.0
2020-07-06 10:00:00,29.23,29.41,28.52,28.67,48217.0,26.2173,26.3787,25.5804,25.715,48217.0
2020-07-06 10:30:00,28.67,29.0,28.61,28.89,25123.0,25.715,26.011,25.6612,25.9123,25123.0
2020-07-06 11:00:00,28.9,28.9,28.76,28.84,30676.0,25.9213,25.9213,25.7957,25.8674,30676.0
2020-07-06 11:30:00,28.82,28.88,28.68,28.68,24695.0,25.8495,25.9033,25.7239,25.7239,24695.0
2020-07-06 12:00:00,28.68,28.79,28.66,28.74,25763.0,25.7239,25.8226,25.706,25.7778,25763.0
2020-07-06 12:30:00,28.74,28.8,28.64,28.76,33448.0,25.7778,25.8316,25.6881,25.7957,33448.0
2020-07-06 13:00:00,28.77,28.87,28.68,28.86,36920.0,25.8047,25.8944,25.7239,25.8854,36920.0
2020-07-06 13:30:00,28.86,29.05,28.84,29.02,41455.0,25.8854,26.0558,25.8674,26.0289,41455.0
2020-07-06 14:00:00,29.02,29.03,28.85,28.88,37268.0,26.0289,26.0379,25.8764,25.9033,37268.0
2020-07-06 14:30:00,28.87,28.9,28.75,28.86,40986.0,25.8944,25.9213,25.7867,25.8854,40986.0
2020-07-06 15:00:00,28.85,29.02,28.83,28.92,58162.0,25.8764,26.0289,25.8585,25.9392,58162.0
2020-07-06 15:30:00,28.92,29.09,28.82,29.09,208797.0,25.9392,26.0917,25.8495,26.0917,208797.0
2020-07-07 09:30:00,28.71,28.91,28.5,28.63,36982.0,25.7508,25.9302,25.5625,25.6791,36982.0
2020-07-07 10:00:00,28.66,28.75,28.43,28.46,30474.0,25.706,25.7867,25.4997,25.5266,30474.0
2020-07-07 10:30:00,28.46,28.47,28.21,28.46,19922.0,25.5266,25.5356,25.3024,25.5266,19922.0
2020-07-07 11:00:00,28.45,28.6,28.39,28.55,20814.0,25.5176,25.6522,25.4638,25.6073,20814.0
2020-07-07 11:30:00,28.53,28.54,28.42,28.46,17892.0,25.5894,25.5984,25.4907,25.5266,17892.0
2020-07-07 12:00:00,28.46,28.57,28.43,28.56,16666.0,25.5266,25.6253,25.4997,25.6163,16666.0
2020-07-07 12:30:00,28.54,28.54,28.37,28.4,18152.0,25.5984,25.5984,25.4459,25.4728,18152.0
2020-07-07 13:00:00,28.4,28.48,28.36,28.43,20270.0,25.4728,25.5446,25.4369,25.4997,20270.0
2020-07-07 13:30:00,28.42,28.58,28.35,28.57,15318.0,25.4907,25.6342,25.428,25.6253,15318.0
2020-07-07 14:00:00,28.57,28.59,28.36,28.41,23063.0,25.6253,25.6432,25.4369,25.4818,23063.0
2020-07-07 14:30:00,28.4,28.4,28.2,28.24,27304.0,25.4728,25.4728,25.2934,25.3293,27304.0
2020-07-07 15:00:00,28.24,28.26,28.09,28.15,48564.0,25.3293,25.3472,25.1948,25.2486,48564.0
2020-07-07 15:30:00,28.15,28.16,27.96,28.1,145882.0,25.2486,25.2575,25.0782,25.2037,145882.0
2020-07-08 09:30:00,28.08,28.08,27.68,27.79,43218.0,25.1858,25.1858,24.827,24.9257,43218.0
2020-07-08 10:00:00,27.78,28.1,27.58,27.6,53072.0,24.9167,25.2037,24.7373,24.7553,53072.0
2020-07-08 10:30:00,27.61,27.83,27.59,27.65,37742.0,24.7642,24.9615,24.7463,24.8001,37742.0
2020-07-08 11:00:00,27.64,27.64,27.33,27.44,39898.0,24.7911,24.7911,24.5131,24.6117,39898.0
2020-07-08 11:30:00,27.45,27.59,27.42,27.49,24209.0,24.6207,24.7463,24.5938,24.6566,24209.0
2020-07-08 12:00:00,27.5,27.72,27.42,27.72,23708.0,24.6656,24.8629,24.5938,24.8629,23708.0
2020-07-08 12:30:00,27.71,27.75,27.59,27.72,30128.0,24.8539,24.8898,24.7463,24.8629,30128.0
2020-07-08 13:00:00,27.71,27.72,27.5,27.53,51622.0,24.8539,24.8629,24.6656,24.6925,51622.0
2020-07-08 13:30:00,27.53,27.63,27.45,27.45,41842.0,24.6925,24.7822,24.6207,24.6207,41842.0
2020-07-08 14:00:00,27.46,27.51,27.4,27.41,43020.0,24.6297,24.6745,24.5759,24.5848,43020.0
2020-07-08 14:30:00,27.4,27.41,27.27,27.38,50876.0,24.5759,24.5848,24.4593,24.5579,50876.0
2020-07-08 15:00:00,27.39,27.71,27.34,27.64,58019.0,24.5669,24.8539,24.5221,24.7911,58019.0
2020-07-08 15:30:00,27.64,27.67,27.49,27.58,236369.0,24.7911,24.818,24.6566,24.7373,236369.0
2020-07-09 09:30:00,27.6,27.78,27.51,27.61,68782.0,24.7553,24.9167,24.6745,24.7642,68782.0
2020-07-09 10:00:00,27.72,27.85,27.32,27.44,30967.0,24.8629,24.9795,24.5041,24.6117,30967.0
2020-07-09 10:30:00,27.46,27.5,26.95,26.96,45688.0,24.6297,24.6656,24.1723,24.1812,45688.0
2020-07-09 11:00:00,26.96,27.04,26.68,26.9,60964.0,24.1812,24.253,23.9301,24.1274,60964.0
2020-07-09 11:30:00,26.91,27.19,26.71,27.17,51791.0,24.1364,24.3875,23.957,24.3696,51791.0
2020-07-09 12:00:00,27.17,27.41,27.16,27.26,28130.0,24.3696,24.5848,24.3606,24.4503,28130.0
2020-07-09 12:30:00,27.27,27.34,27.19,27.33,22785.0,24.4593,24.5221,24.3875,24.5131,22785.0
2020-07-09 13:00:00,27.31,27.58,27.31,27.51,24831.0,24.4951,24.7373,24.4951,24.6745,24831.0
2020-07-09 13:30:00,27.52,27.59,27.37,27.37,25915.0,24.6835,24.7463,24.549,24.549,25915.0
2020-07-09 14:00:00,27.39,27.67,27.39,27.62,23874.0,24.5669,24.818,24.5669,24.7732,23874.0
2020-07-09 14:30:00,27.62,27.62,27.48,27.56,34940.0,24.7732,24.7732,24.6476,24.7194,34940.0
2020-07-09 15:00:00,27.58,27.62,27.39,27.39,54505.0,24.7373,24.7732,24.5669,24.5669,54505.0
2020-07-09 15:30:00,27.39,27.39,27.25,27.31,143720.0,24.5669,24.5669,24.4413,24.4951,143720.0
2020-07-10 09:30:00,27.34,27.84,27.31,27.68,33976.0,24.5221,24.9705,24.4951,24.827,33976.0
2020-07-10 10:00:00,27.62,27.73,27.44,27.6,20603.0,24.7732,24.8719,24.6117,24.7553,20603.0
2020-07-10 10:30:00,27.55,27.88,27.55,27.72,16636.0,24.7104,25.0064,24.7104,24.8629,16636.0
2020-07-10 11:00:00,27.68,27.83,27.61,27.74,15265.0,24.827,24.9615,24.7642,24.8808,15265.0
2020-07-10 11:30:00,27.76,27.77,27.65,27.69,17570.0,24.8988,24.9077,24.8001,24.836,17570.0
2020-07-10 12:00:00,27.69,27.82,27.66,27.67,14843.0,24.836,24.9526,24.8091,24.818,14843.0
2020-07-10 12:30:00,27.64,27.8,27.55,27.8,10700.0,24.7911,24.9346,24.7104,24.9346,10700.0
2020-07-10 13:00:00,27.78,27.78,27.54,27.58,14756.0,24.9167,24.9167,24.7014,24.7373,14756.0
2020-07-10 13:30:00,27.61,27.78,27.61,27.76,15397.0,24.7642,24.9167,24.7642,24.8988,15397.0
2020-07-10 14:00:00,27.77,27.81,27.65,27.7,13027.0,24.9077,24.9436,24.8001,24.8449,13027.0
2020-07-10 14:30:00,27.69,27.77,27.66,27.66,10912.0,24.836,24.9077,24.8091,24.8091,10912.0
2020-07-10 15:00:00,27.65,27.83,27.61,27.77,23019.0,24.8001,24.9615,24.7642,24.9077,23019.0
2020-07-10 15:30:00,27.78,27.82,27.69,27.8,90992.0,24.9167,24.9526,24.836,24.9346,90992.0
2020-07-13 09:30:00,28.16,28.25,27.76,27.76,21690.0,25.2575,25.3383,24.8988,24.8988,21690.0
2020-07-13 10:00:00,27.74,28.13,27.67,28.1,15496.0,24.8808,25.2306,24.818,25.2037,15496.0
2020-07-13 10:30:00,28.12,28.15,27.76,28.06,25988.0,25.2217,25.2486,24.8988,25.1678,25988.0
2020-07-13 11:00:00,28.07,28.3,27.98,28.28,24033.0,25.1768,25.3831,25.0961,25.3652,24033.0
2020-07-13 11:30:00,28.31,28.31,28.12,28.22,25221.0,25.3921,25.3921,25.2217,25.3114,25221.0
2020-07-13 12:00:00,28.22,28.3,28.22,28.25,13354.0,25.3114,25.3831,25.3114,25.3383,13354.0
2020-07-13 12:30:00,28.25,28.56,28.25,28.56,20880.0,25.3383,25.6163,25.3383,25.6163,20880.0
2020-07-13 13:00:00,28.57,28.79,28.5,28.62,20046.0,25.6253,25.8226,25.5625,25.6701,20046.0
2020-07-13 13:30:00,28.62,28.88,28.62,28.77,19662.0,25.6701,25.9033,25.6701,25.8047,19662.0
2020-07-13 14:00:00,28.78,28.84,28.65,28.81,32426.0,25.8136,25.8674,25.697,25.8405,32426.0
2020-07-13 14:30:00,28.8,28.87,28.71,28.84,23930.0,25.8316,25.8944,25.7508,25.8674,23930.0
2020-07-13 15:00:00,28.85,28.85,28.58,28.58,30372.0,25.8764,25.8764,25.6342,25.6342,30372.0
2020-07-13 15:30:00,28.57,28.62,28.27,28.33,138859.0,25.6253,25.6701,25.3562,25.41,138859.0
2020-07-14 09:30:00,28.19,28.55,27.81,28.52,42735.0,25.2844,25.6073,24.9436,25.5804,42735.0
2020-07-14 10:00:00,28.53,28.74,28.33,28.69,39491.0,25.5894,25.7778,25.41,25.7329,39491.0
2020-07-14 10:30:00,28.69,28.9,28.68,28.84,33731.0,25.7329,25.9213,25.7239,25.8674,33731.0
2020-07-14 11:00:00,28.89,29.1,28.84,28.99,41127.0,25.9123,26.1007,25.8674,26.002,41127.0
2020-07-14 11:30:00,28.99,29.18,28.93,29.18,45863.0,26.002,26.1724,25.9482,26.1724,45863.0
2020-07-14 12:00:00,29.2,29.2,29.01,29.11,26707.0,26.1903,26.1903,26.0199,26.1096,26707.0
2020-07-14 12:30:00,29.11,29.14,28.97,28.99,18994.0,26.1096,26.1365,25.984,26.002,18994.0
2020-07-14 13:00:00,29.0,29.05,28.88,28.93,24133.0,26.011,26.0558,25.9033,25.9482,24133.0
2020-07-14 13:30:00,28.91,29.1,28.86,28.93,24032.0,25.9302,26.1007,25.8854,25.9482,24032.0
2020-07-14 14:00:00,28.93,29.05,28.8,28.8,42357.0,25.9482,26.0558,25.8316,25.8316,42357.0
2020-07-14 14:30:00,28.82,28.96,28.79,28.94,19043.0,25.8495,25.9751,25.8226,25.9571,19043.0
2020-07-14 15:00:00,28.94,29.03,28.93,28.96,47780.0,25.9571,26.0379,25.9482,25.9751,47780.0
2020-07-14 15:30:00,28.96,29.25,28.93,29.1,406870.0,25.9751,26.2352,25.9482,26.1007,406870.0
2020-07-15 09:30:00,30.09,30.38,29.59,29.8,77588.0,26.9886,27.2487,26.5401,26.7285,77588.0
2020-07-15 10:00:00,29.78,29.87,29.49,29.85,29582.0,26.7106,26.7913,26.4505,26.7733,29582.0
2020-07-15 10:30:00,29.88,30.23,29.86,30.22,55100.0,26.8003,27.1142,26.7823,27.1052,55100.0
2020-07-15 11:00:00,30.23,30.29,30.0,30.1,36600.0,27.1142,27.168,26.9079,26.9976,36600.0
2020-07-15 11:30:00,30.14,30.2,29.97,30.07,50057.0,27.0335,27.0873,26.881,26.9707,50057.0
2020-07-15 12:00:00,30.06,30.29,29.96,30.23,46943.0,26.9617,27.168,26.872,27.1142,46943.0
2020-07-15 12:30:00,30.2,30.39,30.2,30.39,28609.0,27.0873,27.2577,27.0873,27.2577,28609.0
2020-07-15 13:00:00,30.4,30.51,30.38,30.42,31177.0,27.2667,27.3653,27.2487,27.2846,31177.0
2020-07-15 13:30:00,30.42,30.57,30.42,30.54,38766.0,27.2846,27.4191,27.2846,27.3922,38766.0
2020-07-15 14:00:00,30.53,30.62,30.47,30.51,43210.0,27.3833,27.464,27.3294,27.3653,43210.0
2020-07-15 14:30:00,30.52,30.77,30.52,30.58,51086.0,27.3743,27.5985,27.3743,27.4281,51086.0
2020-07-15 15:00:00,30.57,30.77,30.52,30.73,64939.0,27.4191,27.5985,27.3743,27.5626,64939.0
2020-07-15 15:30:00,30.74,30.89,30.65,30.68,187523.0,27.5716,27.7062,27.4909,27.5178,187523.0
2020-07-16 09:30:00,30.52,30.52,30.12,30.36,19459.0,27.3743,27.3743,27.0155,27.2308,19459.0
2020-07-16 10:00:00,30.38,30.82,30.32,30.79,18620.0,27.2487,27.6434,27.1949,27.6165,18620.0
2020-07-16 10:30:00,30.77,30.81,30.64,30.71,24398.0,27.5985,27.6344,27.4819,27.5447,24398.0
2020-07-16 11:00:00,30.73,30.86,30.63,30.81,29273.0,27.5626,27.6792,27.473,27.6344,29273.0
2020-07-16 11:30:00,30.8,30.81,30.31,30.33,36308.0,27.6254,27.6344,27.1859,27.2039,36308.0
2020-07-16 12:00:00,30.31,30.37,30.21,30.34,28098.0,27.1859,27.2398,27.0962,27.2128,28098.0
2020-07-16 12:30:00,30.35,30.39,30.07,30.11,27793.0,27.2218,27.2577,26.9707,27.0065,27793.0
2020-07-16 13:00:00,30.1,30.28,30.06,30.28,24364.0,26.9976,27.159,26.9617,27.159,24364.0
2020-07-16 13:30:00,30.28,30.29,30.04,30.04,14303.0,27.159,27.168,26.9438,26.9438,14303.0
2020-07-16 14:00:00,30.05,30.1,29.98,29.99,18168.0,26.9527,26.9976,26.8899,26.8989,18168.0
2020-07-16 14:30:00,29.98,29.98,29.69,29.71,48227.0,26.8899,26.8899,26.6298,26.6478,48227.0
2020-07-16 15:00:00,29.72,29.96,29.72,29.96,39456.0,26.6567,26.872,26.6567,26.872,39456.0
2020-07-16 15:30:00,29.94,29.99,29.85,29.95,123431.0,26.8541,26.8989,26.7733,26.863,123431.0
2020-07-17 09:30:00,30.02,30.52,29.75,30.27,50863.0,26.9258,27.3743,26.6837,27.1501,50863.0
2020-07-17 10:00:00,30.28,30.28,29.91,29.93,26541.0,27.159,27.159,26.8272,26.8451,26541.0
2020-07-17 10:30:00,29.91,30.0,29.73,29.97,56831.0,26.8272,26.9079,26.6657,26.881,56831.0
2020-07-17 11:00:00,29.99,30.06,29.86,29.87,27601.0,26.8989,26.9617,26.7823,26.7913,27601.0
2020-07-17 11:30:00,29.89,29.89,29.77,29.85,19272.0,26.8092,26.8092,26.7016,26.7733,19272.0
2020-07-17 12:00:00,29.86,29.92,29.78,29.84,15503.0,26.7823,26.8361,26.7106,26.7644,15503.0
2020-07-17 12:30:00,29.85,29.85,29.66,29.68,12178.0,26.7733,26.7733,26.6029,26.6209,12178.0
2020-07-17 13:00:00,29.69,29.8,29.68,29.73,15564.0,26.6298,26.7285,26.6209,26.6657,15564.0
2020-07-17 13:30:00,29.72,29.73,29.6,29.62,12714.0,26.6567,26.6657,26.5491,26.5671,12714.0
2020-07-17 14:00:00,29.63,29.63,29.53,29.55,15727.0,26.576,26.576,26.4863,26.5043,15727.0
2020-07-17 14:30:00,29.55,29.56,29.47,29.48,30667.0,26.5043,26.5132,26.4325,26.4415,30667.0
2020-07-17 15:00:00,29.48,29.58,29.45,29.57,41818.0,26.4415,26.5312,26.4146,26.5222,41818.0
2020-07-17 15:30:00,29.56,29.6,29.46,29.48,144333.0,26.5132,26.5491,26.4235,26.4415,144333.0
2020-07-20 09:30:00,29.24,29.71,28.87,29.0,32585.0,26.2262,26.6478,25.8944,26.011,32585.0
2020-07-20 10:00:00,29.04,29.12,28.74,28.87,26918.0,26.0468,26.1186,25.7778,25.8944,26918.0
2020-07-20 10:30:00,28.94,29.02,28.86,28.88,17028.0,25.9571,26.0289,25.8854,25.9033,17028.0
2020-07-20 11:00:00,28.89,28.97,28.77,28.79,23941.0,25.9123,25.984,25.8047,25.8226,23941.0
2020-07-20 11:30:00,28.77,28.95,28.77,28.9,26023.0,25.8047,25.9661,25.8047,25.9213,26023.0
2020-07-20 12:00:00,28.88,28.88,28.74,28.76,18420.0,25.9033,25.9033,25.7778,25.7957,18420.0
2020-07-20 12:30:00,28.77,28.82,28.69,28.78,15300.0,25.8047,25.8495,25.7329,25.8136,15300.0
2020-07-20 13:00:00,28.78,28.82,28.66,28.81,21493.0,25.8136,25.8495,25.706,25.8405,21493.0
2020-07-20 13:30:00,28.81,28.97,28.79,28.93,18943.0,25.8405,25.984,25.8226,25.9482,18943.0
2020-07-20 14:00:00,28.93,28.95,28.83,28.91,23073.0,25.9482,25.9661,25.8585,25.9302,23073.0
2020-07-20 14:30:00,28.93,28.95,28.85,28.86,39069.0,25.9482,25.9661,25.8764,25.8854,39069.0
2020-07-20 15:00:00,28.87,29.02,28.86,29.01,46410.0,25.8944,26.0289,25.8854,26.0199,46410.0
2020-07-20 15:30:00,29.01,29.05,28.82,28.9,179902.0,26.0199,26.0558,25.8495,25.9213,179902.0
2020-07-21 09:30:00,29.23,30.07,29.23,29.84,37515.0,26.2173,26.9707,26.2173,26.7644,37515.0
2020-07-21 10:00:00,29.89,30.0,29.47,29.55,148645.0,26.8092,26.9079,26.4325,26.5043,148645.0
2020-07-21 10:30:00,29.55,30.01,29.52,29.94,34923.0,26.5043,26.9169,26.4774,26.8541,34923.0
2020-07-21 11:00:00,29.99,30.26,29.95,30.25,30449.0,26.8989,27.1411,26.863,27.1321,30449.0
2020-07-21 11:30:00,30.25,30.35,30.13,30.35,24581.0,27.1321,27.2218,27.0245,27.2218,24581.0
2020-07-21 12:00:00,30.35,30.4,30.13,30.24,20729.0,27.2218,27.2667,27.0245,27.1232,20729.0
2020-07-21 12:30:00,30.23,30.29,30.19,30.25,13033.0,27.1142,27.168,27.0783,27.1321,13033.0
2020-07-21 13:00:00,30.26,30.32,30.12,30.12,35088.0,27.1411,27.1949,27.0155,27.0155,35088.0
2020-07-21 13:30:00,30.12,30.14,30.06,30.07,11761.0,27.0155,27.0335,26.9617,26.9707,11761.0
2020-07-21 14:00:00,30.09,30.14,29.99,30.07,18138.0,26.9886,27.0335,26.8989,26.9707,18138.0
2020-07-21 14:30:00,30.06,30.14,30.06,30.13,20006.0,26.9617,27.0335,26.9617,27.0245,20006.0
2020-07-21 15:00:00,30.13,30.18,30.08,30.17,41174.0,27.0245,27.0693,26.9796,27.0604,41174.0
2020-07-21 15:30:00,30.19,30.22,30.04,30.1,181577.0,27.0783,27.1052,26.9438,26.9976,181577.0
2020-07-22 09:30:00,29.85,30.35,29.73,30.08,22058.0,26.7733,27.2218,26.6657,26.9796,22058.0
2020-07-22 10:00:00,30.05,30.19,29.97,30.11,34378.0,26.9527,27.0783,26.881,27.0065,34378.0
2020-07-22 10:30:00,30.11,30.36,30.11,30.33,45859.0,27.0065,27.2308,27.0065,27.2039,45859.0
2020-07-22 11:00:00,30.36,30.42,30.26,30.31,55038.0,27.2308,27.2846,27.1411,27.1859,55038.0
2020-07-22 11:30:00,30.3,30.38,30.21,30.29,20210.0,27.177,27.2487,27.0962,27.168,20210.0
2020-07-22 12:00:00,30.28,30.39,30.23,30.34,18227.0,27.159,27.2577,27.1142,27.2128,18227.0
2020-07-22 12:30:00,30.32,30.43,30.32,30.38,15051.0,27.1949,27.2936,27.1949,27.2487,15051.0
2020-07-22 13:00:00,30.37,30.43,30.3,30.32,15188.0,27.2398,27.2936,27.177,27.1949,15188.0
2020-07-22 13:30:00,30.33,30.38,30.31,30.34,17789.0,27.2039,27.2487,27.1859,27.2128,17789.0
2020-07-22 14:00:00,30.34,30.37,30.24,30.27,18044.0,27.2128,27.2398,27.1232,27.1501,18044.0
2020-07-22 14:30:00,30.26,30.33,30.21,30.33,34422.0,27.1411,27.2039,27.0962,27.2039,34422.0
2020-07-22 15:00:00,30.3,30.36,30.25,30.3,24113.0,27.177,27.2308,27.1321,27.177,24113.0
2020-07-22 15:30:00,30.3,30.37,30.25,30.25,135262.0,27.177,27.2398,27.1321,27.1321,135262.0
2020-07-23 09:30:00,30.25,30.49,30.03,30.22,21875.0,27.1321,27.3474,26.9348,27.1052,21875.0
2020-07-23 10:00:00,30.24,30.26,29.99,30.09,23200.0,27.1232,27.1411,26.8989,26.9886,23200.0
2020-07-23 10:30:00,30.11,30.28,30.04,30.21,21907.0,27.0065,27.159,26.9438,27.0962,21907.0
2020-07-23 11:00:00,30.24,30.34,30.2,30.33,14638.0,27.1232,27.2128,27.0873,27.2039,14638.0
2020-07-23 11:30:00,30.35,30.56,30.34,30.56,19459.0,27.2218,27.4102,27.2128,27.4102,19459.0
2020-07-23 12:00:00,30.55,30.81,30.54,30.77,36536.0,27.4012,27.6344,27.3922,27.5985,36536.0
2020-07-23 12:30:00,30.77,30.94,30.54,30.55,42657.0,27.5985,27.751,27.3922,27.4012,42657.0
2020-07-23 13:00:00,30.56,30.66,30.54,30.64,22793.0,27.4102,27.4999,27.3922,27.4819,22793.0
2020-07-23 13:30:00,30.64,30.65,30.49,30.53,42145.0,27.4819,27.4909,27.3474,27.3833,42145.0
2020-07-23 14:00:00,30.52,30.56,30.29,30.32,62701.0,27.3743,27.4102,27.168,27.1949,62701.0
2020-07-23 14:30:00,30.31,30.42,30.26,30.39,41485.0,27.1859,27.2846,27.1411,27.2577,41485.0
2020-07-23 15:00:00,30.4,30.58,30.36,30.4,41680.0,27.2667,27.4281,27.2308,27.2667,41680.0
2020-07-23 15:30:00,30.4,30.52,30.29,30.46,164983.0,27.2667,27.3743,27.168,27.3205,164983.0
2020-07-24 09:30:00,30.61,30.77,30.37,30.54,25961.0,27.455,27.5985,27.2398,27.3922,25961.0
2020-07-24 10:00:00,30.56,30.76,30.51,30.64,22040.0,27.4102,27.5896,27.3653,27.4819,22040.0
2020-07-24 10:30:00,30.65,30.81,30.49,30.56,55324.0,27.4909,27.6344,27.3474,27.4102,55324.0
2020-07-24 11:00:00,30.53,30.6,30.22,30.22,19497.0,27.3833,27.446,27.1052,27.1052,19497.0
2020-07-24 11:30:00,30.21,30.29,30.09,30.2,12470.0,27.0962,27.168,26.9886,27.0873,12470.0
2020-07-24 12:00:00,30.21,30.35,30.19,30.25,13416.0,27.0962,27.2218,27.0783,27.1321,13416.0
2020-07-24 12:30:00,30.27,30.31,30.21,30.25,13412.0,27.1501,27.1859,27.0962,27.1321,13412.0
2020-07-24 13:00:00,30.27,30.29,30.18,30.21,15664.0,27.1501,27.168,27.0693,27.0962,15664.0
2020-07-24 13:30:00,30.21,30.32,30.17,30.32,24556.0,27.0962,27.1949,27.0604,27.1949,24556.0
2020-07-24 14:00:00,30.32,30.42,30.32,30.36,21518.0,27.1949,27.2846,27.1949,27.2308,21518.0
2020-07-24 14:30:00,30.36,30.4,30.31,30.32,18483.0,27.2308,27.2667,27.1859,27.1949,18483.0
2020-07-24 15:00:00,30.33,30.37,30.19,30.23,42287.0,27.2039,27.2398,27.0783,27.1142,42287.0
2020-07-24 15:30:00,30.23,30.39,30.22,30.32,131750.0,27.1142,27.2577,27.1052,27.1949,131750.0
2020-07-27 09:30:00,30.23,30.45,29.85,30.39,20070.0,27.1142,27.3115,26.7733,27.2577,20070.0
2020-07-27 10:00:00,30.34,30.56,30.24,30.56,24651.0,27.2128,27.4102,27.1232,27.4102,24651.0
2020-07-27 10:30:00,30.55,30.55,30.35,30.44,27106.0,27.4012,27.4012,27.2218,27.3025,27106.0
2020-07-27 11:00:00,30.41,30.45,30.28,30.37,11389.0,27.2756,27.3115,27.159,27.2398,11389.0
2020-07-27 11:30:00,30.38,30.43,30.34,30.36,19300.0,27.2487,27.2936,27.2128,27.2308,19300.0
2020-07-27 12:00:00,30.35,30.46,30.33,30.44,8437.0,27.2218,27.3205,27.2039,27.3025,8437.0
2020-07-27 12:30:00,30.46,30.5,30.39,30.4,7153.0,27.3205,27.3564,27.2577,27.2667,7153.0
2020-07-27 13:00:00,30.4,30.44,30.34,30.4,8557.0,27.2667,27.3025,27.2128,27.2667,8557.0
2020-07-27 13:30:00,30.4,30.52,30.39,30.43,12557.0,27.2667,27.3743,27.2577,27.2936,12557.0
2020-07-27 14:00:00,30.43,30.43,30.35,30.36,8764.0,27.2936,27.2936,27.2218,27.2308,8764.0
2020-07-27 14:30:00,30.36,30.58,30.34,30.57,32210.0,27.2308,27.4281,27.2128,27.4191,32210.0
2020-07-27 15:00:00,30.58,30.65,30.53,30.63,30903.0,27.4281,27.4909,27.3833,27.473,30903.0
2020-07-27 15:30:00,30.62,30.78,30.61,30.72,126367.0,27.464,27.6075,27.455,27.5537,126367.0
2020-07-28 09:30:00,30.48,30.66,30.13,30.13,41141.0,27.3384,27.4999,27.0245,27.0245,41141.0
2020-07-28 10:00:00,30.17,30.33,29.97,29.98,20935.0,27.0604,27.2039,26.881,26.8899,20935.0
2020-07-28 10:30:00,29.99,30.09,29.82,30.02,41537.0,26.8989,26.9886,26.7464,26.9258,41537.0
2020-07-28 11:00:00,30.03,30.17,29.91,30.14,29445.0,26.9348,27.0604,26.8272,27.0335,29445.0
2020-07-28 11:30:00,30.15,30.21,30.03,30.09,42241.0,27.0424,27.0962,26.9348,26.9886,42241.0
2020-07-28 12:00:00,30.09,30.13,29.89,29.91,33179.0,26.9886,27.0245,26.8092,26.8272,33179.0
2020-07-28 12:30:00,29.93,29.94,29.84,29.9,15356.0,26.8451,26.8541,26.7644,26.8182,15356.0
2020-07-28 13:00:00,29.9,29.95,29.82,29.88,14972.0,26.8182,26.863,26.7464,26.8003,14972.0
2020-07-28 13:30:00,29.89,29.92,29.83,29.92,12458.0,26.8092,26.8361,26.7554,26.8361,12458.0
2020-07-28 14:00:00,29.92,30.07,29.92,30.03,69192.0,26.8361,26.9707,26.8361,26.9348,69192.0
2020-07-28 14:30:00,30.03,30.11,29.97,29.99,26975.0,26.9348,27.0065,26.881,26.8989,26975.0
2020-07-28 15:00:00,29.98,29.98,29.6,29.6,91821.0,26.8899,26.8899,26.5491,26.5491,91821.0
2020-07-28 15:30:00,29.6,29.62,29.49,29.56,167727.0,26.5491,26.5671,26.4505,26.5132,167727.0
2020-07-29 09:30:00,29.73,30.0,29.71,29.72,12824.0,26.6657,26.9079,26.6478,26.6567,12824.0
2020-07-29 10:00:00,29.75,29.94,29.62,29.74,22137.0,26.6837,26.8541,26.5671,26.6747,22137.0
2020-07-29 10:30:00,29.74,29.89,29.64,29.89,45355.0,26.6747,26.8092,26.585,26.8092,45355.0
2020-07-29 11:00:00,29.89,29.93,29.77,29.92,29894.0,26.8092,26.8451,26.7016,26.8361,29894.0
2020-07-29 11:30:00,29.91,30.07,29.9,30.01,18844.0,26.8272,26.9707,26.8182,26.9169,18844.0
2020-07-29 12:00:00,30.03,30.16,30.03,30.16,19470.0,26.9348,27.0514,26.9348,27.0514,19470.0
2020-07-29 12:30:00,30.15,30.21,30.09,30.2,19485.0,27.0424,27.0962,26.9886,27.0873,19485.0
2020-07-29 13:00:00,30.21,30.34,30.2,30.34,26454.0,27.0962,27.2128,27.0873,27.2128,26454.0
2020-07-29 13:30:00,30.35,30.39,30.23,30.28,19509.0,27.2218,27.2577,27.1142,27.159,19509.0
2020-07-29 14:00:00,30.31,30.39,30.25,30.35,22953.0,27.1859,27.2577,27.1321,27.2218,22953.0
2020-07-29 14:30:00,30.36,30.47,30.36,30.39,44014.0,27.2308,27.3294,27.2308,27.2577,44014.0
2020-07-29 15:00:00,30.4,30.59,30.36,30.57,50232.0,27.2667,27.4371,27.2308,27.4191,50232.0
2020-07-29 15:30:00,30.56,30.66,30.34,30.45,143928.0,27.4102,27.4999,27.2128,27.3115,143928.0
2020-07-30 09:30:00,29.78,29.95,29.24,29.27,51581.0,26.7106,26.863,26.2262,26.2531,51581.0
2020-07-30 10:00:00,29.19,29.43,29.11,29.29,62280.0,26.1814,26.3966,26.1096,26.2711,62280.0
2020-07-30 10:30:00,29.29,29.45,29.23,29.43,36910.0,26.2711,26.4146,26.2173,26.3966,36910.0
2020-07-30 11:00:00,29.42,29.82,29.42,29.75,37590.0,26.3877,26.7464,26.3877,26.6837,37590.0
2020-07-30 11:30:00,29.75,29.9,29.73,29.83,38069.0,26.6837,26.8182,26.6657,26.7554,38069.0
2020-07-30 12:00:00,29.85,29.94,29.73,29.84,33529.0,26.7733,26.8541,26.6657,26.7644,33529.0
2020-07-30 12:30:00,29.86,30.03,29.8,29.95,40159.0,26.7823,26.9348,26.7285,26.863,40159.0
2020-07-30 13:00:00,29.96,30.01,29.81,29.84,31861.0,26.872,26.9169,26.7375,26.7644,31861.0
2020-07-30 13:30:00,29.83,29.84,29.75,29.76,24143.0,26.7554,26.7644,26.6837,26.6926,24143.0
2020-07-30 14:00:00,29.76,29.9,29.75,29.87,32031.0,26.6926,26.8182,26.6837,26.7913,32031.0
2020-07-30 14:30:00,29.87,29.96,29.87,29.91,39816.0,26.7913,26.872,26.7913,26.8272,39816.0
2020-07-30 15:00:00,29.91,30.02,29.9,30.0,55859.0,26.8272,26.9258,26.8182,26.9079,55859.0
2020-07-30 15:30:00,30.0,30.1,29.88,29.96,230591.0,26.9079,26.9976,26.8003,26.872,230591.0
2020-07-31 09:30:00,29.77,30.07,28.52,28.61,98149.0,26.7016,26.9707,25.5804,25.6612,98149.0
2020-07-31 10:00:00,28.6,28.92,27.32,27.5,148796.0,25.6522,25.9392,24.5041,24.6656,148796.0
2020-07-31 10:30:00,27.43,28.5,27.11,28.08,333013.0,24.6028,25.5625,24.3158,25.1858,333013.0
2020-07-31 11:00:00,27.95,28.14,27.52,27.66,123868.0,25.0692,25.2396,24.6835,24.8091,123868.0
2020-07-31 11:30:00,27.67,27.75,27.31,27.48,84166.0,24.818,24.8898,24.4951,24.6476,84166.0
2020-07-31 12:00:00,27.48,27.58,27.32,27.57,142365.0,24.6476,24.7373,24.5041,24.7283,142365.0
2020-07-31 12:30:00,27.56,27.89,27.5,27.85,149611.0,24.7194,25.0154,24.6656,24.9795,149611.0
2020-07-31 13:00:00,27.85,27.85,27.62,27.72,80720.0,24.9795,24.9795,24.7732,24.8629,80720.0
2020-07-31 13:30:00,27.74,27.97,27.74,27.83,73208.0,24.8808,25.0871,24.8808,24.9615,73208.0
2020-07-31 14:00:00,27.84,27.89,27.53,27.62,66592.0,24.9705,25.0154,24.6925,24.7732,66592.0
2020-07-31 14:30:00,27.62,27.98,27.62,27.96,88994.0,24.7732,25.0961,24.7732,25.0782,88994.0
2020-07-31 15:00:00,27.96,27.96,27.71,27.83,95869.0,25.0782,25.0782,24.8539,24.9615,95869.0
2020-07-31 15:30:00,27.83,27.89,27.65,27.85,369069.0,24.9615,25.0154,24.8001,24.9795,369069.0
2020-08-03 09:30:00,28.03,28.25,27.68,27.9,68390.0,25.1409,25.3383,24.827,25.0243,68390.0
2020-08-03 10:00:00,27.89,28.52,27.87,28.17,66632.0,25.0154,25.5804,24.9974,25.2665,66632.0
2020-08-03 10:30:00,28.13,28.51,28.11,28.42,68064.0,25.2306,25.5715,25.2127,25.4907,68064.0
2020-08-03 11:00:00,28.43,28.71,28.24,28.7,71474.0,25.4997,25.7508,25.3293,25.7419,71474.0
2020-08-03 11:30:00,28.75,28.82,28.27,28.27,79990.0,25.7867,25.8495,25.3562,25.3562,79990.0
2020-08-03 12:00:00,28.28,28.52,28.18,28.37,72248.0,25.3652,25.5804,25.2755,25.4459,72248.0
2020-08-03 12:30:00,28.36,28.44,28.3,28.32,32398.0,25.4369,25.5087,25.3831,25.401,32398.0
2020-08-03 13:00:00,28.3,28.34,28.15,28.33,34919.0,25.3831,25.419,25.2486,25.41,34919.0
2020-08-03 13:30:00,28.33,28.42,28.29,28.32,29601.0,25.41,25.4907,25.3741,25.401,29601.0
2020-08-03 14:00:00,28.33,28.38,28.24,28.33,41896.0,25.41,25.4549,25.3293,25.41,41896.0
2020-08-03 14:30:00,28.32,28.38,28.27,28.33,39688.0,25.401,25.4549,25.3562,25.41,39688.0
2020-08-03 15:00:00,28.33,28.34,28.16,28.17,58676.0,25.41,25.419,25.2575,25.2665,58676.0
2020-08-03 15:30:00,28.17,28.21,28.0,28.13,239474.0,25.2665,25.3024,25.114,25.2306,239474.0
2020-08-04 09:30:00,28.2,28.43,28.05,28.17,26903.0,25.2934,25.4997,25.1589,25.2665,26903.0
2020-08-04 10:00:00,28.15,28.62,28.15,28.24,38652.0,25.2486,25.6701,25.2486,25.3293,38652.0
2020-08-04 10:30:00,28.24,28.32,28.12,28.21,29194.0,25.3293,25.401,25.2217,25.3024,29194.0
2020-08-04 11:00:00,28.26,28.4,28.13,28.35,26427.0,25.3472,25.4728,25.2306,25.428,26427.0
2020-08-04 11:30:00,28.35,28.39,28.25,28.3,23404.0,25.428,25.4638,25.3383,25.3831,23404.0
2020-08-04 12:00:00,28.3,28.31,28.23,28.25,22591.0,25.3831,25.3921,25.3203,25.3383,22591.0
2020-08-04 12:30:00,28.26,28.41,28.25,28.39,21966.0,25.3472,25.4818,25.3383,25.4638,21966.0
2020-08-04 13:00:00,28.41,28.49,28.33,28.48,19018.0,25.4818,25.5535,25.41,25.5446,19018.0
2020-08-04 13:30:00,28.46,28.48,28.32,28.33,39945.0,25.5266,25.5446,25.401,25.41,39945.0
2020-08-04 14:00:00,28.33,28.39,28.28,28.31,51558.0,25.41,25.4638,25.3652,25.3921,51558.0
2020-08-04 14:30:00,28.31,28.38,28.25,28.35,61844.0,25.3921,25.4549,25.3383,25.428,61844.0
2020-08-04 15:00:00,28.35,28.37,28.31,28.32,61141.0,25.428,25.4459,25.3921,25.401,61141.0
2020-08-04 15:30:00,28.32,28.32,28.1,28.27,250285.0,25.401,25.401,25.2037,25.3562,250285.0
2020-08-05 09:30:00,28.81,29.21,28.68,28.75,22667.0,25.8405,26.1993,25.7239,25.7867,22667.0
2020-08-05 10:00:00,28.77,29.06,28.77,28.91,20332.0,25.8047,26.0648,25.8047,25.9302,20332.0
2020-08-05 10:30:00,28.92,29.22,28.9,29.18,34866.0,25.9392,26.2083,25.9213,26.1724,34866.0
2020-08-05 11:00:00,29.24,29.33,29.2,29.25,32611.0,26.2262,26.3069,26.1903,26.2352,32611.0
2020-08-05 11:30:00,29.24,29.27,29.16,29.22,28594.0,26.2262,26.2531,26.1545,26.2083,28594.0
2020-08-05 12:00:00,29.21,29.21,28.89,28.96,16171.0,26.1993,26.1993,25.9123,25.9751,16171.0
2020-08-05 12:30:00,28.95,29.04,28.94,28.96,19733.0,25.9661,26.0468,25.9571,25.9751,19733.0
2020-08-05 13:00:00,28.97,28.97,28.81,28.94,20851.0,25.984,25.984,25.8405,25.9571,20851.0
2020-08-05 13:30:00,28.93,28.98,28.86,28.86,15034.0,25.9482,25.993,25.8854,25.8854,15034.0
2020-08-05 14:00:00,28.86,28.97,28.86,28.95,24085.0,25.8854,25.984,25.8854,25.9661,24085.0
2020-08-05 14:30:00,28.96,28.99,28.83,28.88,28888.0,25.9751,26.002,25.8585,25.9033,28888.0
2020-08-05 15:00:00,28.9,28.95,28.86,28.88,31698.0,25.9213,25.9661,25.8854,25.9033,31698.0
2020-08-05 15:30:00,28.88,29.01,28.83,28.96,119732.0,25.9033,26.0199,25.8585,25.9751,119732.0
2020-08-06 09:30:00,28.76,28.85,28.37,28.54,88851.0,25.7957,25.8764,25.4459,25.5984,88851.0
2020-08-06 10:00:00,28.53,28.93,28.45,28.91,27504.0,25.5894,25.9482,25.5176,25.9302,27504.0
2020-08-06 10:30:00,28.89,28.96,28.52,28.62,23071.0,25.9123,25.9751,25.5804,25.6701,23071.0
2020-08-06 11:00:00,28.61,28.69,28.47,28.56,28507.0,25.6612,25.7329,25.5356,25.6163,28507.0
2020-08-06 11:30:00,28.56,28.56,28.39,28.48,69652.0,25.6163,25.6163,25.4638,25.5446,69652.0
2020-08-06 12:00:00,28.48,28.55,28.4,28.48,16143.0,25.5446,25.6073,25.4728,25.5446,16143.0
2020-08-06 12:30:00,28.51,28.57,28.44,28.46,15253.0,25.5715,25.6253,25.5087,25.5266,15253.0
2020-08-06 13:00:00,28.49,28.67,28.48,28.67,38547.0,25.5535,25.715,25.5446,25.715,38547.0
2020-08-06 13:30:00,28.65,28.68,28.47,28.51,19147.0,25.697,25.7239,25.5356,25.5715,19147.0
2020-08-06 14:00:00,28.5,28.59,28.5,28.53,16086.0,25.5625,25.6432,25.5625,25.5894,16086.0
2020-08-06 14:30:00,28.53,28.65,28.5,28.65,36425.0,25.5894,25.697,25.5625,25.697,36425.0
2020-08-06 15:00:00,28.65,28.66,28.57,28.66,50926.0,25.697,25.706,25.6253,25.706,50926.0
2020-08-06 15:30:00,28.67,28.77,28.57,28.64,141479.0,25.715,25.8047,25.6253,25.6881,141479.0
2020-08-07 09:30:00,28.51,28.75,28.48,28.5,65328.0,25.5715,25.7867,25.5446,25.5625,65328.0
2020-08-07 10:00:00,28.48,28.63,28.47,28.52,41241.0,25.5446,25.6791,25.5356,25.5804,41241.0
2020-08-07 10:30:00,28.54,28.61,28.46,28.5,101669.0,25.5984,25.6612,25.5266,25.5625,101669.0
2020-08-07 11:00:00,28.52,28.7,28.52,28.69,44013.0,25.5804,25.7419,25.5804,25.7329,44013.0
2020-08-07 11:30:00,28.67,28.89,28.67,28.82,38971.0,25.715,25.9123,25.715,25.8495,38971.0
2020-08-07 12:00:00,28.82,29.09,28.81,29.09,39229.0,25.8495,26.0917,25.8405,26.0917,39229.0
2020-08-07 12:30:00,29.07,29.36,29.06,29.36,54919.0,26.0737,26.3339,26.0648,26.3339,54919.0
2020-08-07 13:00:00,29.36,29.67,29.34,29.66,65184.0,26.3339,26.6119,26.3159,26.6029,65184.0
2020-08-07 13:30:00,29.66,29.75,29.6,29.66,58555.0,26.6029,26.6837,26.5491,26.6029,58555.0
2020-08-07 14:00:00,29.67,29.73,29.57,29.64,47369.0,26.6119,26.6657,26.5222,26.585,47369.0
2020-08-07 14:30:00,29.64,29.77,29.62,29.76,67430.0,26.585,26.7016,26.5671,26.6926,67430.0
2020-08-07 15:00:00,29.76,29.86,29.72,29.83,94247.0,26.6926,26.7823,26.6567,26.7554,94247.0
2020-08-07 15:30:00,29.83,30.0,29.8,29.95,212741.0,26.7554,26.9079,26.7285,26.863,212741.0
2020-08-10 09:30:00,30.17,30.5,29.99,30.14,42319.0,27.0604,27.3564,26.8989,27.0335,42319.0
2020-08-10 10:00:00,30.14,30.68,30.05,30.65,47094.0,27.0335,27.5178,26.9527,27.4909,47094.0
2020-08-10 10:30:00,30.7,31.11,30.66,30.82,100746.0,27.5357,27.9035,27.4999,27.6434,100746.0
2020-08-10 11:00:00,30.84,30.92,30.62,30.7,50597.0,27.6613,27.7331,27.464,27.5357,50597.0
2020-08-10 11:30:00,30.72,30.84,30.65,30.71,23091.0,27.5537,27.6613,27.4909,27.5447,23091.0
2020-08-10 12:00:00,30.71,30.76,30.63,30.71,18921.0,27.5447,27.5896,27.473,27.5447,18921.0
2020-08-10 12:30:00,30.7,30.74,30.4,30.5,24869.0,27.5357,27.5716,27.2667,27.3564,24869.0
2020-08-10 13:00:00,30.52,30.59,30.39,30.44,17367.0,27.3743,27.4371,27.2577,27.3025,17367.0
2020-08-10 13:30:00,30.44,30.61,30.43,30.56,16190.0,27.3025,27.455,27.2936,27.4102,16190.0
2020-08-10 14:00:00,30.57,30.78,30.52,30.78,22853.0,27.4191,27.6075,27.3743,27.6075,22853.0
2020-08-10 14:30:00,30.77,30.84,30.75,30.78,33390.0,27.5985,27.6613,27.5806,27.6075,33390.0
2020-08-10 15:00:00,30.78,30.93,30.78,30.92,48928.0,27.6075,27.742,27.6075,27.7331,48928.0
2020-08-10 15:30:00,30.91,30.95,30.83,30.93,219700.0,27.7241,27.76,27.6523,27.742,219700.0
2020-08-11 09:30:00,31.51,32.29,31.5,32.29,67387.0,28.2623,28.9619,28.2533,28.9619,67387.0
2020-08-11 10:00:00,32.29,32.54,31.58,31.79,70371.0,28.9619,29.1861,28.325,28.5134,70371.0
2020-08-11 10:30:00,31.77,31.97,31.74,31.78,23143.0,28.4955,28.6748,28.4685,28.5044,23143.0
2020-08-11 11:00:00,31.82,32.0,31.74,31.84,64774.0,28.5403,28.7017,28.4685,28.5582,64774.0
2020-08-11 11:30:00,31.83,32.09,31.79,32.08,42839.0,28.5493,28.7825,28.5134,28.7735,42839.0
2020-08-11 12:00:00,32.07,32.07,31.85,31.99,34813.0,28.7645,28.7645,28.5672,28.6928,34813.0
2020-08-11 12:30:00,32.01,32.19,31.89,32.18,63494.0,28.7107,28.8722,28.6031,28.8632,63494.0
2020-08-11 13:00:00,32.18,32.19,31.96,32.1,38131.0,28.8632,28.8722,28.6659,28.7914,38131.0
2020-08-11 13:30:00,32.11,32.29,32.09,32.09,83377.0,28.8004,28.9619,28.7825,28.7825,83377.0
2020-08-11 14:00:00,32.11,32.16,31.99,32.02,56085.0,28.8004,28.8453,28.6928,28.7197,56085.0
2020-08-11 14:30:00,32.03,32.04,31.92,32.02,31390.0,28.7287,28.7376,28.63,28.7197,31390.0
2020-08-11 15:00:00,32.02,32.1,31.7,31.91,100429.0,28.7197,28.7914,28.4327,28.621,100429.0
2020-08-11 15:30:00,31.92,31.96,31.56,31.68,148268.0,28.63,28.6659,28.3071,28.4147,148268.0
2020-08-12 09:30:00,32.16,32.16,31.37,31.61,104134.0,28.8453,28.8453,28.1367,28.3519,104134.0
2020-08-12 10:00:00,31.58,31.77,31.48,31.75,32625.0,28.325,28.4955,28.2353,28.4775,32625.0
2020-08-12 10:30:00,31.75,31.8,31.6,31.76,36984.0,28.4775,28.5224,28.343,28.4865,36984.0
2020-08-12 11:00:00,31.73,31.87,31.66,31.82,82463.0,28.4596,28.5851,28.3968,28.5403,82463.0
2020-08-12 11:30:00,31.84,31.88,31.73,31.83,43703.0,28.5582,28.5941,28.4596,28.5493,43703.0
2020-08-12 12:00:00,31.86,31.97,31.83,31.96,40963.0,28.5762,28.6748,28.5493,28.6659,40963.0
2020-08-12 12:30:00,31.95,32.04,31.95,31.99,42120.0,28.6569,28.7376,28.6569,28.6928,42120.0
2020-08-12 13:00:00,31.99,32.03,31.79,31.89,134613.0,28.6928,28.7287,28.5134,28.6031,134613.0
2020-08-12 13:30:00,31.89,32.03,31.8,32.0,62906.0,28.6031,28.7287,28.5224,28.7017,62906.0
2020-08-12 14:00:00,32.0,32.09,31.99,32.09,57217.0,28.7017,28.7825,28.6928,28.7825,57217.0
2020-08-12 14:30:00,32.1,32.29,32.1,32.27,61348.0,28.7914,28.9619,28.7914,28.9439,61348.0
2020-08-12 15:00:00,32.27,32.36,32.23,32.33,75012.0,28.9439,29.0246,28.908,28.9977,75012.0
2020-08-12 15:30:00,32.33,32.47,32.24,32.34,304127.0,28.9977,29.1233,28.917,29.0067,304127.0
2020-08-13 09:30:00,31.94,32.22,31.63,32.15,88256.0,28.6479,28.8991,28.3699,28.8363,88256.0
2020-08-13 10:00:00,32.16,32.25,31.72,31.78,36448.0,28.8453,28.926,28.4506,28.5044,36448.0
2020-08-13 10:30:00,31.78,31.9,31.76,31.86,37338.0,28.5044,28.6121,28.4865,28.5762,37338.0
2020-08-13 11:00:00,31.83,31.92,31.76,31.9,57101.0,28.5493,28.63,28.4865,28.6121,57101.0
2020-08-13 11:30:00,31.92,31.96,31.84,31.86,36883.0,28.63,28.6659,28.5582,28.5762,36883.0
2020-08-13 12:00:00,31.88,32.03,31.85,32.0,46786.0,28.5941,28.7287,28.5672,28.7017,46786.0
2020-08-13 12:30:00,32.0,32.13,31.99,32.06,77114.0,28.7017,28.8183,28.6928,28.7556,77114.0
2020-08-13 13:00:00,32.06,32.14,32.05,32.07,40223.0,28.7556,28.8273,28.7466,28.7645,40223.0
2020-08-13 13:30:00,32.07,32.11,32.02,32.03,35156.0,28.7645,28.8004,28.7197,28.7287,35156.0
2020-08-13 14:00:00,32.02,32.15,31.98,32.05,39169.0,28.7197,28.8363,28.6838,28.7466,39169.0
2020-08-13 14:30:00,32.05,32.06,31.84,31.87,86380.0,28.7466,28.7556,28.5582,28.5851,86380.0
2020-08-13 15:00:00,31.87,32.02,31.84,31.92,82590.0,28.5851,28.7197,28.5582,28.63,82590.0
2020-08-13 15:30:00,31.93,31.95,31.8,31.81,215331.0,28.639,28.6569,28.5224,28.5313,215331.0
2020-08-14 09:30:00,31.41,31.64,31.22,31.57,49704.0,28.1726,28.3789,28.0021,28.3161,49704.0
2020-08-14 10:00:00,31.58,31.84,31.5,31.84,19971.0,28.325,28.5582,28.2533,28.5582,19971.0
2020-08-14 10:30:00,31.86,31.9,31.68,31.72,29841.0,28.5762,28.6121,28.4147,28.4506,29841.0
2020-08-14 11:00:00,31.73,31.92,31.66,31.88,20088.0,28.4596,28.63,28.3968,28.5941,20088.0
2020-08-14 11:30:00,31.87,31.92,31.79,31.89,15300.0,28.5851,28.63,28.5134,28.6031,15300.0
2020-08-14 12:00:00,31.89,32.0,31.86,31.87,15836.0,28.6031,28.7017,28.5762,28.5851,15836.0
2020-08-14 12:30:00,31.86,31.86,31.63,31.65,19318.0,28.5762,28.5762,28.3699,28.3878,19318.0
2020-08-14 13:00:00,31.65,31.8,31.63,31.76,15413.0,28.3878,28.5224,28.3699,28.4865,15413.0
2020-08-14 13:30:00,31.74,32.18,31.74,32.15,38142.0,28.4685,28.8632,28.4685,28.8363,38142.0
2020-08-14 14:00:00,32.14,32.19,31.99,32.0,34788.0,28.8273,28.8722,28.6928,28.7017,34788.0
2020-08-14 14:30:00,31.99,32.02,31.87,31.93,21909.0,28.6928,28.7197,28.5851,28.639,21909.0
2020-08-14 15:00:00,31.95,31.98,31.85,31.88,49649.0,28.6569,28.6838,28.5672,28.5941,49649.0
2020-08-14 15:30:00,31.88,31.98,31.77,31.96,204976.0,28.5941,28.6838,28.4955,28.6659,204976.0
2020-08-17 09:30:00,31.95,32.07,31.53,31.54,25459.0,28.6569,28.7645,28.2802,28.2892,25459.0
2020-08-17 10:00:00,31.5,31.63,31.37,31.5,28937.0,28.2533,28.3699,28.1367,28.2533,28937.0
2020-08-17 10:30:00,31.51,31.71,31.51,31.68,24968.0,28.2623,28.4416,28.2623,28.4147,24968.0
2020-08-17 11:00:00,31.68,31.9,31.64,31.83,36968.0,28.4147,28.6121,28.3789,28.5493,36968.0
2020-08-17 11:30:00,31.83,31.88,31.77,31.86,15290.0,28.5493,28.5941,28.4955,28.5762,15290.0
2020-08-17 12:00:00,31.88,31.98,31.77,31.78,76686.0,28.5941,28.6838,28.4955,28.5044,76686.0
2020-08-17 12:30:00,31.81,31.93,31.75,31.75,46729.0,28.5313,28.639,28.4775,28.4775,46729.0
2020-08-17 13:00:00,31.73,31.75,31.62,31.64,13277.0,28.4596,28.4775,28.3609,28.3789,13277.0
2020-08-17 13:30:00,31.64,31.64,31.5,31.59,15862.0,28.3789,28.3789,28.2533,28.334,15862.0
2020-08-17 14:00:00,31.58,31.59,31.41,31.45,26248.0,28.325,28.334,28.1726,28.2084,26248.0
2020-08-17 14:30:00,31.43,31.45,31.33,31.4,21631.0,28.1905,28.2084,28.1008,28.1636,21631.0
2020-08-17 15:00:00,31.4,31.45,31.34,31.36,23694.0,28.1636,28.2084,28.1098,28.1277,23694.0
2020-08-17 15:30:00,31.35,31.5,31.29,31.31,117912.0,28.1187,28.2533,28.0649,28.0829,117912.0
2020-08-18 09:30:00,31.06,31.34,30.97,30.98,22459.0,27.8586,28.1098,27.7779,27.7869,22459.0
2020-08-18 10:00:00,31.0,31.08,30.83,30.9,24618.0,27.8048,27.8766,27.6523,27.7151,24618.0
2020-08-18 10:30:00,30.87,30.93,30.58,30.77,44449.0,27.6882,27.742,27.4281,27.5985,44449.0
2020-08-18 11:00:00,30.78,30.87,30.74,30.78,13493.0,27.6075,27.6882,27.5716,27.6075,13493.0
2020-08-18 11:30:00,30.8,30.85,30.63,30.68,13051.0,27.6254,27.6703,27.473,27.5178,13051.0
2020-08-18 12:00:00,30.68,30.68,30.52,30.57,19799.0,27.5178,27.5178,27.3743,27.4191,19799.0
2020-08-18 12:30:00,30.58,30.64,30.53,30.61,21230.0,27.4281,27.4819,27.3833,27.455,21230.0
2020-08-18 13:00:00,30.62,30.65,30.51,30.52,11357.0,27.464,27.4909,27.3653,27.3743,11357.0
2020-08-18 13:30:00,30.53,30.57,30.5,30.51,20906.0,27.3833,27.4191,27.3564,27.3653,20906.0
2020-08-18 14:00:00,30.5,30.53,30.47,30.5,26512.0,27.3564,27.3833,27.3294,27.3564,26512.0
2020-08-18 14:30:00,30.5,30.5,30.35,30.36,27950.0,27.3564,27.3564,27.2218,27.2308,27950.0
2020-08-18 15:00:00,30.35,30.39,30.31,30.35,41279.0,27.2218,27.2577,27.1859,27.2218,41279.0
2020-08-18 15:30:00,30.33,30.42,30.25,30.28,168434.0,27.2039,27.2846,27.1321,27.159,168434.0
2020-08-19 09:30:00,30.18,30.68,29.92,30.6,18774.0,27.0693,27.5178,26.8361,27.446,18774.0
2020-08-19 10:00:00,30.64,30.64,30.22,30.41,12685.0,27.4819,27.4819,27.1052,27.2756,12685.0
2020-08-19 10:30:00,30.39,30.55,30.38,30.41,7404.0,27.2577,27.4012,27.2487,27.2756,7404.0
2020-08-19 11:00:00,30.38,30.47,30.32,30.45,19753.0,27.2487,27.3294,27.1949,27.3115,19753.0
2020-08-19 11:30:00,30.46,30.55,30.37,30.38,12763.0,27.3205,27.4012,27.2398,27.2487,12763.0
2020-08-19 12:00:00,30.36,30.4,30.31,30.34,17568.0,27.2308,27.2667,27.1859,27.2128,17568.0
2020-08-19 12:30:00,30.36,30.43,30.17,30.25,20490.0,27.2308,27.2936,27.0604,27.1321,20490.0
2020-08-19 13:00:00,30.25,30.48,30.24,30.41,25713.0,27.1321,27.3384,27.1232,27.2756,25713.0
2020-08-19 13:30:00,30.42,30.65,30.4,30.56,50224.0,27.2846,27.4909,27.2667,27.4102,50224.0
2020-08-19 14:00:00,30.55,30.58,30.38,30.46,20699.0,27.4012,27.4281,27.2487,27.3205,20699.0
2020-08-19 14:30:00,30.44,30.51,30.38,30.44,23130.0,27.3025,27.3653,27.2487,27.3025,23130.0
2020-08-19 15:00:00,30.44,30.49,30.36,30.39,29966.0,27.3025,27.3474,27.2308,27.2577,29966.0
2020-08-19 15:30:00,30.39,30.44,30.19,30.32,198588.0,27.2577,27.3025,27.0783,27.1949,198588.0
2020-08-20 09:30:00,29.99,30.0,29.6,29.73,23697.0,26.8989,26.9079,26.5491,26.6657,23697.0
2020-08-20 10:00:00,29.73,30.18,29.73,30.06,18549.0,26.6657,27.0693,26.6657,26.9617,18549.0
2020-08-20 10:30:00,30.05,30.12,29.83,29.87,8881.0,26.9527,27.0155,26.7554,26.7913,8881.0
2020-08-20 11:00:00,29.84,29.96,29.8,29.82,8554.0,26.7644,26.872,26.7285,26.7464,8554.0
2020-08-20 11:30:00,29.8,29.92,29.78,29.79,24306.0,26.7285,26.8361,26.7106,26.7195,24306.0
2020-08-20 12:00:00,29.78,29.82,29.66,29.72,13742.0,26.7106,26.7464,26.6029,26.6567,13742.0
2020-08-20 12:30:00,29.73,29.83,29.72,29.8,26757.0,26.6657,26.7554,26.6567,26.7285,26757.0
2020-08-20 13:00:00,29.8,29.84,29.64,29.65,21724.0,26.7285,26.7644,26.585,26.594,21724.0
2020-08-20 13:30:00,29.65,29.72,29.57,29.59,23972.0,26.594,26.6567,26.5222,26.5401,23972.0
2020-08-20 14:00:00,29.6,29.66,29.56,29.64,14482.0,26.5491,26.6029,26.5132,26.585,14482.0
2020-08-20 14:30:00,29.66,29.79,29.66,29.76,15364.0,26.6029,26.7195,26.6029,26.6926,15364.0
2020-08-20 15:00:00,29.75,29.88,29.65,29.67,21344.0,26.6837,26.8003,26.594,26.6119,21344.0
2020-08-20 15:30:00,29.67,29.71,29.49,29.53,146722.0,26.6119,26.6478,26.4505,26.4863,146722.0
2020-08-21 09:30:00,29.51,29.75,29.28,29.65,46107.0,26.4684,26.6837,26.2621,26.594,46107.0
2020-08-21 10:00:00,29.74,29.74,29.31,29.35,15293.0,26.6747,26.6747,26.289,26.3249,15293.0
2020-08-21 10:30:00,29.32,29.43,29.14,29.18,22340.0,26.298,26.3966,26.1365,26.1724,22340.0
2020-08-21 11:00:00,29.17,29.3,29.11,29.11,22790.0,26.1634,26.28,26.1096,26.1096,22790.0
2020-08-21 11:30:00,29.1,29.21,29.07,29.09,16545.0,26.1007,26.1993,26.0737,26.0917,16545.0
2020-08-21 12:00:00,29.11,29.21,29.07,29.16,16001.0,26.1096,26.1993,26.0737,26.1545,16001.0
2020-08-21 12:30:00,29.17,29.21,29.04,29.04,32563.0,26.1634,26.1993,26.0468,26.0468,32563.0
2020-08-21 13:00:00,29.05,29.2,29.04,29.16,15997.0,26.0558,26.1903,26.0468,26.1545,15997.0
2020-08-21 13:30:00,29.16,29.33,29.16,29.28,13502.0,26.1545,26.3069,26.1545,26.2621,13502.0
2020-08-21 14:00:00,29.29,29.31,29.19,29.19,11275.0,26.2711,26.289,26.1814,26.1814,11275.0
2020-08-21 14:30:00,29.19,29.25,29.1,29.13,15756.0,26.1814,26.2352,26.1007,26.1276,15756.0
2020-08-21 15:00:00,29.13,29.18,29.08,29.17,30597.0,26.1276,26.1724,26.0827,26.1634,30597.0
2020-08-21 15:30:00,29.16,29.24,29.13,29.22,123971.0,26.1545,26.2262,26.1276,26.2083,123971.0
2020-08-24 09:30:00,29.51,29.67,29.11,29.62,42085.0,26.4684,26.6119,26.1096,26.5671,42085.0
2020-08-24 10:00:00,29.65,29.88,29.63,29.71,31338.0,26.594,26.8003,26.576,26.6478,31338.0
2020-08-24 10:30:00,29.74,30.19,29.74,30.15,37835.0,26.6747,27.0783,26.6747,27.0424,37835.0
2020-08-24 11:00:00,30.15,30.15,30.0,30.05,35735.0,27.0424,27.0424,26.9079,26.9527,35735.0
2020-08-24 11:30:00,30.07,30.16,29.94,29.94,32391.0,26.9707,27.0514,26.8541,26.8541,32391.0
2020-08-24 12:00:00,29.92,30.02,29.83,29.95,35091.0,26.8361,26.9258,26.7554,26.863,35091.0
2020-08-24 12:30:00,29.94,29.95,29.66,29.72,41681.0,26.8541,26.863,26.6029,26.6567,41681.0
2020-08-24 13:00:00,29.69,29.77,29.65,29.75,19778.0,26.6298,26.7016,26.594,26.6837,19778.0
2020-08-24 13:30:00,29.75,29.85,29.71,29.71,21006.0,26.6837,26.7733,26.6478,26.6478,21006.0
2020-08-24 14:00:00,29.7,29.79,29.62,29.79,26631.0,26.6388,26.7195,26.5671,26.7195,26631.0
2020-08-24 14:30:00,29.78,29.87,29.76,29.81,26038.0,26.7106,26.7913,26.6926,26.7375,26038.0
2020-08-24 15:00:00,29.81,29.95,29.8,29.91,28556.0,26.7375,26.863,26.7285,26.8272,28556.0
2020-08-24 15:30:00,29.91,30.13,29.88,30.12,136304.0,26.8272,27.0245,26.8003,27.0155,136304.0
2020-08-25 09:30:00,30.51,30.69,30.04,30.64,38306.0,27.3653,27.5268,26.9438,27.4819,38306.0
2020-08-25 10:00:00,30.68,30.68,30.15,30.28,36948.0,27.5178,27.5178,27.0424,27.159,36948.0
2020-08-25 10:30:00,30.26,30.36,30.26,30.3,54152.0,27.1411,27.2308,27.1411,27.177,54152.0
2020-08-25 11:00:00,30.3,30.34,30.03,30.19,32701.0,27.177,27.2128,26.9348,27.0783,32701.0
2020-08-25 11:30:00,30.18,30.23,29.98,29.99,17349.0,27.0693,27.1142,26.8899,26.8989,17349.0
2020-08-25 12:00:00,29.98,30.11,29.95,29.97,22388.0,26.8899,27.0065,26.863,26.881,22388.0
2020-08-25 12:30:00,29.9,30.03,29.9,29.91,20740.0,26.8182,26.9348,26.8182,26.8272,20740.0
2020-08-25 13:00:00,29.9,29.95,29.83,29.89,11924.0,26.8182,26.863,26.7554,26.8092,11924.0
2020-08-25 13:30:00,29.89,29.96,29.87,29.89,8941.0,26.8092,26.872,26.7913,26.8092,8941.0
2020-08-25 14:00:00,29.89,29.9,29.8,29.81,14409.0,26.8092,26.8182,26.7285,26.7375,14409.0
2020-08-25 14:30:00,29.81,29.83,29.75,29.77,19784.0,26.7375,26.7554,26.6837,26.7016,19784.0
2020-08-25 15:00:00,29.77,29.89,29.7,29.88,24023.0,26.7016,26.8092,26.6388,26.8003,24023.0
2020-08-25 15:30:00,29.89,29.91,29.79,29.8,96502.0,26.8092,26.8272,26.7195,26.7285,96502.0
2020-08-26 09:30:00,29.65,29.65,29.34,29.39,19899.0,26.594,26.594,26.3159,26.3608,19899.0
2020-08-26 10:00:00,29.39,29.64,29.36,29.43,17921.0,26.3608,26.585,26.3339,26.3966,17921.0
2020-08-26 10:30:00,29.42,29.42,29.31,29.35,24497.0,26.3877,26.3877,26.289,26.3249,24497.0
2020-08-26 11:00:00,29.34,29.49,29.3,29.38,22807.0,26.3159,26.4505,26.28,26.3518,22807.0
2020-08-26 11:30:00,29.36,29.36,29.18,29.23,14620.0,26.3339,26.3339,26.1724,26.2173,14620.0
2020-08-26 12:00:00,29.25,29.32,29.19,29.25,11134.0,26.2352,26.298,26.1814,26.2352,11134.0
2020-08-26 12:30:00,29.25,29.39,29.22,29.35,19281.0,26.2352,26.3608,26.2083,26.3249,19281.0
2020-08-26 13:00:00,29.34,29.35,29.3,29.3,10219.0,26.3159,26.3249,26.28,26.28,10219.0
2020-08-26 13:30:00,29.3,29.38,29.22,29.35,67137.0,26.28,26.3518,26.2083,26.3249,67137.0
2020-08-26 14:00:00,29.33,29.48,29.32,29.43,16529.0,26.3069,26.4415,26.298,26.3966,16529.0
2020-08-26 14:30:00,29.44,29.49,29.41,29.46,19586.0,26.4056,26.4505,26.3787,26.4235,19586.0
2020-08-26 15:00:00,29.45,29.69,29.44,29.69,53003.0,26.4146,26.6298,26.4056,26.6298,53003.0
2020-08-26 15:30:00,29.69,29.69,29.46,29.53,112716.0,26.6298,26.6298,26.4235,26.4863,112716.0
2020-08-27 09:30:00,29.67,29.84,29.47,29.69,16651.0,26.6119,26.7644,26.4325,26.6298,16651.0
2020-08-27 10:00:00,29.78,29.92,29.36,29.38,37517.0,26.7106,26.8361,26.3339,26.3518,37517.0
2020-08-27 10:30:00,29.33,29.45,29.27,29.4,10267.0,26.3069,26.4146,26.2531,26.3697,10267.0
2020-08-27 11:00:00,29.38,29.38,29.22,29.34,26076.0,26.3518,26.3518,26.2083,26.3159,26076.0
2020-08-27 11:30:00,29.33,29.58,29.29,29.58,25416.0,26.3069,26.5312,26.2711,26.5312,25416.0
2020-08-27 12:00:00,29.56,29.69,29.54,29.62,22288.0,26.5132,26.6298,26.4953,26.5671,22288.0
2020-08-27 12:30:00,29.62,29.63,29.46,29.55,58809.0,26.5671,26.576,26.4235,26.5043,58809.0
2020-08-27 13:00:00,29.54,29.81,29.51,29.72,49617.0,26.4953,26.7375,26.4684,26.6567,49617.0
2020-08-27 13:30:00,29.72,29.76,29.64,29.75,29676.0,26.6567,26.6926,26.585,26.6837,29676.0
2020-08-27 14:00:00,29.75,29.85,29.73,29.84,23647.0,26.6837,26.7733,26.6657,26.7644,23647.0
2020-08-27 14:30:00,29.85,29.86,29.75,29.84,26405.0,26.7733,26.7823,26.6837,26.7644,26405.0
2020-08-27 15:00:00,29.83,30.0,29.76,29.95,78603.0,26.7554,26.9079,26.6926,26.863,78603.0
2020-08-27 15:30:00,29.95,29.96,29.73,29.76,87814.0,26.863,26.872,26.6657,26.6926,87814.0
2020-08-28 09:30:00,29.85,30.04,29.73,29.85,12222.0,26.7733,26.9438,26.6657,26.7733,12222.0
2020-08-28 10:00:00,29.85,29.91,29.68,29.75,17103.0,26.7733,26.8272,26.6209,26.6837,17103.0
2020-08-28 10:30:00,29.75,30.03,29.68,30.03,33762.0,26.6837,26.9348,26.6209,26.9348,33762.0
2020-08-28 11:00:00,30.01,30.07,29.98,30.04,19504.0,26.9169,26.9707,26.8899,26.9438,19504.0
2020-08-28 11:30:00,30.04,30.12,30.02,30.07,9990.0,26.9438,27.0155,26.9258,26.9707,9990.0
2020-08-28 12:00:00,30.06,30.2,30.04,30.2,12246.0,26.9617,27.0873,26.9438,27.0873,12246.0
2020-08-28 12:30:00,30.2,30.29,30.13,30.26,19897.0,27.0873,27.168,27.0245,27.1411,19897.0
2020-08-28 13:00:00,30.26,30.3,30.24,30.28,20941.0,27.1411,27.177,27.1232,27.159,20941.0
2020-08-28 13:30:00,30.25,30.34,30.24,30.33,27516.0,27.1321,27.2128,27.1232,27.2039,27516.0
2020-08-28 14:00:00,30.32,30.56,30.31,30.54,25375.0,27.1949,27.4102,27.1859,27.3922,25375.0
2020-08-28 14:30:00,30.55,30.62,30.49,30.61,43284.0,27.4012,27.464,27.3474,27.455,43284.0
2020-08-28 15:00:00,30.61,30.67,30.58,30.6,50000.0,27.455,27.5088,27.4281,27.446,50000.0
2020-08-28 15:30:00,30.61,30.63,30.53,30.53,118402.0,27.455,27.473,27.3833,27.3833,118402.0
2020-08-31 09:30:00,30.53,30.53,29.79,29.79,22587.0,27.3833,27.3833,26.7195,26.7195,22587.0
2020-08-31 10:00:00,29.78,29.94,29.7,29.82,27833.0,26.7106,26.8541,26.6388,26.7464,27833.0
2020-08-31 10:30:00,29.87,29.97,29.81,29.89,17503.0,26.7913,26.881,26.7375,26.8092,17503.0
2020-08-31 11:00:00,29.88,29.94,29.65,29.65,23305.0,26.8003,26.8541,26.594,26.594,23305.0
2020-08-31 11:30:00,29.66,29.81,29.66,29.79,19766.0,26.6029,26.7375,26.6029,26.7195,19766.0
2020-08-31 12:00:00,29.76,29.84,29.72,29.77,40110.0,26.6926,26.7644,26.6567,26.7016,40110.0
2020-08-31 12:30:00,29.77,29.81,29.73,29.75,63159.0,26.7016,26.7375,26.6657,26.6837,63159.0
2020-08-31 13:00:00,29.75,29.8,29.74,29.8,44882.0,26.6837,26.7285,26.6747,26.7285,44882.0
2020-08-31 13:30:00,29.79,29.98,29.78,29.83,49256.0,26.7195,26.8899,26.7106,26.7554,49256.0
2020-08-31 14:00:00,29.84,29.92,29.8,29.86,34311.0,26.7644,26.8361,26.7285,26.7823,34311.0
2020-08-31 14:30:00,29.86,29.92,29.83,29.89,29881.0,26.7823,26.8361,26.7554,26.8092,29881.0
2020-08-31 15:00:00,29.89,29.9,29.69,29.71,36291.0,26.8092,26.8182,26.6298,26.6478,36291.0
2020-08-31 15:30:00,29.71,29.86,29.67,29.67,123361.0,26.6478,26.7823,26.6119,26.6119,123361.0
2020-09-01 09:30:00,29.4,29.79,29.25,29.77,44138.0,26.3697,26.7195,26.2352,26.7016,44138.0
2020-09-01 10:00:00,29.76,29.99,29.76,29.95,25565.0,26.6926,26.8989,26.6926,26.863,25565.0
2020-09-01 10:30:00,30.01,30.09,29.91,29.95,24196.0,26.9169,26.9886,26.8272,26.863,24196.0
2020-09-01 11:00:00,29.94,29.97,29.75,29.76,21341.0,26.8541,26.881,26.6837,26.6926,21341.0
2020-09-01 11:30:00,29.77,29.92,29.72,29.72,33951.0,26.7016,26.8361,26.6567,26.6567,33951.0
2020-09-01 12:00:00,29.73,29.86,29.73,29.81,13930.0,26.6657,26.7823,26.6657,26.7375,13930.0
2020-09-01 12:30:00,29.8,29.88,29.79,29.88,6160.0,26.7285,26.8003,26.7195,26.8003,6160.0
2020-09-01 13:00:00,29.87,29.89,29.78,29.8,13355.0,26.7913,26.8092,26.7106,26.7285,13355.0
2020-09-01 13:30:00,29.8,29.88,29.8,29.82,18940.0,26.7285,26.8003,26.7285,26.7464,18940.0
2020-09-01 14:00:00,29.83,29.91,29.76,29.91,16219.0,26.7554,26.8272,26.6926,26.8272,16219.0
2020-09-01 14:30:00,29.88,29.95,29.88,29.91,14293.0,26.8003,26.863,26.8003,26.8272,14293.0
2020-09-01 15:00:00,29.91,29.93,29.85,29.92,22227.0,26.8272,26.8451,26.7733,26.8361,22227.0
2020-09-01 15:30:00,29.91,29.92,29.82,29.89,122807.0,26.8272,26.8361,26.7464,26.8092,122807.0
2020-09-02 09:30:00,30.03,30.07,29.72,29.99,13712.0,26.9348,26.9707,26.6567,26.8989,13712.0
2020-09-02 10:00:00,30.05,30.15,29.9,30.13,38791.0,26.9527,27.0424,26.8182,27.0245,38791.0
2020-09-02 10:30:00,30.12,30.16,29.96,30.07,50229.0,27.0155,27.0514,26.872,26.9707,50229.0
2020-09-02 11:00:00,30.09,30.18,30.02,30.09,20311.0,26.9886,27.0693,26.9258,26.9886,20311.0
2020-09-02 11:30:00,30.1,30.13,30.02,30.08,20727.0,26.9976,27.0245,26.9258,26.9796,20727.0
2020-09-02 12:00:00,30.06,30.08,29.93,30.01,9240.0,26.9617,26.9796,26.8451,26.9169,9240.0
2020-09-02 12:30:00,30.01,30.01,29.88,29.88,10580.0,26.9169,26.9169,26.8003,26.8003,10580.0
2020-09-02 13:00:00,29.88,29.88,29.75,29.79,15315.0,26.8003,26.8003,26.6837,26.7195,15315.0
2020-09-02 13:30:00,29.8,29.85,29.79,29.82,20597.0,26.7285,26.7733,26.7195,26.7464,20597.0
2020-09-02 14:00:00,29.81,29.82,29.72,29.76,26864.0,26.7375,26.7464,26.6567,26.6926,26864.0
2020-09-02 14:30:00,29.76,29.8,29.69,29.8,23567.0,26.6926,26.7285,26.6298,26.7285,23567.0
2020-09-02 15:00:00,29.8,30.02,29.78,29.98,21411.0,26.7285,26.9258,26.7106,26.8899,21411.0
2020-09-02 15:30:00,30.0,30.25,29.97,30.09,98382.0,26.9079,27.1321,26.881,26.9886,98382.0
2020-09-03 09:30:00,30.02,30.49,29.84,30.21,34163.0,26.9258,27.3474,26.7644,27.0962,34163.0
2020-09-03 10:00:00,30.08,30.08,29.65,29.74,24831.0,26.9796,26.9796,26.594,26.6747,24831.0
2020-09-03 10:30:00,29.73,29.82,29.63,29.66,41279.0,26.6657,26.7464,26.576,26.6029,41279.0
2020-09-03 11:00:00,29.67,29.67,29.12,29.28,71352.0,26.6119,26.6119,26.1186,26.2621,71352.0
2020-09-03 11:30:00,29.25,29.48,29.17,29.37,58232.0,26.2352,26.4415,26.1634,26.3428,58232.0
2020-09-03 12:00:00,29.38,29.55,29.29,29.35,44947.0,26.3518,26.5043,26.2711,26.3249,44947.0
2020-09-03 12:30:00,29.34,29.35,29.13,29.15,71962.0,26.3159,26.3249,26.1276,26.1455,71962.0
2020-09-03 13:00:00,29.12,29.32,29.05,29.15,159320.0,26.1186,26.298,26.0558,26.1455,159320.0
2020-09-03 13:30:00,29.14,29.14,28.91,29.07,93327.0,26.1365,26.1365,25.9302,26.0737,93327.0
2020-09-03 14:00:00,29.06,29.1,28.94,29.0,54246.0,26.0648,26.1007,25.9571,26.011,54246.0
2020-09-03 14:30:00,28.99,29.13,28.88,28.9,60400.0,26.002,26.1276,25.9033,25.9213,60400.0
2020-09-03 15:00:00,28.89,28.97,28.85,28.92,54646.0,25.9123,25.984,25.8764,25.9392,54646.0
2020-09-03 15:30:00,28.91,29.0,28.72,28.92,191895.0,25.9302,26.011,25.7598,25.9392,191895.0
2020-09-04 09:30:00,29.6,30.0,29.41,29.8,63927.0,26.5491,26.9079,26.3787,26.7285,63927.0
2020-09-04 10:00:00,29.77,30.0,29.67,29.68,54343.0,26.7016,26.9079,26.6119,26.6209,54343.0
2020-09-04 10:30:00,29.69,29.76,29.44,29.44,64040.0,26.6298,26.6926,26.4056,26.4056,64040.0
2020-09-04 11:00:00,29.44,29.52,29.21,29.25,38647.0,26.4056,26.4774,26.1993,26.2352,38647.0
2020-09-04 11:30:00,29.25,29.44,29.12,29.35,44474.0,26.2352,26.4056,26.1186,26.3249,44474.0
2020-09-04 12:00:00,29.38,29.53,29.3,29.46,35328.0,26.3518,26.4863,26.28,26.4235,35328.0
2020-09-04 12:30:00,29.46,29.84,29.4,29.76,42600.0,26.4235,26.7644,26.3697,26.6926,42600.0
2020-09-04 13:00:00,29.76,29.92,29.75,29.79,28873.0,26.6926,26.8361,26.6837,26.7195,28873.0
2020-09-04 13:30:00,29.77,29.77,29.49,29.64,36663.0,26.7016,26.7016,26.4505,26.585,36663.0
2020-09-04 14:00:00,29.63,29.65,29.53,29.59,26230.0,26.576,26.594,26.4863,26.5401,26230.0
2020-09-04 14:30:00,29.6,29.73,29.57,29.68,35569.0,26.5491,26.6657,26.5222,26.6209,35569.0
2020-09-04 15:00:00,29.68,29.69,29.52,29.53,56472.0,26.6209,26.6298,26.4774,26.4863,56472.0
2020-09-04 15:30:00,29.54,29.57,29.33,29.41,146248.0,26.4953,26.5222,26.3069,26.3787,146248.0
2020-09-08 09:30:00,28.91,29.09,28.74,29.04,158506.0,25.9302,26.0917,25.7778,26.0468,158506.0
2020-09-08 10:00:00,29.05,29.18,28.69,28.83,176464.0,26.0558,26.1724,25.7329,25.8585,176464.0
2020-09-08 10:30:00,28.83,28.91,28.44,28.48,31066.0,25.8585,25.9302,25.5087,25.5446,31066.0
2020-09-08 11:00:00,28.43,28.94,28.34,28.6,187338.0,25.4997,25.9571,25.419,25.6522,187338.0
2020-09-08 11:30:00,28.57,28.65,28.5,28.62,31093.0,25.6253,25.697,25.5625,25.6701,31093.0
2020-09-08 12:00:00,28.61,28.96,28.61,28.96,25046.0,25.6612,25.9751,25.6612,25.9751,25046.0
2020-09-08 12:30:00,28.97,29.06,28.9,29.0,29402.0,25.984,26.0648,25.9213,26.011,29402.0
2020-09-08 13:00:00,29.0,29.09,28.96,29.01,22805.0,26.011,26.0917,25.9751,26.0199,22805.0
2020-09-08 13:30:00,29.0,29.04,28.87,28.87,32569.0,26.011,26.0468,25.8944,25.8944,32569.0
2020-09-08 14:00:00,28.87,28.9,28.65,28.68,50768.0,25.8944,25.9213,25.697,25.7239,50768.0
2020-09-08 14:30:00,28.68,28.7,28.54,28.67,62675.0,25.7239,25.7419,25.5984,25.715,62675.0
2020-09-08 15:00:00,28.67,28.7,28.52,28.67,52148.0,25.715,25.7419,25.5804,25.715,52148.0
2020-09-08 15:30:00,28.66,28.72,28.32,28.35,187752.0,25.706,25.7598,25.401,25.428,187752.0
2020-09-09 09:30:00,28.56,28.71,28.34,28.39,35384.0,25.6163,25.7508,25.419,25.4638,35384.0
2020-09-09 10:00:00,28.41,28.59,28.29,28.29,32180.0,25.4818,25.6432,25.3741,25.3741,32180.0
2020-09-09 10:30:00,28.3,28.38,28.07,28.18,37910.0,25.3831,25.4549,25.1768,25.2755,37910.0
2020-09-09 11:00:00,28.2,28.38,28.2,28.26,29063.0,25.2934,25.4549,25.2934,25.3472,29063.0
2020-09-09 11:30:00,28.24,28.37,28.18,28.19,38511.0,25.3293,25.4459,25.2755,25.2844,38511.0
2020-09-09 12:00:00,28.18,28.27,28.17,28.24,99062.0,25.2755,25.3562,25.2665,25.3293,99062.0
2020-09-09 12:30:00,28.25,28.28,28.12,28.14,26312.0,25.3383,25.3652,25.2217,25.2396,26312.0
2020-09-09 13:00:00,28.14,28.37,28.09,28.35,52199.0,25.2396,25.4459,25.1948,25.428,52199.0
2020-09-09 13:30:00,28.35,28.57,28.35,28.57,31544.0,25.428,25.6253,25.428,25.6253,31544.0
2020-09-09 14:00:00,28.59,28.64,28.42,28.48,25231.0,25.6432,25.6881,25.4907,25.5446,25231.0
2020-09-09 14:30:00,28.48,28.59,28.47,28.55,20224.0,25.5446,25.6432,25.5356,25.6073,20224.0
2020-09-09 15:00:00,28.55,28.7,28.48,28.63,47803.0,25.6073,25.7419,25.5446,25.6791,47803.0
2020-09-09 15:30:00,28.62,28.66,28.46,28.56,143546.0,25.6701,25.706,25.5266,25.6163,143546.0
2020-09-10 09:30:00,28.58,28.78,28.54,28.57,23006.0,25.6342,25.8136,25.5984,25.6253,23006.0
2020-09-10 10:00:00,28.57,28.59,28.29,28.29,29924.0,25.6253,25.6432,25.3741,25.3741,29924.0
2020-09-10 10:30:00,28.24,28.32,28.02,28.11,33633.0,25.3293,25.401,25.132,25.2127,33633.0
2020-09-10 11:00:00,28.13,28.22,28.03,28.16,39073.0,25.2306,25.3114,25.1409,25.2575,39073.0
2020-09-10 11:30:00,28.16,28.18,27.94,27.94,20276.0,25.2575,25.2755,25.0602,25.0602,20276.0
2020-09-10 12:00:00,27.94,28.06,27.94,28.0,17895.0,25.0602,25.1678,25.0602,25.114,17895.0
2020-09-10 12:30:00,28.01,28.18,28.01,28.16,36734.0,25.123,25.2755,25.123,25.2575,36734.0
2020-09-10 13:00:00,28.18,28.22,28.03,28.03,23596.0,25.2755,25.3114,25.1409,25.1409,23596.0
2020-09-10 13:30:00,28.05,28.09,27.98,28.02,29826.0,25.1589,25.1948,25.0961,25.132,29826.0
2020-09-10 14:00:00,28.02,28.15,27.83,27.83,53187.0,25.132,25.2486,24.9615,24.9615,53187.0
2020-09-10 14:30:00,27.83,27.93,27.77,27.91,34203.0,24.9615,25.0512,24.9077,25.0333,34203.0
2020-09-10 15:00:00,27.92,28.02,27.77,27.87,62138.0,25.0423,25.132,24.9077,24.9974,62138.0
2020-09-10 15:30:00,27.86,28.03,27.8,27.88,200890.0,24.9885,25.1409,24.9346,25.0064,200890.0
2020-09-11 09:30:00,28.04,28.08,27.85,27.96,22012.0,25.1499,25.1858,24.9795,25.0782,22012.0
2020-09-11 10:00:00,27.98,28.26,27.94,28.11,30341.0,25.0961,25.3472,25.0602,25.2127,30341.0
2020-09-11 10:30:00,28.17,28.27,28.09,28.14,40283.0,25.2665,25.3562,25.1948,25.2396,40283.0
2020-09-11 11:00:00,28.15,28.38,28.12,28.38,36670.0,25.2486,25.4549,25.2217,25.4549,36670.0
2020-09-11 11:30:00,28.38,28.42,28.25,28.36,24456.0,25.4549,25.4907,25.3383,25.4369,24456.0
2020-09-11 12:00:00,28.35,28.49,28.32,28.39,17757.0,25.428,25.5535,25.401,25.4638,17757.0
2020-09-11 12:30:00,28.37,28.38,28.16,28.18,29696.0,25.4459,25.4549,25.2575,25.2755,29696.0
2020-09-11 13:00:00,28.19,28.2,28.09,28.09,17648.0,25.2844,25.2934,25.1948,25.1948,17648.0
2020-09-11 13:30:00,28.08,28.08,27.98,27.98,47284.0,25.1858,25.1858,25.0961,25.0961,47284.0
2020-09-11 14:00:00,27.96,28.1,27.89,28.05,25993.0,25.0782,25.2037,25.0154,25.1589,25993.0
2020-09-11 14:30:00,28.06,28.21,28.06,28.19,20974.0,25.1678,25.3024,25.1678,25.2844,20974.0
2020-09-11 15:00:00,28.18,28.31,28.07,28.27,21600.0,25.2755,25.3921,25.1768,25.3562,21600.0
2020-09-11 15:30:00,28.27,28.31,28.12,28.16,90338.0,25.3562,25.3921,25.2217,25.2575,90338.0
2020-09-14 09:30:00,28.47,28.72,28.33,28.7,13824.0,25.5356,25.7598,25.41,25.7419,13824.0
2020-09-14 10:00:00,28.65,28.74,28.27,28.33,18694.0,25.697,25.7778,25.3562,25.41,18694.0
2020-09-14 10:30:00,28.31,28.35,28.07,28.08,18595.0,25.3921,25.428,25.1768,25.1858,18595.0
2020-09-14 11:00:00,28.09,28.25,28.05,28.23,15572.0,25.1948,25.3383,25.1589,25.3203,15572.0
2020-09-14 11:30:00,28.23,28.39,28.23,28.26,19138.0,25.3203,25.4638,25.3203,25.3472,19138.0
2020-09-14 12:00:00,28.25,28.38,28.24,28.33,41038.0,25.3383,25.4549,25.3293,25.41,41038.0
2020-09-14 12:30:00,28.35,28.41,28.28,28.4,27437.0,25.428,25.4818,25.3652,25.4728,27437.0
2020-09-14 13:00:00,28.38,28.6,28.37,28.6,44247.0,25.4549,25.6522,25.4459,25.6522,44247.0
2020-09-14 13:30:00,28.61,28.61,28.44,28.49,13809.0,25.6612,25.6612,25.5087,25.5535,13809.0
2020-09-14 14:00:00,28.5,28.6,28.5,28.56,19046.0,25.5625,25.6522,25.5625,25.6163,19046.0
2020-09-14 14:30:00,28.56,28.56,28.28,28.33,27115.0,25.6163,25.6163,25.3652,25.41,27115.0
2020-09-14 15:00:00,28.32,28.35,28.16,28.18,28752.0,25.401,25.428,25.2575,25.2755,28752.0
2020-09-14 15:30:00,28.19,28.35,28.14,28.23,165954.0,25.2844,25.428,25.2396,25.3203,165954.0
2020-09-15 09:30:00,28.35,28.7,27.76,27.8,45223.0,25.428,25.7419,24.8988,24.9346,45223.0
2020-09-15 10:00:00,27.8,28.14,27.75,28.14,41366.0,24.9346,25.2396,24.8898,25.2396,41366.0
2020-09-15 10:30:00,28.13,28.38,28.13,28.32,21456.0,25.2306,25.4549,25.2306,25.401,21456.0
2020-09-15 11:00:00,28.3,28.35,28.16,28.17,22667.0,25.3831,25.428,25.2575,25.2665,22667.0
2020-09-15 11:30:00,28.11,28.11,27.98,27.98,16254.0,25.2127,25.2127,25.0961,25.0961,16254.0
2020-09-15 12:00:00,27.96,28.09,27.89,28.05,98567.0,25.0782,25.1948,25.0154,25.1589,98567.0
2020-09-15 12:30:00,28.06,28.2,28.05,28.15,24610.0,25.1678,25.2934,25.1589,25.2486,24610.0
2020-09-15 13:00:00,28.13,28.15,28.03,28.04,21964.0,25.2306,25.2486,25.1409,25.1499,21964.0
2020-09-15 13:30:00,28.01,28.11,27.95,28.04,26974.0,25.123,25.2127,25.0692,25.1499,26974.0
2020-09-15 14:00:00,28.04,28.18,28.04,28.14,48423.0,25.1499,25.2755,25.1499,25.2396,48423.0
2020-09-15 14:30:00,28.14,28.21,28.11,28.19,24850.0,25.2396,25.3024,25.2127,25.2844,24850.0
2020-09-15 15:00:00,28.19,28.21,28.1,28.11,42181.0,25.2844,25.3024,25.2037,25.2127,42181.0
2020-09-15 15:30:00,28.11,28.19,28.01,28.19,211133.0,25.2127,25.2844,25.123,25.2844,211133.0
2020-09-16 09:30:00,28.44,28.5,28.17,28.28,84458.0,25.5087,25.5625,25.2665,25.3652,84458.0
2020-09-16 10:00:00,28.3,28.71,28.27,28.56,32847.0,25.3831,25.7508,25.3562,25.6163,32847.0
2020-09-16 10:30:00,28.57,28.77,28.53,28.76,39485.0,25.6253,25.8047,25.5894,25.7957,39485.0
2020-09-16 11:00:00,28.76,29.03,28.76,29.01,51643.0,25.7957,26.0379,25.7957,26.0199,51643.0
2020-09-16 11:30:00,29.01,29.34,28.96,29.28,81168.0,26.0199,26.3159,25.9751,26.2621,81168.0
2020-09-16 12:00:00,29.28,29.39,29.22,29.35,31700.0,26.2621,26.3608,26.2083,26.3249,31700.0
2020-09-16 12:30:00,29.36,29.44,29.12,29.14,63869.0,26.3339,26.4056,26.1186,26.1365,63869.0
2020-09-16 13:00:00,29.13,29.2,29.08,29.1,44421.0,26.1276,26.1903,26.0827,26.1007,44421.0
2020-09-16 13:30:00,29.11,29.27,29.03,29.11,86939.0,26.1096,26.2531,26.0379,26.1096,86939.0
2020-09-16 14:00:00,29.09,29.68,29.08,29.65,89553.0,26.0917,26.6209,26.0827,26.594,89553.0
2020-09-16 14:30:00,29.67,29.78,29.54,29.62,91094.0,26.6119,26.7106,26.4953,26.5671,91094.0
2020-09-16 15:00:00,29.61,29.65,29.32,29.56,62636.0,26.5581,26.594,26.298,26.5132,62636.0
2020-09-16 15:30:00,29.56,29.77,29.48,29.55,234036.0,26.5132,26.7016,26.4415,26.5043,234036.0
2020-09-17 09:30:00,28.9,28.97,28.31,28.63,32267.0,26.1005,26.1637,25.5676,25.8566,32267.0
2020-09-17 10:00:00,28.66,29.13,28.66,29.1,36517.0,25.8837,26.3082,25.8837,26.2811,36517.0
2020-09-17 10:30:00,29.13,29.21,29.0,29.08,28213.0,26.3082,26.3804,26.1908,26.263,28213.0
2020-09-17 11:00:00,29.08,29.28,29.05,29.05,78060.0,26.263,26.4437,26.2359,26.2359,78060.0
2020-09-17 11:30:00,29.06,29.25,29.05,29.25,36066.0,26.245,26.4166,26.2359,26.4166,36066.0
2020-09-17 12:00:00,29.23,29.27,29.08,29.15,25282.0,26.3985,26.4346,26.263,26.3262,25282.0
2020-09-17 12:30:00,29.17,29.27,29.15,29.27,18927.0,26.3443,26.4346,26.3262,26.4346,18927.0
2020-09-17 13:00:00,29.26,29.31,29.13,29.16,55995.0,26.4256,26.4707,26.3082,26.3353,55995.0
2020-09-17 13:30:00,29.13,29.24,29.13,29.21,19801.0,26.3082,26.4075,26.3082,26.3804,19801.0
2020-09-17 14:00:00,29.21,29.3,29.13,29.17,27096.0,26.3804,26.4617,26.3082,26.3443,27096.0
2020-09-17 14:30:00,29.16,29.16,29.02,29.02,26117.0,26.3353,26.3353,26.2088,26.2088,26117.0
2020-09-17 15:00:00,29.03,29.04,28.86,28.87,39028.0,26.2179,26.2269,26.0643,26.0734,39028.0
2020-09-17 15:30:00,28.87,29.12,28.85,28.93,145569.0,26.0734,26.2992,26.0553,26.1276,145569.0
2020-09-18 09:30:00,28.83,29.3,28.82,28.82,104319.0,26.0372,26.4617,26.0282,26.0282,104319.0
2020-09-18 10:00:00,28.84,29.3,28.79,29.28,17264.0,26.0463,26.4617,26.0011,26.4437,17264.0
2020-09-18 10:30:00,29.22,29.26,29.0,29.08,18638.0,26.3895,26.4256,26.1908,26.263,18638.0
2020-09-18 11:00:00,29.09,29.22,29.01,29.04,20641.0,26.2721,26.3895,26.1998,26.2269,20641.0
2020-09-18 11:30:00,29.08,29.1,28.91,28.91,17590.0,26.263,26.2811,26.1095,26.1095,17590.0
2020-09-18 12:00:00,28.91,28.93,28.55,28.57,21030.0,26.1095,26.1276,25.7844,25.8024,21030.0
2020-09-18 12:30:00,28.56,28.58,28.29,28.4,36027.0,25.7934,25.8115,25.5496,25.6489,36027.0
2020-09-18 13:00:00,28.41,28.49,28.27,28.28,24705.0,25.6579,25.7302,25.5315,25.5405,24705.0
2020-09-18 13:30:00,28.27,28.32,28.15,28.31,29864.0,25.5315,25.5766,25.4231,25.5676,29864.0
2020-09-18 14:00:00,28.3,28.42,28.25,28.36,34472.0,25.5586,25.667,25.5134,25.6128,34472.0
2020-09-18 14:30:00,28.35,28.35,28.21,28.31,28676.0,25.6037,25.6037,25.4773,25.5676,28676.0
2020-09-18 15:00:00,28.34,28.37,28.26,28.31,33987.0,25.5947,25.6218,25.5225,25.5676,33987.0
2020-09-18 15:30:00,28.32,28.65,28.24,28.48,364641.0,25.5766,25.8747,25.5044,25.7211,364641.0
2020-09-21 09:30:00,27.65,27.87,27.01,27.22,80211.0,24.9716,25.1702,24.3935,24.5832,80211.0
2020-09-21 10:00:00,27.2,27.2,26.65,26.8,77021.0,24.5651,24.5651,24.0684,24.2039,77021.0
2020-09-21 10:30:00,26.83,26.83,26.42,26.78,57078.0,24.231,24.231,23.8607,24.1858,57078.0
2020-09-21 11:00:00,26.77,26.87,26.48,26.55,36082.0,24.1768,24.2671,23.9149,23.9781,36082.0
2020-09-21 11:30:00,26.54,26.61,26.37,26.55,84419.0,23.9691,24.0323,23.8155,23.9781,84419.0
2020-09-21 12:00:00,26.52,26.66,26.37,26.4,39647.0,23.951,24.0775,23.8155,23.8426,39647.0
2020-09-21 12:30:00,26.37,26.43,26.09,26.14,48984.0,23.8155,23.8697,23.5627,23.6078,48984.0
2020-09-21 13:00:00,26.14,26.28,26.08,26.24,31162.0,23.6078,23.7343,23.5536,23.6981,31162.0
2020-09-21 13:30:00,26.23,26.32,26.17,26.32,72340.0,23.6891,23.7704,23.6349,23.7704,72340.0
2020-09-21 14:00:00,26.29,26.49,26.28,26.44,113723.0,23.7433,23.9239,23.7343,23.8788,113723.0
2020-09-21 14:30:00,26.44,26.44,26.3,26.41,60348.0,23.8788,23.8788,23.7523,23.8517,60348.0
2020-09-21 15:00:00,26.39,26.53,26.38,26.52,72559.0,23.8336,23.96,23.8246,23.951,72559.0
2020-09-21 15:30:00,26.55,26.76,26.5,26.76,272577.0,23.9781,24.1678,23.933,24.1678,272577.0
2020-09-22 09:30:00,26.87,27.45,26.87,27.01,53106.0,24.2671,24.7909,24.2671,24.3935,53106.0
2020-09-22 10:00:00,27.01,27.3,27.0,27.24,53242.0,24.3935,24.6555,24.3845,24.6013,53242.0
2020-09-22 10:30:00,27.29,27.29,26.96,27.09,42918.0,24.6464,24.6464,24.3484,24.4658,42918.0
2020-09-22 11:00:00,27.1,27.2,27.05,27.1,27719.0,24.4748,24.5651,24.4297,24.4748,27719.0
2020-09-22 11:30:00,27.1,27.31,27.05,27.27,43447.0,24.4748,24.6645,24.4297,24.6284,43447.0
2020-09-22 12:00:00,27.27,27.33,27.07,27.09,29815.0,24.6284,24.6825,24.4477,24.4658,29815.0
2020-09-22 12:30:00,27.08,27.13,26.95,27.0,40387.0,24.4568,24.5019,24.3394,24.3845,40387.0
2020-09-22 13:00:00,27.0,27.04,26.96,27.01,20818.0,24.3845,24.4206,24.3484,24.3935,20818.0
2020-09-22 13:30:00,27.0,27.1,27.0,27.05,14008.0,24.3845,24.4748,24.3845,24.4297,14008.0
2020-09-22 14:00:00,27.04,27.13,26.99,27.11,35347.0,24.4206,24.5019,24.3755,24.4839,35347.0
2020-09-22 14:30:00,27.11,27.18,27.08,27.1,17462.0,24.4839,24.5471,24.4568,24.4748,17462.0
2020-09-22 15:00:00,27.11,27.21,27.05,27.18,29749.0,24.4839,24.5742,24.4297,24.5471,29749.0
2020-09-22 15:30:00,27.18,27.22,27.05,27.05,121011.0,24.5471,24.5832,24.4297,24.4297,121011.0
2020-09-23 09:30:00,27.11,27.61,27.02,27.34,21585.0,24.4839,24.9354,24.4026,24.6916,21585.0
2020-09-23 10:00:00,27.33,27.33,27.11,27.17,15944.0,24.6825,24.6825,24.4839,24.538,15944.0
2020-09-23 10:30:00,27.2,27.28,26.98,27.12,19889.0,24.5651,24.6374,24.3665,24.4929,19889.0
2020-09-23 11:00:00,27.13,27.28,26.99,27.04,57251.0,24.5019,24.6374,24.3755,24.4206,57251.0
2020-09-23 11:30:00,27.02,27.14,26.89,26.93,37091.0,24.4026,24.511,24.2852,24.3213,37091.0
2020-09-23 12:00:00,26.93,27.01,26.9,26.97,15752.0,24.3213,24.3935,24.2942,24.3574,15752.0
2020-09-23 12:30:00,26.95,27.07,26.94,26.99,22513.0,24.3394,24.4477,24.3303,24.3755,22513.0
2020-09-23 13:00:00,27.0,27.1,26.95,27.1,14001.0,24.3845,24.4748,24.3394,24.4748,14001.0
2020-09-23 13:30:00,27.09,27.12,27.0,27.04,18070.0,24.4658,24.4929,24.3845,24.4206,18070.0
2020-09-23 14:00:00,27.01,27.02,26.84,26.87,36871.0,24.3935,24.4026,24.24,24.2671,36871.0
2020-09-23 14:30:00,26.88,26.92,26.75,26.77,55599.0,24.2761,24.3123,24.1587,24.1768,55599.0
2020-09-23 15:00:00,26.75,26.83,26.58,26.73,46637.0,24.1587,24.231,24.0052,24.1407,46637.0
2020-09-23 15:30:00,26.72,26.83,26.6,26.66,170104.0,24.1316,24.231,24.0233,24.0775,170104.0
2020-09-24 09:30:00,26.53,26.75,26.2,26.49,24098.0,23.96,24.1587,23.662,23.9239,24098.0
2020-09-24 10:00:00,26.51,26.93,26.51,26.68,19766.0,23.942,24.3213,23.942,24.0955,19766.0
2020-09-24 10:30:00,26.64,26.74,26.54,26.65,22673.0,24.0594,24.1497,23.9691,24.0684,22673.0
2020-09-24 11:00:00,26.62,26.72,26.57,26.62,43924.0,24.0413,24.1316,23.9962,24.0413,43924.0
2020-09-24 11:30:00,26.61,26.92,26.6,26.92,21988.0,24.0323,24.3123,24.0233,24.3123,21988.0
2020-09-24 12:00:00,26.94,27.13,26.93,27.03,25861.0,24.3303,24.5019,24.3213,24.4116,25861.0
2020-09-24 12:30:00,27.05,27.17,26.91,27.17,29107.0,24.4297,24.538,24.3032,24.538,29107.0
2020-09-24 13:00:00,27.16,27.49,27.12,27.45,39216.0,24.529,24.8271,24.4929,24.7909,39216.0
2020-09-24 13:30:00,27.44,27.56,27.38,27.42,28827.0,24.7819,24.8903,24.7277,24.7638,28827.0
2020-09-24 14:00:00,27.42,27.45,27.23,27.35,66496.0,24.7638,24.7909,24.5922,24.7006,66496.0
2020-09-24 14:30:00,27.34,27.44,27.11,27.13,26349.0,24.6916,24.7819,24.4839,24.5019,26349.0
2020-09-24 15:00:00,27.1,27.24,26.98,27.01,54021.0,24.4748,24.6013,24.3665,24.3935,54021.0
2020-09-24 15:30:00,27.01,27.09,26.93,26.99,136105.0,24.3935,24.4658,24.3213,24.3755,136105.0
2020-09-25 09:30:00,26.6,27.04,26.6,26.82,29283.0,24.0233,24.4206,24.0233,24.222,29283.0
2020-09-25 10:00:00,26.87,26.9,26.54,26.77,11836.0,24.2671,24.2942,23.9691,24.1768,11836.0
2020-09-25 10:30:00,26.75,26.84,26.57,26.72,17218.0,24.1587,24.24,23.9962,24.1316,17218.0
2020-09-25 11:00:00,26.74,26.74,26.57,26.67,23768.0,24.1497,24.1497,23.9962,24.0865,23768.0
2020-09-25 11:30:00,26.68,26.76,26.6,26.65,21104.0,24.0955,24.1678,24.0233,24.0684,21104.0
2020-09-25 12:00:00,26.66,26.79,26.65,26.74,17259.0,24.0775,24.1949,24.0684,24.1497,17259.0
2020-09-25 12:30:00,26.75,26.94,26.74,26.9,17028.0,24.1587,24.3303,24.1497,24.2942,17028.0
2020-09-25 13:00:00,26.89,26.98,26.87,26.92,15179.0,24.2852,24.3665,24.2671,24.3123,15179.0
2020-09-25 13:30:00,26.92,26.94,26.76,26.77,33713.0,24.3123,24.3303,24.1678,24.1768,33713.0
2020-09-25 14:00:00,26.77,26.87,26.69,26.75,54123.0,24.1768,24.2671,24.1045,24.1587,54123.0
2020-09-25 14:30:00,26.75,26.77,26.54,26.62,62385.0,24.1587,24.1768,23.9691,24.0413,62385.0
2020-09-25 15:00:00,26.62,26.81,26.62,26.8,69999.0,24.0413,24.2129,24.0413,24.2039,69999.0
2020-09-25 15:30:00,26.79,26.79,26.49,26.58,318611.0,24.1949,24.1949,23.9239,24.0052,318611.0
2020-09-28 09:30:00,27.06,27.7,27.06,27.59,82796.0,24.4387,25.0167,24.4387,24.9174,82796.0
2020-09-28 10:00:00,27.6,27.66,27.42,27.55,35365.0,24.9264,24.9806,24.7638,24.8812,35365.0
2020-09-28 10:30:00,27.55,27.67,27.5,27.56,44306.0,24.8812,24.9896,24.8361,24.8903,44306.0
2020-09-28 11:00:00,27.57,27.7,27.49,27.67,18832.0,24.8993,25.0167,24.8271,24.9896,18832.0
2020-09-28 11:30:00,27.67,27.76,27.67,27.76,14872.0,24.9896,25.0709,24.9896,25.0709,14872.0
2020-09-28 12:00:00,27.75,27.94,27.75,27.86,18482.0,25.0619,25.2335,25.0619,25.1612,18482.0
2020-09-28 12:30:00,27.86,27.87,27.79,27.79,22495.0,25.1612,25.1702,25.098,25.098,22495.0
2020-09-28 13:00:00,27.75,27.77,27.58,27.59,14930.0,25.0619,25.0799,24.9083,24.9174,14930.0
2020-09-28 13:30:00,27.61,27.62,27.53,27.58,11466.0,24.9354,24.9445,24.8632,24.9083,11466.0
2020-09-28 14:00:00,27.58,27.68,27.55,27.67,14901.0,24.9083,24.9986,24.8812,24.9896,14901.0
2020-09-28 14:30:00,27.66,27.74,27.64,27.67,26379.0,24.9806,25.0528,24.9625,24.9896,26379.0
2020-09-28 15:00:00,27.66,27.67,27.52,27.58,19807.0,24.9806,24.9896,24.8541,24.9083,19807.0
2020-09-28 15:30:00,27.57,27.59,27.38,27.42,89792.0,24.8993,24.9174,24.7277,24.7638,89792.0
2020-09-29 09:30:00,27.51,27.56,27.26,27.45,32837.0,24.8451,24.8903,24.6193,24.7909,32837.0
2020-09-29 10:00:00,27.44,27.59,27.32,27.37,38223.0,24.7819,24.9174,24.6735,24.7187,38223.0
2020-09-29 10:30:00,27.37,27.41,26.97,27.02,25987.0,24.7187,24.7548,24.3574,24.4026,25987.0
2020-09-29 11:00:00,27.0,27.01,26.83,26.9,34947.0,24.3845,24.3935,24.231,24.2942,34947.0
2020-09-29 11:30:00,26.88,27.01,26.79,26.84,32976.0,24.2761,24.3935,24.1949,24.24,32976.0
2020-09-29 12:00:00,26.77,26.89,26.72,26.88,24193.0,24.1768,24.2852,24.1316,24.2761,24193.0
2020-09-29 12:30:00,26.87,26.92,26.78,26.88,21108.0,24.2671,24.3123,24.1858,24.2761,21108.0
2020-09-29 13:00:00,26.91,27.03,26.8,27.01,26906.0,24.3032,24.4116,24.2039,24.3935,26906.0
2020-09-29 13:30:00,27.0,27.13,26.96,27.09,20976.0,24.3845,24.5019,24.3484,24.4658,20976.0
2020-09-29 14:00:00,27.1,27.12,26.98,27.02,76280.0,24.4748,24.4929,24.3665,24.4026,76280.0
2020-09-29 14:30:00,27.03,27.05,26.86,26.9,97263.0,24.4116,24.4297,24.2581,24.2942,97263.0
2020-09-29 15:00:00,26.92,27.09,26.88,27.07,86015.0,24.3123,24.4658,24.2761,24.4477,86015.0
2020-09-29 15:30:00,27.06,27.06,26.92,26.93,146059.0,24.4387,24.4387,24.3123,24.3213,146059.0
2020-09-30 09:30:00,27.13,27.64,27.01,27.41,116145.0,24.5019,24.9625,24.3935,24.7548,116145.0
2020-09-30 10:00:00,27.41,27.84,27.38,27.71,66895.0,24.7548,25.1431,24.7277,25.0257,66895.0
2020-09-30 10:30:00,27.73,27.84,27.64,27.68,29823.0,25.0438,25.1431,24.9625,24.9986,29823.0
2020-09-30 11:00:00,27.64,27.65,27.44,27.44,39862.0,24.9625,24.9716,24.7819,24.7819,39862.0
2020-09-30 11:30:00,27.46,27.5,27.2,27.33,111902.0,24.8,24.8361,24.5651,24.6825,111902.0
2020-09-30 12:00:00,27.35,27.61,27.31,27.53,70737.0,24.7006,24.9354,24.6645,24.8632,70737.0
2020-09-30 12:30:00,27.52,27.66,27.47,27.64,68892.0,24.8541,24.9806,24.809,24.9625,68892.0
2020-09-30 13:00:00,27.63,27.64,27.5,27.6,41852.0,24.9535,24.9625,24.8361,24.9264,41852.0
2020-09-30 13:30:00,27.6,27.63,27.44,27.46,47483.0,24.9264,24.9535,24.7819,24.8,47483.0
2020-09-30 14:00:00,27.46,27.69,27.35,27.41,52018.0,24.8,25.0077,24.7006,24.7548,52018.0
2020-09-30 14:30:00,27.4,27.44,27.09,27.32,52024.0,24.7458,24.7819,24.4658,24.6735,52024.0
2020-09-30 15:00:00,27.32,27.34,27.01,27.2,57792.0,24.6735,24.6916,24.3935,24.5651,57792.0
2020-09-30 15:30:00,27.19,27.38,27.08,27.29,174371.0,24.5561,24.7277,24.4568,24.6464,174371.0
2020-10-01 09:30:00,27.36,27.51,26.91,26.92,45116.0,24.7096,24.8451,24.3032,24.3123,45116.0
2020-10-01 10:00:00,26.89,26.93,26.6,26.69,57088.0,24.2852,24.3213,24.0233,24.1045,57088.0
2020-10-01 10:30:00,26.7,26.83,26.5,26.55,41192.0,24.1136,24.231,23.933,23.9781,41192.0
2020-10-01 11:00:00,26.57,26.64,26.45,26.6,53933.0,23.9962,24.0594,23.8878,24.0233,53933.0
2020-10-01 11:30:00,26.61,26.67,26.49,26.58,56580.0,24.0323,24.0865,23.9239,24.0052,56580.0
2020-10-01 12:00:00,26.57,26.62,26.5,26.61,47929.0,23.9962,24.0413,23.933,24.0323,47929.0
2020-10-01 12:30:00,26.61,26.66,26.54,26.59,43037.0,24.0323,24.0775,23.9691,24.0142,43037.0
2020-10-01 13:00:00,26.59,26.69,26.53,26.54,40119.0,24.0142,24.1045,23.96,23.9691,40119.0
2020-10-01 13:30:00,26.54,26.59,26.36,26.44,73092.0,23.9691,24.0142,23.8065,23.8788,73092.0
2020-10-01 14:00:00,26.44,26.54,26.3,26.53,69312.0,23.8788,23.9691,23.7523,23.96,69312.0
2020-10-01 14:30:00,26.52,26.6,26.47,26.58,42860.0,23.951,24.0233,23.9059,24.0052,42860.0
2020-10-01 15:00:00,26.57,26.69,26.49,26.51,55259.0,23.9962,24.1045,23.9239,23.942,55259.0
2020-10-01 15:30:00,26.5,26.67,26.49,26.67,161165.0,23.933,24.0865,23.9239,24.0865,161165.0
2020-10-02 09:30:00,25.96,26.67,25.87,26.52,41494.0,23.4453,24.0865,23.364,23.951,41494.0
2020-10-02 10:00:00,26.6,26.8,26.57,26.77,10844.0,24.0233,24.2039,23.9962,24.1768,10844.0
2020-10-02 10:30:00,26.76,26.82,26.67,26.7,10802.0,24.1678,24.222,24.0865,24.1136,10802.0
2020-10-02 11:00:00,26.68,27.07,26.64,27.04,18767.0,24.0955,24.4477,24.0594,24.4206,18767.0
2020-10-02 11:30:00,27.05,27.06,26.92,26.97,25520.0,24.4297,24.4387,24.3123,24.3574,25520.0
2020-10-02 12:00:00,27.0,27.5,26.97,27.35,19722.0,24.3845,24.8361,24.3574,24.7006,19722.0
2020-10-02 12:30:00,27.36,27.5,27.36,27.49,17040.0,24.7096,24.8361,24.7096,24.8271,17040.0
2020-10-02 13:00:00,27.5,27.5,27.4,27.44,21240.0,24.8361,24.8361,24.7458,24.7819,21240.0
2020-10-02 13:30:00,27.43,27.43,27.16,27.17,8941.0,24.7729,24.7729,24.529,24.538,8941.0
2020-10-02 14:00:00,27.17,27.38,27.16,27.3,38005.0,24.538,24.7277,24.529,24.6555,38005.0
2020-10-02 14:30:00,27.31,27.49,27.3,27.39,11877.0,24.6645,24.8271,24.6555,24.7367,11877.0
2020-10-02 15:00:00,27.4,27.44,27.25,27.36,23037.0,24.7458,24.7819,24.6103,24.7096,23037.0
2020-10-02 15:30:00,27.36,27.41,27.2,27.23,102217.0,24.7096,24.7548,24.5651,24.5922,102217.0
2020-10-05 09:30:00,27.5,27.78,27.47,27.6,35995.0,24.8361,25.089,24.809,24.9264,35995.0
2020-10-05 10:00:00,27.63,27.86,27.61,27.77,30166.0,24.9535,25.1612,24.9354,25.0799,30166.0
2020-10-05 10:30:00,27.78,27.83,27.65,27.75,17211.0,25.089,25.1341,24.9716,25.0619,17211.0
2020-10-05 11:00:00,27.77,27.95,27.77,27.79,24335.0,25.0799,25.2425,25.0799,25.098,24335.0
2020-10-05 11:30:00,27.72,27.83,27.7,27.76,9646.0,25.0348,25.1341,25.0167,25.0709,9646.0
2020-10-05 12:00:00,27.76,27.76,27.62,27.71,13128.0,25.0709,25.0709,24.9445,25.0257,13128.0
2020-10-05 12:30:00,27.71,27.79,27.69,27.7,18150.0,25.0257,25.098,25.0077,25.0167,18150.0
2020-10-05 13:00:00,27.7,27.82,27.62,27.82,25036.0,25.0167,25.1251,24.9445,25.1251,25036.0
2020-10-05 13:30:00,27.85,27.88,27.74,27.75,24621.0,25.1522,25.1793,25.0528,25.0619,24621.0
2020-10-05 14:00:00,27.75,27.88,27.73,27.84,32267.0,25.0619,25.1793,25.0438,25.1431,32267.0
2020-10-05 14:30:00,27.83,27.89,27.81,27.88,27933.0,25.1341,25.1883,25.1161,25.1793,27933.0
2020-10-05 15:00:00,27.88,27.97,27.82,27.95,61273.0,25.1793,25.2606,25.1251,25.2425,61273.0
2020-10-05 15:30:00,27.95,27.99,27.87,27.9,75615.0,25.2425,25.2786,25.1702,25.1973,75615.0
2020-10-06 09:30:00,28.23,28.25,27.65,27.69,22948.0,25.4954,25.5134,24.9716,25.0077,22948.0
2020-10-06 10:00:00,27.69,27.98,27.6,27.95,15811.0,25.0077,25.2696,24.9264,25.2425,15811.0
2020-10-06 10:30:00,27.97,28.0,27.74,27.95,12413.0,25.2606,25.2876,25.0528,25.2425,12413.0
2020-10-06 11:00:00,27.96,28.13,27.95,28.13,9494.0,25.2515,25.4051,25.2425,25.4051,9494.0
2020-10-06 11:30:00,28.1,28.18,28.04,28.04,10693.0,25.378,25.4502,25.3238,25.3238,10693.0
2020-10-06 12:00:00,28.04,28.11,28.03,28.05,5348.0,25.3238,25.387,25.3147,25.3328,5348.0
2020-10-06 12:30:00,28.04,28.23,28.0,28.23,9249.0,25.3238,25.4954,25.2876,25.4954,9249.0
2020-10-06 13:00:00,28.23,28.43,28.23,28.41,14602.0,25.4954,25.676,25.4954,25.6579,14602.0
2020-10-06 13:30:00,28.41,28.44,28.36,28.41,11776.0,25.6579,25.685,25.6128,25.6579,11776.0
2020-10-06 14:00:00,28.4,28.49,28.36,28.45,20835.0,25.6489,25.7302,25.6128,25.6941,20835.0
2020-10-06 14:30:00,28.46,28.5,27.71,27.86,23961.0,25.7031,25.7392,25.0257,25.1612,23961.0
2020-10-06 15:00:00,27.79,27.86,27.5,27.61,28139.0,25.098,25.1612,24.8361,24.9354,28139.0
2020-10-06 15:30:00,27.6,27.78,27.53,27.54,92575.0,24.9264,25.089,24.8632,24.8722,92575.0
2020-10-07 09:30:00,27.83,28.3,27.83,28.17,36613.0,25.1341,25.5586,25.1341,25.4412,36613.0
2020-10-07 10:00:00,28.2,28.48,28.09,28.48,21075.0,25.4683,25.7211,25.3689,25.7211,21075.0
2020-10-07 10:30:00,28.44,28.51,28.34,28.42,25663.0,25.685,25.7482,25.5947,25.667,25663.0
2020-10-07 11:00:00,28.42,28.47,28.3,28.31,48538.0,25.667,25.7121,25.5586,25.5676,48538.0
2020-10-07 11:30:00,28.31,28.45,28.21,28.21,28025.0,25.5676,25.6941,25.4773,25.4773,28025.0
2020-10-07 12:00:00,28.23,28.26,28.15,28.22,14457.0,25.4954,25.5225,25.4231,25.4863,14457.0
2020-10-07 12:30:00,28.2,28.28,28.12,28.14,14604.0,25.4683,25.5405,25.396,25.4141,14604.0
2020-10-07 13:00:00,28.15,28.16,28.0,28.09,14834.0,25.4231,25.4321,25.2876,25.3689,14834.0
2020-10-07 13:30:00,28.1,28.27,28.08,28.21,20074.0,25.378,25.5315,25.3599,25.4773,20074.0
2020-10-07 14:00:00,28.23,28.34,28.18,28.34,14360.0,25.4954,25.5947,25.4502,25.5947,14360.0
2020-10-07 14:30:00,28.33,28.34,28.28,28.31,12030.0,25.5857,25.5947,25.5405,25.5676,12030.0
2020-10-07 15:00:00,28.29,28.53,28.29,28.53,30529.0,25.5496,25.7663,25.5496,25.7663,30529.0
2020-10-07 15:30:00,28.53,28.65,28.47,28.52,127399.0,25.7663,25.8747,25.7121,25.7573,127399.0
2020-10-08 09:30:00,28.82,28.84,28.4,28.5,22514.0,26.0282,26.0463,25.6489,25.7392,22514.0
2020-10-08 10:00:00,28.49,28.76,28.43,28.73,27469.0,25.7302,25.974,25.676,25.9469,27469.0
2020-10-08 10:30:00,28.7,28.86,28.65,28.66,24232.0,25.9198,26.0643,25.8747,25.8837,24232.0
2020-10-08 11:00:00,28.65,28.84,28.61,28.66,46395.0,25.8747,26.0463,25.8386,25.8837,46395.0
2020-10-08 11:30:00,28.68,28.74,28.57,28.67,25638.0,25.9018,25.956,25.8024,25.8927,25638.0
2020-10-08 12:00:00,28.66,28.83,28.66,28.8,15959.0,25.8837,26.0372,25.8837,26.0102,15959.0
2020-10-08 12:30:00,28.82,28.86,28.74,28.86,16400.0,26.0282,26.0643,25.956,26.0643,16400.0
2020-10-08 13:00:00,28.87,28.88,28.73,28.79,27630.0,26.0734,26.0824,25.9469,26.0011,27630.0
2020-10-08 13:30:00,28.8,28.85,28.73,28.83,8942.0,26.0102,26.0553,25.9469,26.0372,8942.0
2020-10-08 14:00:00,28.84,28.94,28.84,28.84,12686.0,26.0463,26.1366,26.0463,26.0463,12686.0
2020-10-08 14:30:00,28.84,28.97,28.81,28.96,14800.0,26.0463,26.1637,26.0192,26.1547,14800.0
2020-10-08 15:00:00,28.95,29.14,28.9,29.1,23150.0,26.1456,26.3172,26.1005,26.2811,23150.0
2020-10-08 15:30:00,29.11,29.18,29.07,29.16,97243.0,26.2901,26.3533,26.254,26.3353,97243.0
2020-10-09 09:30:00,29.49,29.67,29.37,29.42,47735.0,26.6333,26.7959,26.5249,26.5701,47735.0
2020-10-09 10:00:00,29.42,29.51,29.24,29.24,18834.0,26.5701,26.6514,26.4075,26.4075,18834.0
2020-10-09 10:30:00,29.22,29.28,29.1,29.1,13665.0,26.3895,26.4437,26.2811,26.2811,13665.0
2020-10-09 11:00:00,29.16,29.29,29.13,29.18,13787.0,26.3353,26.4527,26.3082,26.3533,13787.0
2020-10-09 11:30:00,29.16,29.57,29.14,29.54,18878.0,26.3353,26.7056,26.3172,26.6785,18878.0
2020-10-09 12:00:00,29.55,29.68,29.5,29.6,35489.0,26.6875,26.8049,26.6423,26.7327,35489.0
2020-10-09 12:30:00,29.6,29.67,29.54,29.58,24942.0,26.7327,26.7959,26.6785,26.7146,24942.0
2020-10-09 13:00:00,29.6,29.66,29.52,29.62,36620.0,26.7327,26.7868,26.6604,26.7507,36620.0
2020-10-09 13:30:00,29.64,29.68,29.56,29.6,19827.0,26.7688,26.8049,26.6965,26.7327,19827.0
2020-10-09 14:00:00,29.6,29.61,29.45,29.46,35771.0,26.7327,26.7417,26.5972,26.6062,35771.0
2020-10-09 14:30:00,29.46,29.56,29.43,29.53,30328.0,26.6062,26.6965,26.5791,26.6694,30328.0
2020-10-09 15:00:00,29.54,29.71,29.53,29.63,65419.0,26.6785,26.832,26.6694,26.7597,65419.0
2020-10-09 15:30:00,29.61,29.62,29.45,29.48,146632.0,26.7417,26.7507,26.5972,26.6243,146632.0
2020-10-12 09:30:00,29.47,29.49,29.18,29.44,21411.0,26.6152,26.6333,26.3533,26.5882,21411.0
2020-10-12 10:00:00,29.48,29.51,29.31,29.45,30761.0,26.6243,26.6514,26.4707,26.5972,30761.0
2020-10-12 10:30:00,29.45,29.45,28.98,28.98,16534.0,26.5972,26.5972,26.1727,26.1727,16534.0
2020-10-12 11:00:00,29.02,29.29,28.99,29.17,19578.0,26.2088,26.4527,26.1817,26.3443,19578.0
2020-10-12 11:30:00,29.17,29.25,29.16,29.23,16229.0,26.3443,26.4166,26.3353,26.3985,16229.0
2020-10-12 12:00:00,29.22,29.44,29.21,29.44,14822.0,26.3895,26.5882,26.3804,26.5882,14822.0
2020-10-12 12:30:00,29.44,29.49,29.38,29.46,21085.0,26.5882,26.6333,26.534,26.6062,21085.0
2020-10-12 13:00:00,29.47,29.57,29.44,29.49,20711.0,26.6152,26.7056,26.5882,26.6333,20711.0
2020-10-12 13:30:00,29.49,29.77,29.44,29.71,74192.0,26.6333,26.8862,26.5882,26.832,74192.0
2020-10-12 14:00:00,29.71,29.71,29.5,29.57,44401.0,26.832,26.832,26.6423,26.7056,44401.0
2020-10-12 14:30:00,29.58,29.64,29.55,29.63,19757.0,26.7146,26.7688,26.6875,26.7597,19757.0
2020-10-12 15:00:00,29.63,29.86,29.63,29.84,41198.0,26.7597,26.9675,26.7597,26.9494,41198.0
2020-10-12 15:30:00,29.84,29.94,29.75,29.87,186032.0,26.9494,27.0397,26.8681,26.9765,186032.0
2020-10-13 09:30:00,29.41,29.62,29.2,29.31,55558.0,26.5611,26.7507,26.3714,26.4707,55558.0
2020-10-13 10:00:00,29.3,29.45,29.05,29.13,59417.0,26.4617,26.5972,26.2359,26.3082,59417.0
2020-10-13 10:30:00,29.12,29.26,28.93,28.99,28698.0,26.2992,26.4256,26.1276,26.1817,28698.0
2020-10-13 11:00:00,28.96,29.04,28.78,28.81,33585.0,26.1547,26.2269,25.9921,26.0192,33585.0
2020-10-13 11:30:00,28.83,28.92,28.69,28.86,38932.0,26.0372,26.1185,25.9108,26.0643,38932.0
2020-10-13 12:00:00,28.86,29.13,28.82,29.05,40042.0,26.0643,26.3082,26.0282,26.2359,40042.0
2020-10-13 12:30:00,29.02,29.31,28.89,29.29,36335.0,26.2088,26.4707,26.0914,26.4527,36335.0
2020-10-13 13:00:00,29.28,29.32,29.03,29.23,27858.0,26.4437,26.4798,26.2179,26.3985,27858.0
2020-10-13 13:30:00,29.22,29.25,29.08,29.12,31220.0,26.3895,26.4166,26.263,26.2992,31220.0
2020-10-13 14:00:00,29.11,29.18,29.05,29.08,58601.0,26.2901,26.3533,26.2359,26.263,58601.0
2020-10-13 14:30:00,29.06,29.1,28.92,29.04,72003.0,26.245,26.2811,26.1185,26.2269,72003.0
2020-10-13 15:00:00,29.04,29.06,28.86,28.89,158660.0,26.2269,26.245,26.0643,26.0914,158660.0
2020-10-13 15:30:00,28.88,29.01,28.84,28.87,164379.0,26.0824,26.1998,26.0463,26.0734,164379.0
2020-10-14 09:30:00,28.94,29.45,28.94,29.35,9597.0,26.1366,26.5972,26.1366,26.5069,9597.0
2020-10-14 10:00:00,29.36,29.46,29.22,29.33,21497.0,26.5159,26.6062,26.3895,26.4888,21497.0
2020-10-14 10:30:00,29.32,29.4,29.25,29.31,61294.0,26.4798,26.552,26.4166,26.4707,61294.0
2020-10-14 11:00:00,29.3,29.51,29.3,29.51,33006.0,26.4617,26.6514,26.4617,26.6514,33006.0
2020-10-14 11:30:00,29.51,29.58,29.39,29.42,18961.0,26.6514,26.7146,26.543,26.5701,18961.0
2020-10-14 12:00:00,29.46,29.58,29.45,29.54,18440.0,26.6062,26.7146,26.5972,26.6785,18440.0
2020-10-14 12:30:00,29.52,29.53,29.34,29.39,38613.0,26.6604,26.6694,26.4978,26.543,38613.0
2020-10-14 13:00:00,29.41,29.48,29.38,29.44,45219.0,26.5611,26.6243,26.534,26.5882,45219.0
2020-10-14 13:30:00,29.44,29.51,29.36,29.39,62439.0,26.5882,26.6514,26.5159,26.543,62439.0
2020-10-14 14:00:00,29.39,29.53,29.37,29.5,59764.0,26.543,26.6694,26.5249,26.6423,59764.0
2020-10-14 14:30:00,29.5,29.5,29.35,29.35,69197.0,26.6423,26.6423,26.5069,26.5069,69197.0
2020-10-14 15:00:00,29.35,29.59,29.34,29.55,27620.0,26.5069,26.7236,26.4978,26.6875,27620.0
2020-10-14 15:30:00,29.54,29.58,29.3,29.32,106500.0,26.6785,26.7146,26.4617,26.4798,106500.0
2020-10-15 09:30:00,28.62,28.96,28.33,28.54,67911.0,25.8476,26.1547,25.5857,25.7753,67911.0
2020-10-15 10:00:00,28.54,28.68,28.49,28.6,43104.0,25.7753,25.9018,25.7302,25.8295,43104.0
2020-10-15 10:30:00,28.6,28.79,28.59,28.78,17271.0,25.8295,26.0011,25.8205,25.9921,17271.0
2020-10-15 11:00:00,28.78,28.94,28.75,28.75,21086.0,25.9921,26.1366,25.965,25.965,21086.0
2020-10-15 11:30:00,28.74,28.95,28.66,28.8,22797.0,25.956,26.1456,25.8837,26.0102,22797.0
2020-10-15 12:00:00,28.8,28.85,28.73,28.83,15603.0,26.0102,26.0553,25.9469,26.0372,15603.0
2020-10-15 12:30:00,28.81,28.95,28.81,28.95,13329.0,26.0192,26.1456,26.0192,26.1456,13329.0
2020-10-15 13:00:00,28.94,29.06,28.85,29.06,21497.0,26.1366,26.245,26.0553,26.245,21497.0
2020-10-15 13:30:00,29.05,29.06,28.87,28.9,29450.0,26.2359,26.245,26.0734,26.1005,29450.0
2020-10-15 14:00:00,28.9,28.92,28.82,28.86,78406.0,26.1005,26.1185,26.0282,26.0643,78406.0
2020-10-15 14:30:00,28.85,29.18,28.83,29.13,125835.0,26.0553,26.3533,26.0372,26.3082,125835.0
2020-10-15 15:00:00,29.12,29.2,29.06,29.1,148984.0,26.2992,26.3714,26.245,26.2811,148984.0
2020-10-15 15:30:00,29.11,29.13,29.02,29.05,280615.0,26.2901,26.3082,26.2088,26.2359,280615.0
2020-10-16 09:30:00,29.07,29.12,28.81,28.95,160173.0,26.254,26.2992,26.0192,26.1456,160173.0
2020-10-16 10:00:00,28.99,29.0,28.8,28.96,33766.0,26.1817,26.1908,26.0102,26.1547,33766.0
2020-10-16 10:30:00,28.95,29.02,28.86,28.93,48687.0,26.1456,26.2088,26.0643,26.1276,48687.0
2020-10-16 11:00:00,28.95,29.18,28.93,29.14,41561.0,26.1456,26.3533,26.1276,26.3172,41561.0
2020-10-16 11:30:00,29.14,29.15,29.09,29.11,20971.0,26.3172,26.3262,26.2721,26.2901,20971.0
2020-10-16 12:00:00,29.1,29.1,28.92,29.07,28806.0,26.2811,26.2811,26.1185,26.254,28806.0
2020-10-16 12:30:00,29.05,29.07,28.96,29.01,15720.0,26.2359,26.254,26.1547,26.1998,15720.0
2020-10-16 13:00:00,29.0,29.03,28.89,28.93,23392.0,26.1908,26.2179,26.0914,26.1276,23392.0
2020-10-16 13:30:00,28.92,28.96,28.87,28.95,22847.0,26.1185,26.1547,26.0734,26.1456,22847.0
2020-10-16 14:00:00,28.95,29.13,28.94,29.11,18455.0,26.1456,26.3082,26.1366,26.2901,18455.0
2020-10-16 14:30:00,29.12,29.12,29.02,29.03,21700.0,26.2992,26.2992,26.2088,26.2179,21700.0
2020-10-16 15:00:00,29.04,29.06,28.97,29.0,33934.0,26.2269,26.245,26.1637,26.1908,33934.0
2020-10-16 15:30:00,29.0,29.01,28.83,28.87,100123.0,26.1908,26.1998,26.0372,26.0734,100123.0
2020-10-19 09:30:00,28.97,29.1,28.78,28.99,16896.0,26.1637,26.2811,25.9921,26.1817,16896.0
2020-10-19 10:00:00,28.95,29.16,28.83,29.11,9853.0,26.1456,26.3353,26.0372,26.2901,9853.0
2020-10-19 10:30:00,29.15,29.38,29.15,29.38,14347.0,26.3262,26.534,26.3262,26.534,14347.0
2020-10-19 11:00:00,29.36,29.36,28.93,28.99,9484.0,26.5159,26.5159,26.1276,26.1817,9484.0
2020-10-19 11:30:00,28.97,29.1,28.87,29.08,11172.0,26.1637,26.2811,26.0734,26.263,11172.0
2020-10-19 12:00:00,29.06,29.14,29.03,29.06,11842.0,26.245,26.3172,26.2179,26.245,11842.0
2020-10-19 12:30:00,29.04,29.05,28.91,28.97,69883.0,26.2269,26.2359,26.1095,26.1637,69883.0
2020-10-19 13:00:00,28.99,29.01,28.91,28.98,15842.0,26.1817,26.1998,26.1095,26.1727,15842.0
2020-10-19 13:30:00,28.98,29.04,28.9,29.02,13393.0,26.1727,26.2269,26.1005,26.2088,13393.0
2020-10-19 14:00:00,29.01,29.01,28.88,29.01,18000.0,26.1998,26.1998,26.0824,26.1998,18000.0
2020-10-19 14:30:00,28.98,28.99,28.67,28.72,29131.0,26.1727,26.1817,25.8927,25.9379,29131.0
2020-10-19 15:00:00,28.72,28.81,28.62,28.81,52763.0,25.9379,26.0192,25.8476,26.0192,52763.0
2020-10-19 15:30:00,28.83,29.0,28.8,28.83,172491.0,26.0372,26.1908,26.0102,26.0372,172491.0
2020-10-20 09:30:00,29.13,29.36,29.07,29.25,17503.0,26.3082,26.5159,26.254,26.4166,17503.0
2020-10-20 10:00:00,29.25,29.25,28.97,29.19,29578.0,26.4166,26.4166,26.1637,26.3624,29578.0
2020-10-20 10:30:00,29.19,29.32,29.07,29.13,27942.0,26.3624,26.4798,26.254,26.3082,27942.0
2020-10-20 11:00:00,29.14,29.16,29.03,29.14,17242.0,26.3172,26.3353,26.2179,26.3172,17242.0
2020-10-20 11:30:00,29.14,29.2,29.1,29.17,11806.0,26.3172,26.3714,26.2811,26.3443,11806.0
2020-10-20 12:00:00,29.15,29.22,29.01,29.04,38717.0,26.3262,26.3895,26.1998,26.2269,38717.0
2020-10-20 12:30:00,29.04,29.23,29.02,29.18,96312.0,26.2269,26.3985,26.2088,26.3533,96312.0
2020-10-20 13:00:00,29.18,29.46,29.16,29.38,124322.0,26.3533,26.6062,26.3353,26.534,124322.0
2020-10-20 13:30:00,29.4,29.41,29.29,29.29,14661.0,26.552,26.5611,26.4527,26.4527,14661.0
2020-10-20 14:00:00,29.29,29.35,29.21,29.33,17683.0,26.4527,26.5069,26.3804,26.4888,17683.0
2020-10-20 14:30:00,29.29,29.33,29.16,29.21,18896.0,26.4527,26.4888,26.3353,26.3804,18896.0
2020-10-20 15:00:00,29.21,29.25,29.01,29.25,72468.0,26.3804,26.4166,26.1998,26.4166,72468.0
2020-10-20 15:30:00,29.22,29.28,29.07,29.07,94233.0,26.3895,26.4437,26.254,26.254,94233.0
2020-10-21 09:30:00,29.08,29.48,29.0,29.42,19573.0,26.263,26.6243,26.1908,26.5701,19573.0
2020-10-21 10:00:00,29.41,29.65,29.4,29.47,18972.0,26.5611,26.7778,26.552,26.6152,18972.0
2020-10-21 10:30:00,29.5,29.6,29.26,29.27,20695.0,26.6423,26.7327,26.4256,26.4346,20695.0
2020-10-21 11:00:00,29.3,29.42,29.19,29.37,27044.0,26.4617,26.5701,26.3624,26.5249,27044.0
2020-10-21 11:30:00,29.4,29.45,29.33,29.4,21349.0,26.552,26.5972,26.4888,26.552,21349.0
2020-10-21 12:00:00,29.4,29.5,29.28,29.39,22850.0,26.552,26.6423,26.4437,26.543,22850.0
2020-10-21 12:30:00,29.39,29.4,29.29,29.4,20201.0,26.543,26.552,26.4527,26.552,20201.0
2020-10-21 13:00:00,29.43,29.43,29.22,29.29,31561.0,26.5791,26.5791,26.3895,26.4527,31561.0
2020-10-21 13:30:00,29.29,29.36,29.25,29.3,21470.0,26.4527,26.5159,26.4166,26.4617,21470.0
2020-10-21 14:00:00,29.3,29.35,29.25,29.31,19685.0,26.4617,26.5069,26.4166,26.4707,19685.0
2020-10-21 14:30:00,29.29,29.44,29.28,29.43,13779.0,26.4527,26.5882,26.4437,26.5791,13779.0
2020-10-21 15:00:00,29.44,29.45,29.27,29.37,29879.0,26.5882,26.5972,26.4346,26.5249,29879.0
2020-10-21 15:30:00,29.36,29.37,29.13,29.2,111727.0,26.5159,26.5249,26.3082,26.3714,111727.0
2020-10-22 09:30:00,29.25,29.87,29.25,29.81,31041.0,26.4166,26.9765,26.4166,26.9223,31041.0
2020-10-22 10:00:00,29.83,30.04,29.56,29.56,41981.0,26.9404,27.13,26.6965,26.6965,41981.0
2020-10-22 10:30:00,29.54,29.83,29.53,29.83,24020.0,26.6785,26.9404,26.6694,26.9404,24020.0
2020-10-22 11:00:00,29.82,29.99,29.79,29.85,20363.0,26.9313,27.0849,26.9043,26.9584,20363.0
2020-10-22 11:30:00,29.83,29.93,29.78,29.82,20221.0,26.9404,27.0307,26.8952,26.9313,20221.0
2020-10-22 12:00:00,29.83,29.99,29.74,29.97,23454.0,26.9404,27.0849,26.8591,27.0668,23454.0
2020-10-22 12:30:00,29.99,30.1,29.95,30.04,32317.0,27.0849,27.1842,27.0488,27.13,32317.0
2020-10-22 13:00:00,30.06,30.22,30.03,30.05,45466.0,27.1481,27.2926,27.121,27.1391,45466.0
2020-10-22 13:30:00,30.07,30.19,30.07,30.19,37079.0,27.1571,27.2655,27.1571,27.2655,37079.0
2020-10-22 14:00:00,30.2,30.33,30.18,30.29,43434.0,27.2745,27.3919,27.2565,27.3558,43434.0
2020-10-22 14:30:00,30.29,30.45,30.28,30.39,44151.0,27.3558,27.5003,27.3468,27.4461,44151.0
2020-10-22 15:00:00,30.37,30.54,30.37,30.47,53040.0,27.4281,27.5816,27.4281,27.5184,53040.0
2020-10-22 15:30:00,30.48,30.6,30.46,30.55,129458.0,27.5274,27.6358,27.5093,27.5906,129458.0
2020-10-23 09:30:00,30.9,31.44,30.63,31.07,84737.0,27.9067,28.3944,27.6629,28.0603,84737.0
2020-10-23 10:00:00,31.1,31.17,30.81,30.96,99825.0,28.0874,28.1506,27.8254,27.9609,99825.0
2020-10-23 10:30:00,30.98,31.36,30.98,31.03,136106.0,27.979,28.3222,27.979,28.0241,136106.0
2020-10-23 11:00:00,31.02,31.1,30.85,31.08,61495.0,28.0151,28.0874,27.8616,28.0693,61495.0
2020-10-23 11:30:00,31.08,31.19,31.03,31.09,71217.0,28.0693,28.1686,28.0241,28.0783,71217.0
2020-10-23 12:00:00,31.09,31.17,31.0,31.08,107891.0,28.0783,28.1506,27.997,28.0693,107891.0
2020-10-23 12:30:00,31.08,31.28,31.04,31.16,83087.0,28.0693,28.2499,28.0332,28.1415,83087.0
2020-10-23 13:00:00,31.16,31.53,31.16,31.49,155317.0,28.1415,28.4757,28.1415,28.4396,155317.0
2020-10-23 13:30:00,31.49,31.65,31.4,31.65,84360.0,28.4396,28.5841,28.3583,28.5841,84360.0
2020-10-23 14:00:00,31.65,31.84,31.63,31.75,116137.0,28.5841,28.7557,28.566,28.6744,116137.0
2020-10-23 14:30:00,31.76,31.85,31.73,31.8,85005.0,28.6834,28.7647,28.6563,28.7195,85005.0
2020-10-23 15:00:00,31.78,31.92,31.76,31.9,73421.0,28.7015,28.8279,28.6834,28.8099,73421.0
2020-10-23 15:30:00,31.91,31.92,31.71,31.76,197708.0,28.8189,28.8279,28.6383,28.6834,197708.0
2020-10-26 09:30:00,31.06,31.35,30.33,30.49,73016.0,28.0512,28.3131,27.3919,27.5364,73016.0
2020-10-26 10:00:00,30.48,30.48,29.97,29.97,87129.0,27.5274,27.5274,27.0668,27.0668,87129.0
2020-10-26 10:30:00,30.01,30.13,29.92,30.03,65581.0,27.1029,27.2113,27.0217,27.121,65581.0
2020-10-26 11:00:00,30.02,30.15,29.96,30.15,62331.0,27.112,27.2294,27.0578,27.2294,62331.0
2020-10-26 11:30:00,30.14,30.2,30.07,30.1,45659.0,27.2203,27.2745,27.1571,27.1842,45659.0
2020-10-26 12:00:00,30.11,30.16,29.8,29.8,58131.0,27.1933,27.2384,26.9133,26.9133,58131.0
2020-10-26 12:30:00,29.8,29.96,29.7,29.93,57407.0,26.9133,27.0578,26.823,27.0307,57407.0
2020-10-26 13:00:00,29.93,29.93,29.73,29.73,56668.0,27.0307,27.0307,26.8501,26.8501,56668.0
2020-10-26 13:30:00,29.73,29.8,29.64,29.8,73538.0,26.8501,26.9133,26.7688,26.9133,73538.0
2020-10-26 14:00:00,29.77,30.02,29.74,30.0,67398.0,26.8862,27.112,26.8591,27.0939,67398.0
2020-10-26 14:30:00,29.98,30.0,29.78,29.79,56547.0,27.0758,27.0939,26.8952,26.9043,56547.0
2020-10-26 15:00:00,29.8,29.86,29.71,29.85,70884.0,26.9133,26.9675,26.832,26.9584,70884.0
2020-10-26 15:30:00,29.86,29.97,29.73,29.97,212640.0,26.9675,27.0668,26.8501,27.0668,212640.0
2020-10-27 09:30:00,29.77,29.89,29.47,29.64,27002.0,26.8862,26.9946,26.6152,26.7688,27002.0
2020-10-27 10:00:00,29.69,29.78,29.48,29.53,20870.0,26.8139,26.8952,26.6243,26.6694,20870.0
2020-10-27 10:30:00,29.51,29.7,29.46,29.62,54087.0,26.6514,26.823,26.6062,26.7507,54087.0
2020-10-27 11:00:00,29.62,29.76,29.59,29.72,88592.0,26.7507,26.8772,26.7236,26.841,88592.0
2020-10-27 11:30:00,29.71,29.71,29.48,29.56,125276.0,26.832,26.832,26.6243,26.6965,125276.0
2020-10-27 12:00:00,29.59,29.76,29.5,29.74,26833.0,26.7236,26.8772,26.6423,26.8591,26833.0
2020-10-27 12:30:00,29.73,29.79,29.48,29.59,65232.0,26.8501,26.9043,26.6243,26.7236,65232.0
2020-10-27 13:00:00,29.56,29.85,29.55,29.85,24588.0,26.6965,26.9584,26.6875,26.9584,24588.0
2020-10-27 13:30:00,29.83,29.89,29.72,29.79,40498.0,26.9404,26.9946,26.841,26.9043,40498.0
2020-10-27 14:00:00,29.78,29.81,29.62,29.66,70376.0,26.8952,26.9223,26.7507,26.7868,70376.0
2020-10-27 14:30:00,29.66,29.68,29.49,29.6,65099.0,26.7868,26.8049,26.6333,26.7327,65099.0
2020-10-27 15:00:00,29.6,29.7,29.51,29.61,67382.0,26.7327,26.823,26.6514,26.7417,67382.0
2020-10-27 15:30:00,29.61,29.71,29.48,29.53,142379.0,26.7417,26.832,26.6243,26.6694,142379.0
2020-10-28 09:30:00,28.75,29.38,28.63,28.95,67974.0,25.965,26.534,25.8566,26.1456,67974.0
2020-10-28 10:00:00,28.94,29.2,28.91,29.06,84792.0,26.1366,26.3714,26.1095,26.245,84792.0
2020-10-28 10:30:00,29.07,29.11,28.85,28.96,130990.0,26.254,26.2901,26.0553,26.1547,130990.0
2020-10-28 11:00:00,28.94,29.09,28.84,29.05,66436.0,26.1366,26.2721,26.0463,26.2359,66436.0
2020-10-28 11:30:00,29.04,29.4,28.99,29.37,19276.0,26.2269,26.552,26.1817,26.5249,19276.0
2020-10-28 12:00:00,29.42,29.49,29.24,29.25,26022.0,26.5701,26.6333,26.4075,26.4166,26022.0
2020-10-28 12:30:00,29.25,29.28,28.99,29.1,19981.0,26.4166,26.4437,26.1817,26.2811,19981.0
2020-10-28 13:00:00,29.12,29.12,29.0,29.08,107823.0,26.2992,26.2992,26.1908,26.263,107823.0
2020-10-28 13:30:00,29.08,29.09,28.9,29.05,35076.0,26.263,26.2721,26.1005,26.2359,35076.0
2020-10-28 14:00:00,29.01,29.11,28.9,29.09,40682.0,26.1998,26.2901,26.1005,26.2721,40682.0
2020-10-28 14:30:00,29.1,29.11,28.91,28.99,74161.0,26.2811,26.2901,26.1095,26.1817,74161.0
2020-10-28 15:00:00,29.0,29.05,28.9,28.98,66669.0,26.1908,26.2359,26.1005,26.1727,66669.0
2020-10-28 15:30:00,28.99,29.11,28.75,28.79,218050.0,26.1817,26.2901,25.965,26.0011,218050.0
2020-10-29 09:30:00,28.39,28.5,28.1,28.26,175568.0,25.6399,25.7392,25.378,25.5225,175568.0
2020-10-29 10:00:00,28.26,28.39,28.06,28.37,52299.0,25.5225,25.6399,25.3418,25.6218,52299.0
2020-10-29 10:30:00,28.42,28.62,28.31,28.41,57792.0,25.667,25.8476,25.5676,25.6579,57792.0
2020-10-29 11:00:00,28.39,28.4,28.11,28.21,31495.0,25.6399,25.6489,25.387,25.4773,31495.0
2020-10-29 11:30:00,28.2,28.22,28.05,28.14,72278.0,25.4683,25.4863,25.3328,25.4141,72278.0
2020-10-29 12:00:00,28.12,28.12,27.82,27.82,92015.0,25.396,25.396,25.1251,25.1251,92015.0
2020-10-29 12:30:00,27.84,27.95,27.73,27.86,48861.0,25.1431,25.2425,25.0438,25.1612,48861.0
2020-10-29 13:00:00,27.87,27.87,27.58,27.79,31513.0,25.1702,25.1702,24.9083,25.098,31513.0
2020-10-29 13:30:00,27.79,28.23,27.78,28.23,28607.0,25.098,25.4954,25.089,25.4954,28607.0
2020-10-29 14:00:00,28.23,28.42,28.21,28.36,28030.0,25.4954,25.667,25.4773,25.6128,28030.0
2020-10-29 14:30:00,28.36,28.42,28.24,28.4,40813.0,25.6128,25.667,25.5044,25.6489,40813.0
2020-10-29 15:00:00,28.4,28.46,28.29,28.45,48721.0,25.6489,25.7031,25.5496,25.6941,48721.0
2020-10-29 15:30:00,28.45,28.59,28.45,28.48,206063.0,25.6941,25.8205,25.6941,25.7211,206063.0
2020-10-30 09:30:00,28.39,28.87,28.38,28.82,61273.0,25.6399,26.0734,25.6308,26.0282,61273.0
2020-10-30 10:00:00,28.82,28.95,28.38,28.44,20980.0,26.0282,26.1456,25.6308,25.685,20980.0
2020-10-30 10:30:00,28.43,28.64,28.38,28.39,66318.0,25.676,25.8657,25.6308,25.6399,66318.0
2020-10-30 11:00:00,28.39,28.83,28.39,28.7,27987.0,25.6399,26.0372,25.6399,25.9198,27987.0
2020-10-30 11:30:00,28.68,28.9,28.59,28.86,21336.0,25.9018,26.1005,25.8205,26.0643,21336.0
2020-10-30 12:00:00,28.83,28.96,28.76,28.89,17941.0,26.0372,26.1547,25.974,26.0914,17941.0
2020-10-30 12:30:00,28.91,28.97,28.79,28.8,15557.0,26.1095,26.1637,26.0011,26.0102,15557.0
2020-10-30 13:00:00,28.79,28.91,28.69,28.9,38938.0,26.0011,26.1095,25.9108,26.1005,38938.0
2020-10-30 13:30:00,28.88,28.93,28.71,28.9,27955.0,26.0824,26.1276,25.9289,26.1005,27955.0
2020-10-30 14:00:00,28.9,29.12,28.85,28.86,16738.0,26.1005,26.2992,26.0553,26.0643,16738.0
2020-10-30 14:30:00,28.85,29.01,28.76,28.9,30709.0,26.0553,26.1998,25.974,26.1005,30709.0
2020-10-30 15:00:00,28.9,28.94,28.82,28.83,36644.0,26.1005,26.1366,26.0282,26.0372,36644.0
2020-10-30 15:30:00,28.83,29.15,28.73,29.15,120618.0,26.0372,26.3262,25.9469,26.3262,120618.0
2020-11-02 09:30:00,29.68,29.82,29.42,29.72,24085.0,26.8049,26.9313,26.5701,26.841,24085.0
2020-11-02 10:00:00,29.75,30.1,29.75,29.96,38115.0,26.8681,27.1842,26.8681,27.0578,38115.0
2020-11-02 10:30:00,29.94,29.96,29.69,29.82,38211.0,27.0397,27.0578,26.8139,26.9313,38211.0
2020-11-02 11:00:00,29.86,30.21,29.84,30.19,17005.0,26.9675,27.2836,26.9494,27.2655,17005.0
2020-11-02 11:30:00,30.2,30.34,30.18,30.32,18220.0,27.2745,27.401,27.2565,27.3829,18220.0
2020-11-02 12:00:00,30.34,30.4,30.22,30.33,27208.0,27.401,27.4552,27.2926,27.3919,27208.0
2020-11-02 12:30:00,30.33,30.34,30.08,30.14,29595.0,27.3919,27.401,27.1662,27.2203,29595.0
2020-11-02 13:00:00,30.16,30.19,29.91,29.91,21509.0,27.2384,27.2655,27.0126,27.0126,21509.0
2020-11-02 13:30:00,29.94,30.02,29.9,29.95,25253.0,27.0397,27.112,27.0036,27.0488,25253.0
2020-11-02 14:00:00,29.94,30.34,29.94,30.34,24518.0,27.0397,27.401,27.0397,27.401,24518.0
2020-11-02 14:30:00,30.36,30.53,30.33,30.43,24724.0,27.419,27.5726,27.3919,27.4823,24724.0
2020-11-02 15:00:00,30.43,30.5,30.41,30.42,32303.0,27.4823,27.5455,27.4642,27.4732,32303.0
2020-11-02 15:30:00,30.43,30.54,30.3,30.54,102052.0,27.4823,27.5816,27.3648,27.5816,102052.0
2020-11-03 09:30:00,31.21,31.5,30.95,31.37,100878.0,28.1867,28.4486,27.9519,28.3312,100878.0
2020-11-03 10:00:00,31.44,31.77,31.29,31.71,74550.0,28.3944,28.6924,28.2589,28.6383,74550.0
2020-11-03 10:30:00,31.68,31.74,31.54,31.72,39759.0,28.6112,28.6654,28.4847,28.6473,39759.0
2020-11-03 11:00:00,31.72,31.87,31.67,31.76,24465.0,28.6473,28.7828,28.6021,28.6834,24465.0
2020-11-03 11:30:00,31.73,31.76,31.62,31.66,20511.0,28.6563,28.6834,28.557,28.5931,20511.0
2020-11-03 12:00:00,31.67,31.79,31.58,31.61,42485.0,28.6021,28.7105,28.5209,28.5479,42485.0
2020-11-03 12:30:00,31.59,31.63,31.44,31.5,18667.0,28.5299,28.566,28.3944,28.4486,18667.0
2020-11-03 13:00:00,31.5,31.64,31.45,31.63,14195.0,28.4486,28.575,28.4034,28.566,14195.0
2020-11-03 13:30:00,31.64,31.66,31.48,31.53,18768.0,28.575,28.5931,28.4305,28.4757,18768.0
2020-11-03 14:00:00,31.54,31.73,31.54,31.63,29677.0,28.4847,28.6563,28.4847,28.566,29677.0
2020-11-03 14:30:00,31.63,31.76,31.62,31.68,27470.0,28.566,28.6834,28.557,28.6112,27470.0
2020-11-03 15:00:00,31.68,31.68,31.46,31.51,29736.0,28.6112,28.6112,28.4125,28.4576,29736.0
2020-11-03 15:30:00,31.52,31.82,31.52,31.55,175059.0,28.4667,28.7376,28.4667,28.4938,175059.0
2020-11-04 09:30:00,30.87,30.87,29.31,29.58,65158.0,27.8796,27.8796,26.4707,26.7146,65158.0
2020-11-04 10:00:00,29.67,30.37,29.62,30.12,75706.0,26.7959,27.4281,26.7507,27.2023,75706.0
2020-11-04 10:30:00,30.15,30.32,30.01,30.27,83993.0,27.2294,27.3829,27.1029,27.3378,83993.0
2020-11-04 11:00:00,30.25,30.46,30.21,30.4,22769.0,27.3197,27.5093,27.2836,27.4552,22769.0
2020-11-04 11:30:00,30.4,30.59,30.27,30.54,30502.0,27.4552,27.6268,27.3378,27.5816,30502.0
2020-11-04 12:00:00,30.51,30.84,30.47,30.78,33037.0,27.5545,27.8525,27.5184,27.7983,33037.0
2020-11-04 12:30:00,30.77,30.85,30.72,30.82,53847.0,27.7893,27.8616,27.7442,27.8345,53847.0
2020-11-04 13:00:00,30.83,30.91,30.57,30.62,33033.0,27.8435,27.9158,27.6087,27.6538,33033.0
2020-11-04 13:30:00,30.62,30.72,30.29,30.38,43074.0,27.6538,27.7442,27.3558,27.4371,43074.0
2020-11-04 14:00:00,30.4,30.5,30.34,30.44,66261.0,27.4552,27.5455,27.401,27.4913,66261.0
2020-11-04 14:30:00,30.44,30.49,30.36,30.39,67058.0,27.4913,27.5364,27.419,27.4461,67058.0
2020-11-04 15:00:00,30.39,30.42,30.13,30.15,60834.0,27.4461,27.4732,27.2113,27.2294,60834.0
2020-11-04 15:30:00,30.16,30.25,30.02,30.03,154692.0,27.2384,27.3197,27.112,27.121,154692.0
2020-11-05 09:30:00,30.42,31.55,30.39,31.34,61850.0,27.4732,28.4938,27.4461,28.3041,61850.0
2020-11-05 10:00:00,31.42,31.56,31.1,31.31,100145.0,28.3764,28.5028,28.0874,28.277,100145.0
2020-11-05 10:30:00,31.31,31.53,31.05,31.46,55340.0,28.277,28.4757,28.0422,28.4125,55340.0
2020-11-05 11:00:00,31.45,31.59,31.35,31.58,38664.0,28.4034,28.5299,28.3131,28.5209,38664.0
2020-11-05 11:30:00,31.58,31.76,31.48,31.72,41061.0,28.5209,28.6834,28.4305,28.6473,41061.0
2020-11-05 12:00:00,31.71,31.76,31.53,31.62,43853.0,28.6383,28.6834,28.4757,28.557,43853.0
2020-11-05 12:30:00,31.64,31.88,31.61,31.84,37544.0,28.575,28.7918,28.5479,28.7557,37544.0
2020-11-05 13:00:00,31.86,32.02,31.78,31.79,89776.0,28.7737,28.9182,28.7015,28.7105,89776.0
2020-11-05 13:30:00,31.81,32.05,31.69,31.76,69434.0,28.7286,28.9453,28.6202,28.6834,69434.0
2020-11-05 14:00:00,31.76,31.82,31.61,31.68,88008.0,28.6834,28.7376,28.5479,28.6112,88008.0
2020-11-05 14:30:00,31.69,31.76,31.54,31.67,52359.0,28.6202,28.6834,28.4847,28.6021,52359.0
2020-11-05 15:00:00,31.65,31.66,31.48,31.6,66468.0,28.5841,28.5931,28.4305,28.5389,66468.0
2020-11-05 15:30:00,31.6,31.7,31.47,31.62,146221.0,28.5389,28.6292,28.4215,28.557,146221.0
2020-11-06 09:30:00,31.13,31.63,30.23,30.53,182020.0,28.1144,28.566,27.3016,27.5726,182020.0
2020-11-06 10:00:00,30.53,30.62,30.08,30.08,91886.0,27.5726,27.6538,27.1662,27.1662,91886.0
2020-11-06 10:30:00,30.14,30.18,29.28,29.36,135068.0,27.2203,27.2565,26.4437,26.5159,135068.0
2020-11-06 11:00:00,29.43,29.69,29.11,29.11,54263.0,26.5791,26.8139,26.2901,26.2901,54263.0
2020-11-06 11:30:00,29.11,29.2,28.97,29.06,96102.0,26.2901,26.3714,26.1637,26.245,96102.0
2020-11-06 12:00:00,29.03,29.22,28.79,28.97,104056.0,26.2179,26.3895,26.0011,26.1637,104056.0
2020-11-06 12:30:00,28.98,29.1,28.59,28.63,93217.0,26.1727,26.2811,25.8205,25.8566,93217.0
2020-11-06 13:00:00,28.63,28.8,28.39,28.77,101257.0,25.8566,26.0102,25.6399,25.9831,101257.0
2020-11-06 13:30:00,28.74,29.0,28.66,28.9,85476.0,25.956,26.1908,25.8837,26.1005,85476.0
2020-11-06 14:00:00,28.9,29.07,28.68,28.96,84940.0,26.1005,26.254,25.9018,26.1547,84940.0
2020-11-06 14:30:00,28.94,29.32,28.9,28.92,99572.0,26.1366,26.4798,26.1005,26.1185,99572.0
2020-11-06 15:00:00,28.93,28.94,28.59,28.64,121402.0,26.1276,26.1366,25.8205,25.8657,121402.0
2020-11-06 15:30:00,28.63,28.85,28.46,28.64,329368.0,25.8566,26.0553,25.7031,25.8657,329368.0
2020-11-09 09:30:00,32.26,33.4,32.26,32.34,217743.0,29.135,30.1646,29.135,29.2072,217743.0
2020-11-09 10:00:00,32.34,32.69,32.24,32.38,155508.0,29.2072,29.5233,29.1169,29.2434,155508.0
2020-11-09 10:30:00,32.38,32.44,32.09,32.22,109910.0,29.2434,29.2975,28.9814,29.0989,109910.0
2020-11-09 11:00:00,32.22,32.5,32.1,32.31,76241.0,29.0989,29.3517,28.9905,29.1801,76241.0
2020-11-09 11:30:00,32.34,32.5,32.13,32.36,100020.0,29.2072,29.3517,29.0176,29.2253,100020.0
2020-11-09 12:00:00,32.37,32.47,32.26,32.41,140349.0,29.2343,29.3246,29.135,29.2705,140349.0
2020-11-09 12:30:00,32.43,32.52,32.32,32.5,154202.0,29.2885,29.3698,29.1892,29.3517,154202.0
2020-11-09 13:00:00,32.47,32.99,32.43,32.7,97517.0,29.3246,29.7943,29.2885,29.5324,97517.0
2020-11-09 13:30:00,32.7,32.74,32.4,32.44,136741.0,29.5324,29.5685,29.2614,29.2975,136741.0
2020-11-09 14:00:00,32.44,32.64,32.38,32.61,106928.0,29.2975,29.4782,29.2434,29.4511,106928.0
2020-11-09 14:30:00,32.63,32.74,32.53,32.66,85310.0,29.4691,29.5685,29.3788,29.4962,85310.0
2020-11-09 15:00:00,32.66,32.83,32.51,32.59,192991.0,29.4962,29.6498,29.3608,29.433,192991.0
2020-11-09 15:30:00,32.6,32.73,32.14,32.15,318964.0,29.442,29.5595,29.0266,29.0356,318964.0
2020-11-10 09:30:00,32.61,32.64,32.1,32.47,115588.0,29.4511,29.4782,28.9905,29.3246,115588.0
2020-11-10 10:00:00,32.47,32.92,32.46,32.81,94833.0,29.3246,29.731,29.3156,29.6317,94833.0
2020-11-10 10:30:00,32.81,32.81,32.46,32.72,62878.0,29.6317,29.6317,29.3156,29.5504,62878.0
2020-11-10 11:00:00,32.71,32.85,32.58,32.71,45301.0,29.5414,29.6678,29.424,29.5414,45301.0
2020-11-10 11:30:00,32.67,32.9,32.55,32.8,57005.0,29.5053,29.713,29.3969,29.6227,57005.0
2020-11-10 12:00:00,32.83,32.87,32.65,32.74,58897.0,29.6498,29.6859,29.4872,29.5685,58897.0
2020-11-10 12:30:00,32.73,32.99,32.69,32.84,36309.0,29.5595,29.7943,29.5233,29.6588,36309.0
2020-11-10 13:00:00,32.86,32.88,32.5,32.57,40560.0,29.6769,29.6949,29.3517,29.415,40560.0
2020-11-10 13:30:00,32.59,32.82,32.59,32.74,51117.0,29.433,29.6407,29.433,29.5685,51117.0
2020-11-10 14:00:00,32.75,32.76,32.58,32.61,107022.0,29.5775,29.5865,29.424,29.4511,107022.0
2020-11-10 14:30:00,32.62,32.78,32.59,32.75,71411.0,29.4601,29.6046,29.433,29.5775,71411.0
2020-11-10 15:00:00,32.75,33.05,32.74,32.91,78316.0,29.5775,29.8485,29.5685,29.722,78316.0
2020-11-10 15:30:00,32.91,32.99,32.79,32.98,239035.0,29.722,29.7943,29.6136,29.7852,239035.0
2020-11-11 09:30:00,33.04,33.14,31.58,31.61,39632.0,29.8394,29.9297,28.5209,28.5479,39632.0
2020-11-11 10:00:00,31.57,31.98,31.5,31.93,70317.0,28.5118,28.8821,28.4486,28.8369,70317.0
2020-11-11 10:30:00,31.99,32.08,31.87,31.92,44538.0,28.8911,28.9724,28.7828,28.8279,44538.0
2020-11-11 11:00:00,31.93,31.99,31.82,31.87,52602.0,28.8369,28.8911,28.7376,28.7828,52602.0
2020-11-11 11:30:00,31.88,31.94,31.79,31.9,14989.0,28.7918,28.846,28.7105,28.8099,14989.0
2020-11-11 12:00:00,31.91,31.91,31.48,31.49,57088.0,28.8189,28.8189,28.4305,28.4396,57088.0
2020-11-11 12:30:00,31.5,31.67,31.38,31.61,60862.0,28.4486,28.6021,28.3402,28.5479,60862.0
2020-11-11 13:00:00,31.61,31.85,31.59,31.72,62694.0,28.5479,28.7647,28.5299,28.6473,62694.0
2020-11-11 13:30:00,31.73,31.84,31.66,31.8,31375.0,28.6563,28.7557,28.5931,28.7195,31375.0
2020-11-11 14:00:00,31.81,31.89,31.59,31.61,42892.0,28.7286,28.8008,28.5299,28.5479,42892.0
2020-11-11 14:30:00,31.61,31.69,31.53,31.62,47723.0,28.5479,28.6202,28.4757,28.557,47723.0
2020-11-11 15:00:00,31.62,31.64,31.44,31.55,122213.0,28.557,28.575,28.3944,28.4938,122213.0
2020-11-11 15:30:00,31.55,31.95,31.52,31.93,268972.0,28.4938,28.855,28.4667,28.8369,268972.0
2020-11-12 09:30:00,31.5,31.83,31.27,31.54,81395.0,28.4486,28.7466,28.2409,28.4847,81395.0
2020-11-12 10:00:00,31.52,31.75,31.35,31.68,38294.0,28.4667,28.6744,28.3131,28.6112,38294.0
2020-11-12 10:30:00,31.69,32.08,31.66,32.02,28145.0,28.6202,28.9724,28.5931,28.9182,28145.0
2020-11-12 11:00:00,32.0,32.21,31.88,32.04,58091.0,28.9002,29.0898,28.7918,28.9363,58091.0
2020-11-12 11:30:00,32.04,32.18,31.89,31.9,30188.0,28.9363,29.0627,28.8008,28.8099,30188.0
2020-11-12 12:00:00,31.88,31.97,31.79,31.86,36577.0,28.7918,28.8731,28.7105,28.7737,36577.0
2020-11-12 12:30:00,31.86,31.86,31.62,31.69,27479.0,28.7737,28.7737,28.557,28.6202,27479.0
2020-11-12 13:00:00,31.69,31.71,31.33,31.39,42802.0,28.6202,28.6383,28.2951,28.3493,42802.0
2020-11-12 13:30:00,31.39,31.5,31.36,31.49,26287.0,28.3493,28.4486,28.3222,28.4396,26287.0
2020-11-12 14:00:00,31.49,31.58,31.31,31.42,39437.0,28.4396,28.5209,28.277,28.3764,39437.0
2020-11-12 14:30:00,31.43,31.53,31.23,31.24,51485.0,28.3854,28.4757,28.2048,28.2138,51485.0
2020-11-12 15:00:00,31.24,31.38,31.17,31.29,64684.0,28.2138,28.3402,28.1506,28.2589,64684.0
2020-11-12 15:30:00,31.29,31.58,31.16,31.54,172004.0,28.2589,28.5209,28.1415,28.4847,172004.0
2020-11-13 09:30:00,31.96,32.61,31.87,32.51,104766.0,28.864,29.4511,28.7828,29.3608,104766.0
2020-11-13 10:00:00,32.59,32.77,32.42,32.7,80448.0,29.433,29.5956,29.2795,29.5324,80448.0
2020-11-13 10:30:00,32.66,32.71,32.03,32.08,39319.0,29.4962,29.5414,28.9273,28.9724,39319.0
2020-11-13 11:00:00,32.13,32.21,31.94,32.05,22980.0,29.0176,29.0898,28.846,28.9453,22980.0
2020-11-13 11:30:00,32.05,32.24,32.01,32.2,21408.0,28.9453,29.1169,28.9092,29.0808,21408.0
2020-11-13 12:00:00,32.19,32.45,32.17,32.31,129242.0,29.0718,29.3066,29.0537,29.1801,129242.0
2020-11-13 12:30:00,32.31,32.42,32.28,32.4,25508.0,29.1801,29.2795,29.153,29.2614,25508.0
2020-11-13 13:00:00,32.44,32.64,32.43,32.59,108225.0,29.2975,29.4782,29.2885,29.433,108225.0
2020-11-13 13:30:00,32.58,32.64,32.54,32.58,60122.0,29.424,29.4782,29.3879,29.424,60122.0
2020-11-13 14:00:00,32.58,32.62,32.54,32.56,33489.0,29.424,29.4601,29.3879,29.4059,33489.0
2020-11-13 14:30:00,32.59,32.75,32.56,32.72,38762.0,29.433,29.5775,29.4059,29.5504,38762.0
2020-11-13 15:00:00,32.69,32.75,32.61,32.65,44178.0,29.5233,29.5775,29.4511,29.4872,44178.0
2020-11-13 15:30:00,32.65,32.74,32.54,32.55,212157.0,29.4872,29.5685,29.3879,29.3969,212157.0
2020-11-16 09:30:00,33.94,34.03,32.79,33.0,100375.0,30.6522,30.7335,29.6136,29.8033,100375.0
2020-11-16 10:00:00,33.0,33.28,32.95,33.08,115318.0,29.8033,30.0562,29.7581,29.8755,115318.0
2020-11-16 10:30:00,33.08,33.6,33.0,33.41,76963.0,29.8755,30.3452,29.8033,30.1736,76963.0
2020-11-16 11:00:00,33.4,33.4,33.25,33.34,76864.0,30.1646,30.1646,30.0291,30.1104,76864.0
2020-11-16 11:30:00,33.34,33.49,33.28,33.45,29268.0,30.1104,30.2458,30.0562,30.2097,29268.0
2020-11-16 12:00:00,33.45,33.75,33.44,33.64,22806.0,30.2097,30.4806,30.2007,30.3813,22806.0
2020-11-16 12:30:00,33.61,33.7,33.53,33.6,12302.0,30.3542,30.4355,30.282,30.3452,12302.0
2020-11-16 13:00:00,33.58,33.65,33.41,33.43,21523.0,30.3271,30.3903,30.1736,30.1916,21523.0
2020-11-16 13:30:00,33.42,33.42,33.15,33.16,11657.0,30.1826,30.1826,29.9388,29.9478,11657.0
2020-11-16 14:00:00,33.14,33.29,33.11,33.25,18541.0,29.9297,30.0652,29.9026,30.0291,18541.0
2020-11-16 14:30:00,33.27,33.53,33.25,33.49,48403.0,30.0471,30.282,30.0291,30.2458,48403.0
2020-11-16 15:00:00,33.48,33.69,33.41,33.59,85914.0,30.2368,30.4265,30.1736,30.3361,85914.0
2020-11-16 15:30:00,33.59,33.91,33.59,33.89,232509.0,30.3361,30.6251,30.3361,30.6071,232509.0
2020-11-17 09:30:00,33.24,33.72,32.6,32.6,19365.0,30.02,30.4536,29.442,29.442,19365.0
2020-11-17 10:00:00,32.59,32.77,32.5,32.6,24697.0,29.433,29.5956,29.3517,29.442,24697.0
2020-11-17 10:30:00,32.59,32.92,32.56,32.89,14320.0,29.433,29.731,29.4059,29.704,14320.0
2020-11-17 11:00:00,32.88,33.35,32.82,33.34,18675.0,29.6949,30.1194,29.6407,30.1104,18675.0
2020-11-17 11:30:00,33.38,33.43,33.25,33.27,19802.0,30.1465,30.1916,30.0291,30.0471,19802.0
2020-11-17 12:00:00,33.28,33.46,33.25,33.45,11365.0,30.0562,30.2187,30.0291,30.2097,11365.0
2020-11-17 12:30:00,33.48,33.54,33.39,33.4,13581.0,30.2368,30.291,30.1555,30.1646,13581.0
2020-11-17 13:00:00,33.4,33.42,33.31,33.34,10535.0,30.1646,30.1826,30.0833,30.1104,10535.0
2020-11-17 13:30:00,33.33,33.45,33.29,33.43,22224.0,30.1013,30.2097,30.0652,30.1916,22224.0
2020-11-17 14:00:00,33.45,33.68,33.43,33.67,25298.0,30.2097,30.4174,30.1916,30.4084,25298.0
2020-11-17 14:30:00,33.69,33.69,33.6,33.65,11773.0,30.4265,30.4265,30.3452,30.3903,11773.0
2020-11-17 15:00:00,33.62,33.62,33.32,33.33,51532.0,30.3632,30.3632,30.0923,30.1013,51532.0
2020-11-17 15:30:00,33.34,33.63,33.3,33.59,95083.0,30.1104,30.3723,30.0742,30.3361,95083.0
2020-11-18 09:30:00,33.86,34.23,33.61,34.19,77936.0,30.58,30.9141,30.3542,30.878,77936.0
2020-11-18 10:00:00,34.16,34.35,33.89,34.29,37136.0,30.8509,31.0225,30.6071,30.9683,37136.0
2020-11-18 10:30:00,34.28,34.52,34.16,34.26,69732.0,30.9593,31.1761,30.8509,30.9412,69732.0
2020-11-18 11:00:00,34.28,34.65,34.23,34.58,43559.0,30.9593,31.2935,30.9141,31.2302,43559.0
2020-11-18 11:30:00,34.55,34.75,34.54,34.67,86900.0,31.2032,31.3838,31.1941,31.3115,86900.0
2020-11-18 12:00:00,34.66,34.71,34.52,34.58,28613.0,31.3025,31.3477,31.1761,31.2302,28613.0
2020-11-18 12:30:00,34.56,34.77,34.44,34.58,45665.0,31.2122,31.4018,31.1038,31.2302,45665.0
2020-11-18 13:00:00,34.57,34.92,34.53,34.76,76385.0,31.2212,31.5373,31.1851,31.3928,76385.0
2020-11-18 13:30:00,34.75,34.83,34.55,34.68,60058.0,31.3838,31.456,31.2032,31.3206,60058.0
2020-11-18 14:00:00,34.68,34.95,34.67,34.75,82411.0,31.3206,31.5644,31.3115,31.3838,82411.0
2020-11-18 14:30:00,34.75,35.11,34.65,34.97,140225.0,31.3838,31.7089,31.2935,31.5825,140225.0
2020-11-18 15:00:00,34.97,35.18,34.92,34.98,178984.0,31.5825,31.7721,31.5373,31.5915,178984.0
2020-11-18 15:30:00,34.96,35.03,34.65,34.66,457068.0,31.5734,31.6367,31.2935,31.3025,457068.0
2020-11-19 09:30:00,34.34,34.56,34.07,34.19,73036.0,31.0135,31.2122,30.7696,30.878,73036.0
2020-11-19 10:00:00,34.21,34.35,33.62,33.67,59888.0,30.8961,31.0225,30.3632,30.4084,59888.0
2020-11-19 10:30:00,33.64,33.82,33.43,33.52,49552.0,30.3813,30.5439,30.1916,30.2729,49552.0
2020-11-19 11:00:00,33.49,33.85,33.49,33.68,22652.0,30.2458,30.571,30.2458,30.4174,22652.0
2020-11-19 11:30:00,33.64,33.64,33.31,33.47,31616.0,30.3813,30.3813,30.0833,30.2278,31616.0
2020-11-19 12:00:00,33.44,33.55,33.27,33.4,29697.0,30.2007,30.3,30.0471,30.1646,29697.0
2020-11-19 12:30:00,33.43,33.6,33.41,33.59,23943.0,30.1916,30.3452,30.1736,30.3361,23943.0
2020-11-19 13:00:00,33.62,33.75,33.56,33.67,35662.0,30.3632,30.4806,30.3091,30.4084,35662.0
2020-11-19 13:30:00,33.67,33.71,33.47,33.52,39646.0,30.4084,30.4445,30.2278,30.2729,39646.0
2020-11-19 14:00:00,33.51,33.87,33.49,33.86,47014.0,30.2639,30.589,30.2458,30.58,47014.0
2020-11-19 14:30:00,33.84,34.18,33.84,34.03,31893.0,30.5619,30.869,30.5619,30.7335,31893.0
2020-11-19 15:00:00,34.03,34.17,33.94,33.97,49966.0,30.7335,30.86,30.6522,30.6793,49966.0
2020-11-19 15:30:00,33.97,34.13,33.94,34.06,145102.0,30.6793,30.8238,30.6522,30.7606,145102.0
2020-11-20 09:30:00,33.9,33.92,33.34,33.55,64390.0,30.6161,30.6342,30.1104,30.3,64390.0
2020-11-20 10:00:00,33.57,33.62,33.07,33.07,52819.0,30.3181,30.3632,29.8665,29.8665,52819.0
2020-11-20 10:30:00,33.07,33.17,32.89,32.94,50363.0,29.8665,29.9568,29.704,29.7491,50363.0
2020-11-20 11:00:00,32.98,33.07,32.9,32.99,27247.0,29.7852,29.8665,29.713,29.7943,27247.0
2020-11-20 11:30:00,32.98,33.09,32.93,32.99,36471.0,29.7852,29.8846,29.7401,29.7943,36471.0
2020-11-20 12:00:00,32.97,33.02,32.82,32.94,26672.0,29.7762,29.8214,29.6407,29.7491,26672.0
2020-11-20 12:30:00,32.92,32.92,32.57,32.66,102531.0,29.731,29.731,29.415,29.4962,102531.0
2020-11-20 13:00:00,32.66,32.87,32.59,32.75,82512.0,29.4962,29.6859,29.433,29.5775,82512.0
2020-11-20 13:30:00,32.73,32.87,32.66,32.84,26205.0,29.5595,29.6859,29.4962,29.6588,26205.0
2020-11-20 14:00:00,32.84,32.91,32.77,32.85,21885.0,29.6588,29.722,29.5956,29.6678,21885.0
2020-11-20 14:30:00,32.86,32.88,32.6,32.72,43265.0,29.6769,29.6949,29.442,29.5504,43265.0
2020-11-20 15:00:00,32.76,32.87,32.66,32.85,46518.0,29.5865,29.6859,29.4962,29.6678,46518.0
2020-11-20 15:30:00,32.85,33.07,32.81,32.92,153147.0,29.6678,29.8665,29.6317,29.731,153147.0
2020-11-23 09:30:00,33.49,33.92,33.24,33.72,35016.0,30.2458,30.6342,30.02,30.4536,35016.0
2020-11-23 10:00:00,33.74,33.97,33.56,33.56,31923.0,30.4716,30.6793,30.3091,30.3091,31923.0
2020-11-23 10:30:00,33.6,33.81,33.6,33.75,28137.0,30.3452,30.5348,30.3452,30.4806,28137.0
2020-11-23 11:00:00,33.73,33.92,33.73,33.87,29244.0,30.4626,30.6342,30.4626,30.589,29244.0
2020-11-23 11:30:00,33.87,33.97,33.75,33.94,20672.0,30.589,30.6793,30.4806,30.6522,20672.0
2020-11-23 12:00:00,33.91,33.94,33.76,33.76,14416.0,30.6251,30.6522,30.4897,30.4897,14416.0
2020-11-23 12:30:00,33.77,33.85,33.72,33.82,24227.0,30.4987,30.571,30.4536,30.5439,24227.0
2020-11-23 13:00:00,33.83,34.0,33.81,33.94,51636.0,30.5529,30.7064,30.5348,30.6522,51636.0
2020-11-23 13:30:00,33.93,34.13,33.9,34.04,18231.0,30.6432,30.8238,30.6161,30.7426,18231.0
2020-11-23 14:00:00,34.05,34.1,33.93,34.02,30662.0,30.7516,30.7967,30.6432,30.7245,30662.0
2020-11-23 14:30:00,34.03,34.28,34.02,34.27,40002.0,30.7335,30.9593,30.7245,30.9503,40002.0
2020-11-23 15:00:00,34.29,34.47,34.28,34.38,41170.0,30.9683,31.1309,30.9593,31.0496,41170.0
2020-11-23 15:30:00,34.37,34.55,34.33,34.5,157992.0,31.0406,31.2032,31.0045,31.158,157992.0
2020-11-24 09:30:00,35.28,35.5,35.0,35.41,59904.0,31.8624,32.0611,31.6096,31.9798,59904.0
2020-11-24 10:00:00,35.41,35.61,35.26,35.41,70429.0,31.9798,32.1605,31.8444,31.9798,70429.0
2020-11-24 10:30:00,35.39,35.46,35.26,35.36,34441.0,31.9618,32.025,31.8444,31.9347,34441.0
2020-11-24 11:00:00,35.37,35.44,35.25,35.31,25397.0,31.9437,32.0069,31.8353,31.8895,25397.0
2020-11-24 11:30:00,35.34,35.74,35.33,35.74,41163.0,31.9166,32.2779,31.9076,32.2779,41163.0
2020-11-24 12:00:00,35.77,35.85,35.63,35.77,37328.0,32.305,32.3772,32.1785,32.305,37328.0
2020-11-24 12:30:00,35.76,35.84,35.73,35.79,46755.0,32.2959,32.3682,32.2688,32.323,46755.0
2020-11-24 13:00:00,35.8,35.85,35.7,35.7,52860.0,32.3321,32.3772,32.2418,32.2418,52860.0
2020-11-24 13:30:00,35.74,36.08,35.59,36.0,95592.0,32.2779,32.5849,32.1424,32.5127,95592.0
2020-11-24 14:00:00,36.0,36.11,35.96,36.07,41560.0,32.5127,32.612,32.4766,32.5759,41560.0
2020-11-24 14:30:00,36.06,36.34,35.97,36.3,106255.0,32.5669,32.8198,32.4856,32.7836,106255.0
2020-11-24 15:00:00,36.3,36.4,36.26,36.3,123304.0,32.7836,32.8739,32.7475,32.7836,123304.0
2020-11-24 15:30:00,36.29,36.33,36.11,36.12,164542.0,32.7746,32.8107,32.612,32.6211,164542.0
2020-11-25 09:30:00,35.95,35.99,34.96,34.96,62785.0,32.4675,32.5037,31.5734,31.5734,62785.0
2020-11-25 10:00:00,35.04,35.28,34.93,35.28,17355.0,31.6457,31.8624,31.5463,31.8624,17355.0
2020-11-25 10:30:00,35.2,35.34,34.67,34.74,33649.0,31.7902,31.9166,31.3115,31.3747,33649.0
2020-11-25 11:00:00,34.81,35.01,34.7,34.95,22162.0,31.438,31.6186,31.3386,31.5644,22162.0
2020-11-25 11:30:00,34.98,35.07,34.89,35.0,12417.0,31.5915,31.6728,31.5102,31.6096,12417.0
2020-11-25 12:00:00,35.02,35.02,34.83,34.97,21937.0,31.6276,31.6276,31.456,31.5825,21937.0
2020-11-25 12:30:00,34.94,35.13,34.94,35.06,28270.0,31.5554,31.727,31.5554,31.6637,28270.0
2020-11-25 13:00:00,35.09,35.36,35.06,35.36,24370.0,31.6908,31.9347,31.6637,31.9347,24370.0
2020-11-25 13:30:00,35.36,35.38,35.21,35.3,24016.0,31.9347,31.9527,31.7992,31.8805,24016.0
2020-11-25 14:00:00,35.32,35.36,35.25,35.3,55756.0,31.8986,31.9347,31.8353,31.8805,55756.0
2020-11-25 14:30:00,35.3,35.33,35.04,35.17,21614.0,31.8805,31.9076,31.6457,31.7631,21614.0
2020-11-25 15:00:00,35.17,35.26,35.11,35.21,39267.0,31.7631,31.8444,31.7089,31.7992,39267.0
2020-11-25 15:30:00,35.17,35.24,35.01,35.2,141480.0,31.7631,31.8263,31.6186,31.7902,141480.0
2020-11-27 09:30:00,35.38,35.94,35.31,35.77,36733.0,31.9527,32.4585,31.8895,32.305,36733.0
2020-11-27 10:00:00,35.72,35.77,35.39,35.52,21967.0,32.2598,32.305,31.9618,32.0792,21967.0
2020-11-27 10:30:00,35.5,35.53,35.37,35.39,28261.0,32.0611,32.0882,31.9437,31.9618,28261.0
2020-11-27 11:00:00,35.39,35.46,35.18,35.3,23204.0,31.9618,32.025,31.7721,31.8805,23204.0
2020-11-27 11:30:00,35.27,35.5,35.2,35.47,20737.0,31.8534,32.0611,31.7902,32.034,20737.0
2020-11-27 12:00:00,35.44,35.45,35.17,35.17,17637.0,32.0069,32.016,31.7631,31.7631,17637.0
2020-11-27 12:30:00,35.16,35.47,35.14,35.47,57735.0,31.7541,32.034,31.736,32.034,57735.0
2020-11-30 09:30:00,35.21,35.46,34.89,34.94,52464.0,31.7992,32.025,31.5102,31.5554,52464.0
2020-11-30 10:00:00,34.95,34.98,34.76,34.86,28102.0,31.5644,31.5915,31.3928,31.4831,28102.0
2020-11-30 10:30:00,34.86,35.05,34.65,35.05,54631.0,31.4831,31.6547,31.2935,31.6547,54631.0
2020-11-30 11:00:00,35.07,35.15,34.94,35.04,17527.0,31.6728,31.745,31.5554,31.6457,17527.0
2020-11-30 11:30:00,35.05,35.06,34.81,34.84,23219.0,31.6547,31.6637,31.438,31.4651,23219.0
2020-11-30 12:00:00,34.82,34.88,34.72,34.85,23241.0,31.447,31.5012,31.3567,31.4741,23241.0
2020-11-30 12:30:00,34.86,34.9,34.79,34.83,34962.0,31.4831,31.5192,31.4199,31.456,34962.0
2020-11-30 13:00:00,34.85,34.85,34.6,34.68,14753.0,31.4741,31.4741,31.2483,31.3206,14753.0
2020-11-30 13:30:00,34.68,34.78,34.59,34.61,36896.0,31.3206,31.4109,31.2393,31.2573,36896.0
2020-11-30 14:00:00,34.59,34.59,34.39,34.51,29704.0,31.2393,31.2393,31.0586,31.167,29704.0
2020-11-30 14:30:00,34.49,34.57,34.31,34.49,75360.0,31.149,31.2212,30.9864,31.149,75360.0
2020-11-30 15:00:00,34.48,34.48,34.21,34.22,92720.0,31.1399,31.1399,30.8961,30.9051,92720.0
2020-11-30 15:30:00,34.22,34.26,33.95,34.08,193312.0,30.9051,30.9412,30.6613,30.7787,193312.0
2020-12-01 09:30:00,34.72,34.83,34.52,34.65,37247.0,31.3567,31.456,31.1761,31.2935,37247.0
2020-12-01 10:00:00,34.58,34.77,34.41,34.53,18066.0,31.2302,31.4018,31.0767,31.1851,18066.0
2020-12-01 10:30:00,34.58,34.63,34.33,34.41,20880.0,31.2302,31.2754,31.0045,31.0767,20880.0
2020-12-01 11:00:00,34.41,34.49,34.14,34.19,35907.0,31.0767,31.149,30.8329,30.878,35907.0
2020-12-01 11:30:00,34.18,34.22,33.9,33.94,44078.0,30.869,30.9051,30.6161,30.6522,44078.0
2020-12-01 12:00:00,33.92,34.2,33.9,34.16,23443.0,30.6342,30.8871,30.6161,30.8509,23443.0
2020-12-01 12:30:00,34.15,34.2,34.02,34.04,21597.0,30.8419,30.8871,30.7245,30.7426,21597.0
2020-12-01 13:00:00,34.07,34.07,33.92,33.94,24840.0,30.7696,30.7696,30.6342,30.6522,24840.0
2020-12-01 13:30:00,33.95,34.4,33.9,34.14,78674.0,30.6613,31.0677,30.6161,30.8329,78674.0
2020-12-01 14:00:00,34.15,34.3,34.02,34.09,35180.0,30.8419,30.9774,30.7245,30.7877,35180.0
2020-12-01 14:30:00,34.1,34.19,34.06,34.08,31296.0,30.7967,30.878,30.7606,30.7787,31296.0
2020-12-01 15:00:00,34.06,34.07,33.89,34.04,46570.0,30.7606,30.7696,30.6071,30.7426,46570.0
2020-12-01 15:30:00,34.04,34.09,33.86,33.94,163768.0,30.7426,30.7877,30.58,30.6522,163768.0
2020-12-02 09:30:00,33.6,33.85,33.34,33.7,50262.0,30.3452,30.571,30.1104,30.4355,50262.0
2020-12-02 10:00:00,33.66,33.7,33.29,33.62,23494.0,30.3994,30.4355,30.0652,30.3632,23494.0
2020-12-02 10:30:00,33.67,33.71,33.48,33.7,36656.0,30.4084,30.4445,30.2368,30.4355,36656.0
2020-12-02 11:00:00,33.73,33.8,33.5,33.61,28362.0,30.4626,30.5258,30.2549,30.3542,28362.0
2020-12-02 11:30:00,33.59,33.72,33.52,33.54,48070.0,30.3361,30.4536,30.2729,30.291,48070.0
2020-12-02 12:00:00,33.52,33.7,33.45,33.57,159331.0,30.2729,30.4355,30.2097,30.3181,159331.0
2020-12-02 12:30:00,33.55,33.86,33.54,33.59,48680.0,30.3,30.58,30.291,30.3361,48680.0
2020-12-02 13:00:00,33.59,33.62,33.44,33.45,43499.0,30.3361,30.3632,30.2007,30.2097,43499.0
2020-12-02 13:30:00,33.46,33.57,33.38,33.4,50715.0,30.2187,30.3181,30.1465,30.1646,50715.0
2020-12-02 14:00:00,33.38,33.68,33.37,33.68,62912.0,30.1465,30.4174,30.1375,30.4174,62912.0
2020-12-02 14:30:00,33.69,33.72,33.53,33.6,70557.0,30.4265,30.4536,30.282,30.3452,70557.0
2020-12-02 15:00:00,33.6,33.75,33.53,33.72,92359.0,30.3452,30.4806,30.282,30.4536,92359.0
2020-12-02 15:30:00,33.72,33.82,33.46,33.56,343931.0,30.4536,30.5439,30.2187,30.3091,343931.0
2020-12-03 09:30:00,33.6,33.95,33.47,33.76,22898.0,30.3452,30.6613,30.2278,30.4897,22898.0
2020-12-03 10:00:00,33.77,33.85,33.5,33.68,22772.0,30.4987,30.571,30.2549,30.4174,22772.0
2020-12-03 10:30:00,33.69,33.98,33.65,33.94,38656.0,30.4265,30.6884,30.3903,30.6522,38656.0
2020-12-03 11:00:00,33.95,34.0,33.84,33.99,26900.0,30.6613,30.7064,30.5619,30.6974,26900.0
2020-12-03 11:30:00,34.0,34.02,33.81,33.93,26672.0,30.7064,30.7245,30.5348,30.6432,26672.0
2020-12-03 12:00:00,33.92,33.99,33.86,33.94,17338.0,30.6342,30.6974,30.58,30.6522,17338.0
2020-12-03 12:30:00,33.93,33.99,33.85,33.98,17426.0,30.6432,30.6974,30.571,30.6884,17426.0
2020-12-03 13:00:00,33.99,34.06,33.96,34.0,21053.0,30.6974,30.7606,30.6703,30.7064,21053.0
2020-12-03 13:30:00,34.0,34.03,33.86,33.86,22930.0,30.7064,30.7335,30.58,30.58,22930.0
2020-12-03 14:00:00,33.86,34.0,33.86,33.98,30874.0,30.58,30.7064,30.58,30.6884,30874.0
2020-12-03 14:30:00,34.01,34.05,33.97,34.02,23633.0,30.7155,30.7516,30.6793,30.7245,23633.0
2020-12-03 15:00:00,34.01,34.17,33.96,34.14,31141.0,30.7155,30.86,30.6703,30.8329,31141.0
2020-12-03 15:30:00,34.16,34.16,33.64,33.79,121037.0,30.8509,30.8509,30.3813,30.5168,121037.0
2020-12-04 09:30:00,34.07,34.35,34.07,34.29,17722.0,30.7696,31.0225,30.7696,30.9683,17722.0
2020-12-04 10:00:00,34.31,34.63,34.3,34.59,12461.0,30.9864,31.2754,30.9774,31.2393,12461.0
2020-12-04 10:30:00,34.62,34.7,34.55,34.67,14084.0,31.2664,31.3386,31.2032,31.3115,14084.0
2020-12-04 11:00:00,34.68,34.82,34.66,34.73,13885.0,31.3206,31.447,31.3025,31.3657,13885.0
2020-12-04 11:30:00,34.76,35.22,34.73,35.13,36313.0,31.3928,31.8082,31.3657,31.727,36313.0
2020-12-04 12:00:00,35.14,35.71,35.14,35.71,95202.0,31.736,32.2508,31.736,32.2508,95202.0
2020-12-04 12:30:00,35.66,35.85,35.53,35.75,83269.0,32.2056,32.3772,32.0882,32.2869,83269.0
2020-12-04 13:00:00,35.75,35.81,35.55,35.55,46055.0,32.2869,32.3411,32.1063,32.1063,46055.0
2020-12-04 13:30:00,35.55,35.75,35.41,35.43,33434.0,32.1063,32.2869,31.9798,31.9979,33434.0
2020-12-04 14:00:00,35.46,35.53,35.41,35.45,16384.0,32.025,32.0882,31.9798,32.016,16384.0
2020-12-04 14:30:00,35.44,35.75,35.41,35.72,43960.0,32.0069,32.2869,31.9798,32.2598,43960.0
2020-12-04 15:00:00,35.73,35.74,35.53,35.57,34227.0,32.2688,32.2779,32.0882,32.1243,34227.0
2020-12-04 15:30:00,35.57,35.63,35.48,35.58,91459.0,32.1243,32.1785,32.0431,32.1334,91459.0
2020-12-07 09:30:00,35.1,35.64,34.83,35.54,65542.0,31.6999,32.1876,31.456,32.0972,65542.0
2020-12-07 10:00:00,35.54,36.17,35.4,35.75,95992.0,32.0972,32.6662,31.9708,32.2869,95992.0
2020-12-07 10:30:00,35.73,35.79,35.54,35.55,22575.0,32.2688,32.323,32.0972,32.1063,22575.0
2020-12-07 11:00:00,35.55,35.71,35.55,35.63,33451.0,32.1063,32.2508,32.1063,32.1785,33451.0
2020-12-07 11:30:00,35.62,35.67,35.53,35.65,19538.0,32.1695,32.2147,32.0882,32.1966,19538.0
2020-12-07 12:00:00,35.63,35.77,35.6,35.63,17140.0,32.1785,32.305,32.1514,32.1785,17140.0
2020-12-07 12:30:00,35.61,35.63,35.39,35.45,40815.0,32.1605,32.1785,31.9618,32.016,40815.0
2020-12-07 13:00:00,35.45,35.47,35.24,35.37,35016.0,32.016,32.034,31.8263,31.9437,35016.0
2020-12-07 13:30:00,35.36,35.48,35.25,35.31,33060.0,31.9347,32.0431,31.8353,31.8895,33060.0
2020-12-07 14:00:00,35.32,35.54,35.24,35.54,52302.0,31.8986,32.0972,31.8263,32.0972,52302.0
2020-12-07 14:30:00,35.54,35.59,35.34,35.36,64997.0,32.0972,32.1424,31.9166,31.9347,64997.0
2020-12-07 15:00:00,35.36,35.47,35.32,35.37,33372.0,31.9347,32.034,31.8986,31.9437,33372.0
2020-12-07 15:30:00,35.37,35.45,35.21,35.32,112145.0,31.9437,32.016,31.7992,31.8986,112145.0
2020-12-08 09:30:00,34.87,35.88,34.87,35.76,49002.0,31.4922,32.4043,31.4922,32.2959,49002.0
2020-12-08 10:00:00,35.74,35.9,35.56,35.8,26362.0,32.2779,32.4224,32.1153,32.3321,26362.0
2020-12-08 10:30:00,35.76,35.81,35.49,35.57,45049.0,32.2959,32.3411,32.0521,32.1243,45049.0
2020-12-08 11:00:00,35.59,35.79,35.55,35.64,43171.0,32.1424,32.323,32.1063,32.1876,43171.0
2020-12-08 11:30:00,35.65,35.67,35.48,35.58,29208.0,32.1966,32.2147,32.0431,32.1334,29208.0
2020-12-08 12:00:00,35.59,35.75,35.45,35.73,29451.0,32.1424,32.2869,32.016,32.2688,29451.0
2020-12-08 12:30:00,35.68,35.75,35.63,35.66,10921.0,32.2237,32.2869,32.1785,32.2056,10921.0
2020-12-08 13:00:00,35.66,35.79,35.55,35.79,31992.0,32.2056,32.323,32.1063,32.323,31992.0
2020-12-08 13:30:00,35.79,35.82,35.65,35.69,16945.0,32.323,32.3501,32.1966,32.2327,16945.0
2020-12-08 14:00:00,35.71,35.81,35.65,35.77,19765.0,32.2508,32.3411,32.1966,32.305,19765.0
2020-12-08 14:30:00,35.79,35.8,35.59,35.63,19016.0,32.323,32.3321,32.1424,32.1785,19016.0
2020-12-08 15:00:00,35.62,35.86,35.6,35.79,36251.0,32.1695,32.3863,32.1514,32.323,36251.0
2020-12-08 15:30:00,35.8,35.9,35.77,35.89,107911.0,32.3321,32.4224,32.305,32.4133,107911.0
2020-12-09 09:30:00,36.1,36.35,35.93,36.2,46333.0,32.603,32.8288,32.4495,32.6933,46333.0
2020-12-09 10:00:00,36.24,36.61,36.11,36.32,15505.0,32.7294,33.0636,32.612,32.8017,15505.0
2020-12-09 10:30:00,36.26,36.28,35.85,35.91,20833.0,32.7475,32.7656,32.3772,32.4314,20833.0
2020-12-09 11:00:00,35.9,36.07,35.85,35.95,20088.0,32.4224,32.5759,32.3772,32.4675,20088.0
2020-12-09 11:30:00,35.92,36.01,35.8,35.97,21999.0,32.4404,32.5217,32.3321,32.4856,21999.0
2020-12-09 12:00:00,35.95,36.19,35.9,36.15,16785.0,32.4675,32.6843,32.4224,32.6482,16785.0
2020-12-09 12:30:00,36.08,36.28,36.03,36.21,14195.0,32.5849,32.7656,32.5398,32.7023,14195.0
2020-12-09 13:00:00,36.18,36.21,36.0,36.07,21543.0,32.6753,32.7023,32.5127,32.5759,21543.0
2020-12-09 13:30:00,36.05,36.16,35.94,36.01,28740.0,32.5578,32.6572,32.4585,32.5217,28740.0
2020-12-09 14:00:00,35.99,36.16,35.94,36.13,38192.0,32.5037,32.6572,32.4585,32.6301,38192.0
2020-12-09 14:30:00,36.13,36.19,36.06,36.15,29519.0,32.6301,32.6843,32.5669,32.6482,29519.0
2020-12-09 15:00:00,36.13,36.24,36.07,36.13,54862.0,32.6301,32.7294,32.5759,32.6301,54862.0
2020-12-09 15:30:00,36.13,36.46,36.11,36.35,161157.0,32.6301,32.9281,32.612,32.8288,161157.0
2020-12-10 09:30:00,36.01,36.38,35.91,36.27,34025.0,32.5217,32.8559,32.4314,32.7565,34025.0
2020-12-10 10:00:00,36.3,36.44,36.18,36.4,22784.0,32.7836,32.9101,32.6753,32.8739,22784.0
2020-12-10 10:30:00,36.41,36.67,36.41,36.63,40307.0,32.883,33.1178,32.883,33.0817,40307.0
2020-12-10 11:00:00,36.63,36.69,36.45,36.45,36782.0,33.0817,33.1358,32.9191,32.9191,36782.0
2020-12-10 11:30:00,36.44,36.48,36.32,36.41,52128.0,32.9101,32.9462,32.8017,32.883,52128.0
2020-12-10 12:00:00,36.43,36.66,36.39,36.62,40873.0,32.901,33.1088,32.8649,33.0726,40873.0
2020-12-10 12:30:00,36.62,36.76,36.61,36.75,21385.0,33.0726,33.1991,33.0636,33.19,21385.0
2020-12-10 13:00:00,36.72,36.8,36.64,36.73,26547.0,33.1629,33.2352,33.0907,33.172,26547.0
2020-12-10 13:30:00,36.73,36.77,36.61,36.63,19170.0,33.172,33.2081,33.0636,33.0817,19170.0
2020-12-10 14:00:00,36.63,36.64,36.5,36.51,22262.0,33.0817,33.0907,32.9643,32.9733,22262.0
2020-12-10 14:30:00,36.5,36.69,36.5,36.62,25427.0,32.9643,33.1358,32.9643,33.0726,25427.0
2020-12-10 15:00:00,36.63,36.86,36.58,36.78,41843.0,33.0817,33.2894,33.0365,33.2171,41843.0
2020-12-10 15:30:00,36.79,36.83,36.62,36.73,125040.0,33.2262,33.2623,33.0726,33.172,125040.0
2020-12-11 09:30:00,36.01,36.59,36.01,36.52,29421.0,32.5217,33.0455,32.5217,32.9823,29421.0
2020-12-11 10:00:00,36.57,36.77,36.5,36.51,25819.0,33.0275,33.2081,32.9643,32.9733,25819.0
2020-12-11 10:30:00,36.46,36.51,36.3,36.37,27419.0,32.9281,32.9733,32.7836,32.8468,27419.0
2020-12-11 11:00:00,36.4,36.58,36.38,36.57,26005.0,32.8739,33.0365,32.8559,33.0275,26005.0
2020-12-11 11:30:00,36.58,36.86,36.54,36.86,55109.0,33.0365,33.2894,33.0004,33.2894,55109.0
2020-12-11 12:00:00,36.82,36.93,36.66,36.84,84246.0,33.2533,33.3526,33.1088,33.2713,84246.0
2020-12-11 12:30:00,36.84,36.94,36.76,36.89,32671.0,33.2713,33.3616,33.1991,33.3165,32671.0
2020-12-11 13:00:00,36.89,36.89,36.73,36.85,27055.0,33.3165,33.3165,33.172,33.2803,27055.0
2020-12-11 13:30:00,36.85,37.13,36.83,37.11,29912.0,33.2803,33.5332,33.2623,33.5152,29912.0
2020-12-11 14:00:00,37.11,37.2,36.99,37.12,24080.0,33.5152,33.5964,33.4068,33.5242,24080.0
2020-12-11 14:30:00,37.14,37.26,37.09,37.22,31850.0,33.5423,33.6506,33.4971,33.6145,31850.0
2020-12-11 15:00:00,37.2,37.36,37.15,37.32,66465.0,33.5964,33.7409,33.5513,33.7048,66465.0
2020-12-11 15:30:00,37.33,37.36,37.09,37.1,233865.0,33.7139,33.7409,33.4971,33.5061,233865.0
2020-12-14 09:30:00,37.78,37.85,37.41,37.5,70337.0,34.1203,34.1835,33.7861,33.8674,70337.0
2020-12-14 10:00:00,37.5,37.62,37.04,37.11,39709.0,33.8674,33.9758,33.4519,33.5152,39709.0
2020-12-14 10:30:00,37.13,37.24,36.86,36.89,62952.0,33.5332,33.6326,33.2894,33.3165,62952.0
2020-12-14 11:00:00,36.9,37.08,36.82,36.88,45889.0,33.3255,33.4881,33.2533,33.3074,45889.0
2020-12-14 11:30:00,36.89,36.97,36.79,36.89,39927.0,33.3165,33.3887,33.2262,33.3165,39927.0
2020-12-14 12:00:00,36.86,37.18,36.86,37.13,47992.0,33.2894,33.5784,33.2894,33.5332,47992.0
2020-12-14 12:30:00,37.14,37.3,37.06,37.26,56445.0,33.5423,33.6868,33.47,33.6506,56445.0
2020-12-14 13:00:00,37.28,37.36,37.13,37.2,53902.0,33.6687,33.7409,33.5332,33.5964,53902.0
2020-12-14 13:30:00,37.21,37.33,37.13,37.14,47883.0,33.6055,33.7139,33.5332,33.5423,47883.0
2020-12-14 14:00:00,37.14,37.24,36.93,36.99,81684.0,33.5423,33.6326,33.3526,33.4068,81684.0
2020-12-14 14:30:00,36.99,37.11,36.88,37.02,51965.0,33.4068,33.5152,33.3074,33.4339,51965.0
2020-12-14 15:00:00,37.02,37.04,36.94,36.95,46754.0,33.4339,33.4519,33.3616,33.3707,46754.0
2020-12-14 15:30:00,36.94,36.95,36.77,36.77,204084.0,33.3616,33.3707,33.2081,33.2081,204084.0
2020-12-15 09:30:00,39.19,39.24,37.97,38.04,198822.0,35.3937,35.4388,34.2919,34.3551,198822.0
2020-12-15 10:00:00,38.04,38.16,37.77,37.81,74048.0,34.3551,34.4635,34.1112,34.1474,74048.0
2020-12-15 10:30:00,37.81,37.98,37.49,37.95,28821.0,34.1474,34.3009,33.8584,34.2738,28821.0
2020-12-15 11:00:00,37.94,38.1,37.86,37.99,31468.0,34.2648,34.4093,34.1925,34.3099,31468.0
2020-12-15 11:30:00,37.99,38.09,37.88,37.9,42972.0,34.3099,34.4002,34.2106,34.2286,42972.0
2020-12-15 12:00:00,37.89,37.94,37.78,37.84,39104.0,34.2196,34.2648,34.1203,34.1744,39104.0
2020-12-15 12:30:00,37.84,38.09,37.81,38.02,29779.0,34.1744,34.4002,34.1474,34.337,29779.0
2020-12-15 13:00:00,38.02,38.1,37.95,37.97,64584.0,34.337,34.4093,34.2738,34.2919,64584.0
2020-12-15 13:30:00,37.98,38.09,37.94,38.07,66903.0,34.3009,34.4002,34.2648,34.3822,66903.0
2020-12-15 14:00:00,38.07,38.08,37.96,38.06,36471.0,34.3822,34.3912,34.2828,34.3731,36471.0
2020-12-15 14:30:00,38.05,38.08,37.95,37.95,41915.0,34.3641,34.3912,34.2738,34.2738,41915.0
2020-12-15 15:00:00,37.95,37.96,37.73,37.74,58103.0,34.2738,34.2828,34.0751,34.0841,58103.0
2020-12-15 15:30:00,37.72,37.83,37.61,37.72,287700.0,34.0661,34.1654,33.9667,34.0661,287700.0
2020-12-16 09:30:00,37.8,37.8,36.91,37.18,41729.0,34.1383,34.1383,33.3345,33.5784,41729.0
2020-12-16 10:00:00,37.2,37.21,36.86,37.02,31638.0,33.5964,33.6055,33.2894,33.4339,31638.0
2020-12-16 10:30:00,37.02,37.13,36.78,36.85,32173.0,33.4339,33.5332,33.2171,33.2803,32173.0
2020-12-16 11:00:00,36.84,37.13,36.73,37.1,30165.0,33.2713,33.5332,33.172,33.5061,30165.0
2020-12-16 11:30:00,37.08,37.08,36.95,37.04,16079.0,33.4881,33.4881,33.3707,33.4519,16079.0
2020-12-16 12:00:00,37.04,37.25,37.03,37.23,23994.0,33.4519,33.6416,33.4429,33.6235,23994.0
2020-12-16 12:30:00,37.21,37.22,37.02,37.16,32010.0,33.6055,33.6145,33.4339,33.5603,32010.0
2020-12-16 13:00:00,37.15,37.16,37.04,37.12,23541.0,33.5513,33.5603,33.4519,33.5242,23541.0
2020-12-16 13:30:00,37.13,37.15,36.95,37.01,16908.0,33.5332,33.5513,33.3707,33.4249,16908.0
2020-12-16 14:00:00,37.03,37.12,36.9,36.98,27793.0,33.4429,33.5242,33.3255,33.3978,27793.0
2020-12-16 14:30:00,36.97,37.33,36.93,37.28,26229.0,33.3887,33.7139,33.3526,33.6687,26229.0
2020-12-16 15:00:00,37.28,37.39,37.19,37.37,39418.0,33.6687,33.768,33.5874,33.75,39418.0
2020-12-16 15:30:00,37.37,37.42,37.22,37.31,139465.0,33.75,33.7951,33.6145,33.6958,139465.0
2020-12-17 09:30:00,37.41,37.48,36.89,37.11,24979.0,33.7861,33.8493,33.3165,33.5152,24979.0
2020-12-17 10:00:00,37.13,37.33,37.13,37.24,23676.0,33.5332,33.7139,33.5332,33.6326,23676.0
2020-12-17 10:30:00,37.19,37.25,37.03,37.03,60648.0,33.5874,33.6416,33.4429,33.4429,60648.0
2020-12-17 11:00:00,37.01,37.28,36.97,37.25,23632.0,33.4249,33.6687,33.3887,33.6416,23632.0
2020-12-17 11:30:00,37.21,37.28,37.11,37.24,23173.0,33.6055,33.6687,33.5152,33.6326,23173.0
2020-12-17 12:00:00,37.25,37.43,37.15,37.41,45754.0,33.6416,33.8042,33.5513,33.7861,45754.0
2020-12-17 12:30:00,37.39,37.43,37.29,37.3,15508.0,33.768,33.8042,33.6777,33.6868,15508.0
2020-12-17 13:00:00,37.29,37.52,37.27,37.5,16815.0,33.6777,33.8854,33.6597,33.8674,16815.0
2020-12-17 13:30:00,37.5,37.58,37.47,37.55,19526.0,33.8674,33.9396,33.8403,33.9125,19526.0
2020-12-17 14:00:00,37.57,37.65,37.54,37.57,16145.0,33.9306,34.0029,33.9035,33.9306,16145.0
2020-12-17 14:30:00,37.58,37.7,37.58,37.63,20467.0,33.9396,34.048,33.9396,33.9848,20467.0
2020-12-17 15:00:00,37.62,37.69,37.46,37.54,29569.0,33.9758,34.039,33.8313,33.9035,29569.0
2020-12-17 15:30:00,37.53,37.61,37.41,37.6,97447.0,33.8945,33.9667,33.7861,33.9577,97447.0
2020-12-18 09:30:00,37.63,38.03,37.23,37.43,179532.0,33.9848,34.346,33.6235,33.8042,179532.0
2020-12-18 10:00:00,37.41,37.52,37.35,37.47,38564.0,33.7861,33.8854,33.7319,33.8403,38564.0
2020-12-18 10:30:00,37.43,37.56,37.42,37.47,48669.0,33.8042,33.9216,33.7951,33.8403,48669.0
2020-12-18 11:00:00,37.46,37.53,37.17,37.29,61601.0,33.8313,33.8945,33.5694,33.6777,61601.0
2020-12-18 11:30:00,37.31,37.51,37.25,37.43,26131.0,33.6958,33.8764,33.6416,33.8042,26131.0
2020-12-18 12:00:00,37.42,37.62,37.41,37.48,38156.0,33.7951,33.9758,33.7861,33.8493,38156.0
2020-12-18 12:30:00,37.48,37.58,37.31,37.33,32870.0,33.8493,33.9396,33.6958,33.7139,32870.0
2020-12-18 13:00:00,37.33,37.45,37.3,37.44,20007.0,33.7139,33.8222,33.6868,33.8132,20007.0
2020-12-18 13:30:00,37.42,37.53,37.39,37.42,28475.0,33.7951,33.8945,33.768,33.7951,28475.0
2020-12-18 14:00:00,37.41,37.5,37.3,37.41,55718.0,33.7861,33.8674,33.6868,33.7861,55718.0
2020-12-18 14:30:00,37.41,37.41,37.28,37.29,48608.0,33.7861,33.7861,33.6687,33.6777,48608.0
2020-12-18 15:00:00,37.3,37.35,37.2,37.23,56462.0,33.6868,33.7319,33.5964,33.6235,56462.0
2020-12-18 15:30:00,37.22,37.3,37.01,37.29,194843.0,33.6145,33.6868,33.4249,33.6777,194843.0
2020-12-21 09:30:00,36.26,36.7,36.02,36.37,57406.0,32.7475,33.1449,32.5308,32.8468,57406.0
2020-12-21 10:00:00,36.34,36.44,35.74,35.95,50032.0,32.8198,32.9101,32.2779,32.4675,50032.0
2020-12-21 10:30:00,35.95,36.42,35.91,36.41,18825.0,32.4675,32.892,32.4314,32.883,18825.0
2020-12-21 11:00:00,36.41,36.66,36.34,36.48,14536.0,32.883,33.1088,32.8198,32.9462,14536.0
2020-12-21 11:30:00,36.47,36.66,36.41,36.62,17806.0,32.9372,33.1088,32.883,33.0726,17806.0
2020-12-21 12:00:00,36.63,36.7,36.55,36.68,12885.0,33.0817,33.1449,33.0094,33.1268,12885.0
2020-12-21 12:30:00,36.69,36.91,36.69,36.86,20380.0,33.1358,33.3345,33.1358,33.2894,20380.0
2020-12-21 13:00:00,36.85,36.91,36.8,36.91,20276.0,33.2803,33.3345,33.2352,33.3345,20276.0
2020-12-21 13:30:00,36.91,37.04,36.87,36.89,13837.0,33.3345,33.4519,33.2984,33.3165,13837.0
2020-12-21 14:00:00,36.89,37.15,36.87,37.08,23753.0,33.3165,33.5513,33.2984,33.4881,23753.0
2020-12-21 14:30:00,37.06,37.16,36.91,36.93,18023.0,33.47,33.5603,33.3345,33.3526,18023.0
2020-12-21 15:00:00,36.94,37.07,36.89,37.07,26573.0,33.3616,33.479,33.3165,33.479,26573.0
2020-12-21 15:30:00,37.08,37.13,36.88,37.08,91316.0,33.4881,33.5332,33.3074,33.4881,91316.0
2020-12-22 09:30:00,36.98,37.1,36.25,36.3,33418.0,33.3978,33.5061,32.7385,32.7836,33418.0
2020-12-22 10:00:00,36.33,36.46,36.19,36.46,36272.0,32.8107,32.9281,32.6843,32.9281,36272.0
2020-12-22 10:30:00,36.49,36.57,36.39,36.44,38517.0,32.9552,33.0275,32.8649,32.9101,38517.0
2020-12-22 11:00:00,36.46,36.7,36.38,36.43,53897.0,32.9281,33.1449,32.8559,32.901,53897.0
2020-12-22 11:30:00,36.43,36.45,36.28,36.37,24821.0,32.901,32.9191,32.7656,32.8468,24821.0
2020-12-22 12:00:00,36.36,36.5,36.32,36.4,23558.0,32.8378,32.9643,32.8017,32.8739,23558.0
2020-12-22 12:30:00,36.41,36.66,36.41,36.51,31899.0,32.883,33.1088,32.883,32.9733,31899.0
2020-12-22 13:00:00,36.51,36.57,36.47,36.48,21252.0,32.9733,33.0275,32.9372,32.9462,21252.0
2020-12-22 13:30:00,36.48,36.56,36.46,36.51,17071.0,32.9462,33.0184,32.9281,32.9733,17071.0
2020-12-22 14:00:00,36.51,36.54,36.41,36.47,16056.0,32.9733,33.0004,32.883,32.9372,16056.0
2020-12-22 14:30:00,36.46,36.47,36.33,36.44,26714.0,32.9281,32.9372,32.8107,32.9101,26714.0
2020-12-22 15:00:00,36.45,36.47,36.29,36.3,40973.0,32.9191,32.9372,32.7746,32.7836,40973.0
2020-12-22 15:30:00,36.31,36.49,36.27,36.27,144915.0,32.7927,32.9552,32.7565,32.7565,144915.0
2020-12-23 09:30:00,36.59,36.99,36.39,36.8,24522.0,33.2254,33.5886,33.0438,33.4161,24522.0
2020-12-23 10:00:00,36.71,36.91,36.59,36.59,12683.0,33.3343,33.516,33.2254,33.2254,12683.0
2020-12-23 10:30:00,36.56,37.1,36.56,37.08,11955.0,33.1981,33.6885,33.1981,33.6703,11955.0
2020-12-23 11:00:00,37.1,37.27,37.02,37.15,16244.0,33.6885,33.8428,33.6158,33.7339,16244.0
2020-12-23 11:30:00,37.17,37.17,36.78,36.83,25774.0,33.752,33.752,33.3979,33.4433,25774.0
2020-12-23 12:00:00,36.82,36.94,36.72,36.72,18175.0,33.4342,33.5432,33.3434,33.3434,18175.0
2020-12-23 12:30:00,36.73,36.83,36.61,36.73,15027.0,33.3525,33.4433,33.2435,33.3525,15027.0
2020-12-23 13:00:00,36.78,36.79,36.64,36.72,12320.0,33.3979,33.407,33.2708,33.3434,12320.0
2020-12-23 13:30:00,36.75,36.77,36.66,36.66,19902.0,33.3707,33.3888,33.2889,33.2889,19902.0
2020-12-23 14:00:00,36.7,36.82,36.7,36.73,10769.0,33.3253,33.4342,33.3253,33.3525,10769.0
2020-12-23 14:30:00,36.73,36.88,36.72,36.83,10435.0,33.3525,33.4887,33.3434,33.4433,10435.0
2020-12-23 15:00:00,36.82,36.89,36.78,36.83,12811.0,33.4342,33.4978,33.3979,33.4433,12811.0
2020-12-23 15:30:00,36.84,36.93,36.71,36.74,50601.0,33.4524,33.5341,33.3343,33.3616,50601.0
2020-12-24 09:30:00,36.83,36.84,36.31,36.61,9603.0,33.4433,33.4524,32.9711,33.2435,9603.0
2020-12-24 10:00:00,36.58,36.63,36.44,36.44,9459.0,33.2163,33.2617,33.0892,33.0892,9459.0
2020-12-24 10:30:00,36.49,36.73,36.44,36.69,7799.0,33.1346,33.3525,33.0892,33.3162,7799.0
2020-12-24 11:00:00,36.71,36.71,36.52,36.55,6580.0,33.3343,33.3343,33.1618,33.1891,6580.0
2020-12-24 11:30:00,36.48,36.55,36.38,36.43,13070.0,33.1255,33.1891,33.0347,33.0801,13070.0
2020-12-24 12:00:00,36.42,36.44,36.33,36.39,15159.0,33.071,33.0892,32.9893,33.0438,15159.0
2020-12-24 12:30:00,36.41,36.74,36.41,36.68,24767.0,33.0619,33.3616,33.0619,33.3071,24767.0
2020-12-28 09:30:00,36.9,37.31,36.68,37.08,34393.0,33.5069,33.8792,33.3071,33.6703,34393.0
2020-12-28 10:00:00,37.09,37.44,37.09,37.44,15125.0,33.6794,33.9972,33.6794,33.9972,15125.0
2020-12-28 10:30:00,37.41,37.43,37.16,37.19,14270.0,33.97,33.9881,33.743,33.7702,14270.0
2020-12-28 11:00:00,37.18,37.18,36.92,36.99,11610.0,33.7611,33.7611,33.525,33.5886,11610.0
2020-12-28 11:30:00,36.99,37.04,36.84,36.88,12373.0,33.5886,33.634,33.4524,33.4887,12373.0
2020-12-28 12:00:00,36.91,36.96,36.83,36.89,10937.0,33.516,33.5614,33.4433,33.4978,10937.0
2020-12-28 12:30:00,36.88,36.96,36.78,36.8,9645.0,33.4887,33.5614,33.3979,33.4161,9645.0
2020-12-28 13:00:00,36.78,36.86,36.75,36.79,14683.0,33.3979,33.4705,33.3707,33.407,14683.0
2020-12-28 13:30:00,36.76,36.83,36.73,36.76,11056.0,33.3797,33.4433,33.3525,33.3797,11056.0
2020-12-28 14:00:00,36.75,36.9,36.73,36.84,10358.0,33.3707,33.5069,33.3525,33.4524,10358.0
2020-12-28 14:30:00,36.86,36.91,36.83,36.88,9624.0,33.4705,33.516,33.4433,33.4887,9624.0
2020-12-28 15:00:00,36.87,36.88,36.72,36.73,10993.0,33.4796,33.4887,33.3434,33.3525,10993.0
2020-12-28 15:30:00,36.73,36.79,36.64,36.68,56271.0,33.3525,33.407,33.2708,33.3071,56271.0
2020-12-29 09:30:00,36.77,36.91,36.4,36.63,27566.0,33.3888,33.516,33.0528,33.2617,27566.0
2020-12-29 10:00:00,36.61,36.73,36.56,36.57,28635.0,33.2435,33.3525,33.1981,33.2072,28635.0
2020-12-29 10:30:00,36.59,36.69,36.48,36.58,32245.0,33.2254,33.3162,33.1255,33.2163,32245.0
2020-12-29 11:00:00,36.56,36.68,36.49,36.61,26732.0,33.1981,33.3071,33.1346,33.2435,26732.0
2020-12-29 11:30:00,36.59,36.71,36.55,36.57,17609.0,33.2254,33.3343,33.1891,33.2072,17609.0
2020-12-29 12:00:00,36.55,36.66,36.45,36.57,17253.0,33.1891,33.2889,33.0982,33.2072,17253.0
2020-12-29 12:30:00,36.53,36.54,36.24,36.31,20288.0,33.1709,33.18,32.9076,32.9711,20288.0
2020-12-29 13:00:00,36.32,36.33,36.15,36.27,18987.0,32.9802,32.9893,32.8258,32.9348,18987.0
2020-12-29 13:30:00,36.23,36.3,36.2,36.26,20074.0,32.8985,32.962,32.8712,32.9257,20074.0
2020-12-29 14:00:00,36.26,36.27,36.12,36.2,27207.0,32.9257,32.9348,32.7986,32.8712,27207.0
2020-12-29 14:30:00,36.19,36.31,36.17,36.25,30308.0,32.8622,32.9711,32.844,32.9166,30308.0
2020-12-29 15:00:00,36.25,36.45,36.2,36.43,18528.0,32.9166,33.0982,32.8712,33.0801,18528.0
2020-12-29 15:30:00,36.44,36.45,36.31,36.36,67174.0,33.0892,33.0982,32.9711,33.0165,67174.0
2020-12-30 09:30:00,36.4,36.96,36.15,36.77,16693.0,33.0528,33.5614,32.8258,33.3888,16693.0
2020-12-30 10:00:00,36.74,36.84,36.65,36.74,13549.0,33.3616,33.4524,33.2799,33.3616,13549.0
2020-12-30 10:30:00,36.75,36.88,36.75,36.83,10175.0,33.3707,33.4887,33.3707,33.4433,10175.0
2020-12-30 11:00:00,36.84,36.85,36.63,36.65,13928.0,33.4524,33.4615,33.2617,33.2799,13928.0
2020-12-30 11:30:00,36.66,36.68,36.56,36.57,8174.0,33.2889,33.3071,33.1981,33.2072,8174.0
2020-12-30 12:00:00,36.57,36.78,36.53,36.75,7849.0,33.2072,33.3979,33.1709,33.3707,7849.0
2020-12-30 12:30:00,36.73,36.79,36.7,36.78,12518.0,33.3525,33.407,33.3253,33.3979,12518.0
2020-12-30 13:00:00,36.77,36.79,36.69,36.69,8650.0,33.3888,33.407,33.3162,33.3162,8650.0
2020-12-30 13:30:00,36.7,36.81,36.68,36.72,14148.0,33.3253,33.4251,33.3071,33.3434,14148.0
2020-12-30 14:00:00,36.7,36.77,36.67,36.72,15344.0,33.3253,33.3888,33.298,33.3434,15344.0
2020-12-30 14:30:00,36.73,36.86,36.72,36.73,10861.0,33.3525,33.4705,33.3434,33.3525,10861.0
2020-12-30 15:00:00,36.73,36.82,36.71,36.82,13708.0,33.3525,33.4342,33.3343,33.4342,13708.0
2020-12-30 15:30:00,36.84,36.92,36.8,36.83,66701.0,33.4524,33.525,33.4161,33.4433,66701.0
2020-12-31 09:30:00,36.78,36.78,36.22,36.48,17822.0,33.3979,33.3979,32.8894,33.1255,17822.0
2020-12-31 10:00:00,36.45,36.65,36.45,36.6,7985.0,33.0982,33.2799,33.0982,33.2345,7985.0
2020-12-31 10:30:00,36.64,36.71,36.55,36.55,13996.0,33.2708,33.3343,33.1891,33.1891,13996.0
2020-12-31 11:00:00,36.58,36.67,36.51,36.6,6761.0,33.2163,33.298,33.1527,33.2345,6761.0
2020-12-31 11:30:00,36.59,36.76,36.59,36.71,10154.0,33.2254,33.3797,33.2254,33.3343,10154.0
2020-12-31 12:00:00,36.75,36.86,36.67,36.86,7663.0,33.3707,33.4705,33.298,33.4705,7663.0
2020-12-31 12:30:00,36.86,36.86,36.7,36.75,6841.0,33.4705,33.4705,33.3253,33.3707,6841.0
2020-12-31 13:00:00,36.79,36.79,36.67,36.76,6969.0,33.407,33.407,33.298,33.3797,6969.0
2020-12-31 13:30:00,36.76,36.77,36.58,36.66,7165.0,33.3797,33.3888,33.2163,33.2889,7165.0
2020-12-31 14:00:00,36.68,36.83,36.64,36.71,10689.0,33.3071,33.4433,33.2708,33.3343,10689.0
2020-12-31 14:30:00,36.73,36.91,36.73,36.81,11812.0,33.3525,33.516,33.3525,33.4251,11812.0
2020-12-31 15:00:00,36.8,36.86,36.75,36.81,47056.0,33.4161,33.4705,33.3707,33.4251,47056.0
2020-12-31 15:30:00,36.81,36.97,36.77,36.85,68155.0,33.4251,33.5704,33.3888,33.4615,68155.0
2021-01-04 09:30:00,35.95,36.62,35.95,36.15,110567.0,32.6442,33.2526,32.6442,32.8258,110567.0
2021-01-04 10:00:00,36.15,36.15,35.73,35.95,34351.0,32.8258,32.8258,32.4445,32.6442,34351.0
2021-01-04 10:30:00,35.91,35.92,35.16,35.28,47786.0,32.6079,32.617,31.9269,32.0358,47786.0
2021-01-04 11:00:00,35.31,35.33,34.93,35.16,28711.0,32.0631,32.0812,31.718,31.9269,28711.0
2021-01-04 11:30:00,35.16,35.24,34.9,34.97,42821.0,31.9269,31.9995,31.6908,31.7543,42821.0
2021-01-04 12:00:00,34.99,35.07,34.76,34.95,24282.0,31.7725,31.8451,31.5637,31.7362,24282.0
2021-01-04 12:30:00,34.91,34.91,34.65,34.83,30238.0,31.6999,31.6999,31.4638,31.6272,30238.0
2021-01-04 13:00:00,34.83,35.29,34.82,35.23,25446.0,31.6272,32.0449,31.6181,31.9904,25446.0
2021-01-04 13:30:00,35.24,35.25,35.02,35.23,19194.0,31.9995,32.0086,31.7997,31.9904,19194.0
2021-01-04 14:00:00,35.22,35.22,34.83,34.87,26612.0,31.9814,31.9814,31.6272,31.6635,26612.0
2021-01-04 14:30:00,34.85,35.0,34.72,34.98,57751.0,31.6454,31.7816,31.5273,31.7634,57751.0
2021-01-04 15:00:00,34.98,35.0,34.75,34.83,35552.0,31.7634,31.7816,31.5546,31.6272,35552.0
2021-01-04 15:30:00,34.82,34.97,34.7,34.79,180019.0,31.6181,31.7543,31.5092,31.5909,180019.0
2021-01-05 09:30:00,34.99,35.61,34.99,35.16,33282.0,31.7725,32.3355,31.7725,31.9269,33282.0
2021-01-05 10:00:00,35.21,35.46,35.09,35.23,12705.0,31.9723,32.1993,31.8633,31.9904,12705.0
2021-01-05 10:30:00,35.21,35.31,35.03,35.17,17316.0,31.9723,32.0631,31.8088,31.936,17316.0
2021-01-05 11:00:00,35.17,35.57,35.15,35.56,33711.0,31.936,32.2992,31.9178,32.2901,33711.0
2021-01-05 11:30:00,35.53,35.75,35.52,35.73,44076.0,32.2628,32.4626,32.2538,32.4445,44076.0
2021-01-05 12:00:00,35.73,36.04,35.72,35.88,37997.0,32.4445,32.726,32.4354,32.5807,37997.0
2021-01-05 12:30:00,35.87,36.07,35.84,36.07,24514.0,32.5716,32.7532,32.5443,32.7532,24514.0
2021-01-05 13:00:00,36.05,36.05,35.87,35.97,19534.0,32.735,32.735,32.5716,32.6624,19534.0
2021-01-05 13:30:00,35.98,36.08,35.84,36.05,21050.0,32.6715,32.7623,32.5443,32.735,21050.0
2021-01-05 14:00:00,36.08,36.3,36.08,36.23,30168.0,32.7623,32.962,32.7623,32.8985,30168.0
2021-01-05 14:30:00,36.22,36.27,36.09,36.18,38916.0,32.8894,32.9348,32.7714,32.8531,38916.0
2021-01-05 15:00:00,36.18,36.34,36.16,36.25,52083.0,32.8531,32.9984,32.8349,32.9166,52083.0
2021-01-05 15:30:00,36.25,36.3,36.04,36.15,157844.0,32.9166,32.962,32.726,32.8258,157844.0
2021-01-06 09:30:00,37.12,37.71,36.98,37.46,48057.0,33.7066,34.2424,33.5795,34.0154,48057.0
2021-01-06 10:00:00,37.57,37.83,37.46,37.74,40775.0,34.1153,34.3514,34.0154,34.2696,40775.0
2021-01-06 10:30:00,37.81,38.25,37.8,38.21,38047.0,34.3332,34.7327,34.3241,34.6964,38047.0
2021-01-06 11:00:00,38.2,38.27,38.01,38.08,48366.0,34.6873,34.7509,34.5148,34.5784,48366.0
2021-01-06 11:30:00,38.12,38.14,37.73,37.81,25397.0,34.6147,34.6328,34.2605,34.3332,25397.0
2021-01-06 12:00:00,37.82,37.94,37.81,37.92,28121.0,34.3423,34.4512,34.3332,34.4331,28121.0
2021-01-06 12:30:00,37.91,38.22,37.79,38.22,30633.0,34.424,34.7055,34.315,34.7055,30633.0
2021-01-06 13:00:00,38.2,38.24,38.09,38.12,22882.0,34.6873,34.7237,34.5874,34.6147,22882.0
2021-01-06 13:30:00,38.13,38.3,38.09,38.15,29304.0,34.6238,34.7781,34.5874,34.6419,29304.0
2021-01-06 14:00:00,38.18,38.34,37.79,37.86,26314.0,34.6692,34.8145,34.315,34.3786,26314.0
2021-01-06 14:30:00,37.82,38.02,37.41,37.8,41947.0,34.3423,34.5239,33.97,34.3241,41947.0
2021-01-06 15:00:00,37.82,37.96,37.63,37.75,43110.0,34.3423,34.4694,34.1697,34.2787,43110.0
2021-01-06 15:30:00,37.76,37.85,37.65,37.79,159860.0,34.2878,34.3695,34.1879,34.315,159860.0
2021-01-07 09:30:00,37.86,37.93,37.14,37.63,43097.0,34.3786,34.4422,33.7248,34.1697,43097.0
2021-01-07 10:00:00,37.68,37.97,37.42,37.89,38319.0,34.2151,34.4785,33.9791,34.4058,38319.0
2021-01-07 10:30:00,37.91,37.99,37.71,37.86,32964.0,34.424,34.4966,34.2424,34.3786,32964.0
2021-01-07 11:00:00,37.83,37.94,37.57,37.6,46274.0,34.3514,34.4512,34.1153,34.1425,46274.0
2021-01-07 11:30:00,37.62,37.82,37.52,37.82,42251.0,34.1607,34.3423,34.0699,34.3423,42251.0
2021-01-07 12:00:00,37.82,37.87,37.67,37.73,23975.0,34.3423,34.3877,34.2061,34.2605,23975.0
2021-01-07 12:30:00,37.74,37.76,37.63,37.71,20823.0,34.2696,34.2878,34.1697,34.2424,20823.0
2021-01-07 13:00:00,37.74,37.81,37.57,37.57,18544.0,34.2696,34.3332,34.1153,34.1153,18544.0
2021-01-07 13:30:00,37.6,37.67,37.55,37.64,19991.0,34.1425,34.2061,34.0971,34.1788,19991.0
2021-01-07 14:00:00,37.64,37.68,37.56,37.57,28532.0,34.1788,34.2151,34.1062,34.1153,28532.0
2021-01-07 14:30:00,37.61,37.66,37.48,37.53,34095.0,34.1516,34.197,34.0335,34.0789,34095.0
2021-01-07 15:00:00,37.54,37.83,37.54,37.74,49557.0,34.088,34.3514,34.088,34.2696,49557.0
2021-01-07 15:30:00,37.74,37.83,37.68,37.74,122515.0,34.2696,34.3514,34.2151,34.2696,122515.0
2021-01-08 09:30:00,37.88,37.89,37.14,37.38,40645.0,34.3968,34.4058,33.7248,33.9427,40645.0
2021-01-08 10:00:00,37.34,37.35,36.95,36.95,21499.0,33.9064,33.9155,33.5523,33.5523,21499.0
2021-01-08 10:30:00,37.02,37.14,36.86,37.02,21267.0,33.6158,33.7248,33.4705,33.6158,21267.0
2021-01-08 11:00:00,37.04,37.06,36.81,36.83,16771.0,33.634,33.6522,33.4251,33.4433,16771.0
2021-01-08 11:30:00,36.85,37.22,36.85,37.15,27382.0,33.4615,33.7974,33.4615,33.7339,27382.0
2021-01-08 12:00:00,37.13,37.19,37.02,37.17,26923.0,33.7157,33.7702,33.6158,33.752,26923.0
2021-01-08 12:30:00,37.14,37.16,36.97,36.97,18288.0,33.7248,33.743,33.5704,33.5704,18288.0
2021-01-08 13:00:00,37.0,37.03,36.67,36.75,18728.0,33.5977,33.6249,33.298,33.3707,18728.0
2021-01-08 13:30:00,36.74,36.74,36.44,36.5,24363.0,33.3616,33.3616,33.0892,33.1437,24363.0
2021-01-08 14:00:00,36.52,36.86,36.51,36.86,24152.0,33.1618,33.4705,33.1527,33.4705,24152.0
2021-01-08 14:30:00,36.86,36.92,36.66,36.79,27508.0,33.4705,33.525,33.2889,33.407,27508.0
2021-01-08 15:00:00,36.8,37.13,36.79,36.96,45945.0,33.4161,33.7157,33.407,33.5614,45945.0
2021-01-08 15:30:00,36.94,37.14,36.91,36.98,142018.0,33.5432,33.7248,33.516,33.5795,142018.0
2021-01-11 09:30:00,36.17,37.05,36.02,36.98,30230.0,32.844,33.6431,32.7078,33.5795,30230.0
2021-01-11 10:00:00,36.93,37.11,36.79,37.11,13009.0,33.5341,33.6976,33.407,33.6976,13009.0
2021-01-11 10:30:00,37.11,37.27,36.98,37.03,22709.0,33.6976,33.8428,33.5795,33.6249,22709.0
2021-01-11 11:00:00,37.03,37.03,36.76,36.93,15093.0,33.6249,33.6249,33.3797,33.5341,15093.0
2021-01-11 11:30:00,36.92,37.04,36.84,36.95,18430.0,33.525,33.634,33.4524,33.5523,18430.0
2021-01-11 12:00:00,36.91,37.07,36.91,37.03,10559.0,33.516,33.6612,33.516,33.6249,10559.0
2021-01-11 12:30:00,37.03,37.28,37.01,37.24,22965.0,33.6249,33.8519,33.6068,33.8156,22965.0
2021-01-11 13:00:00,37.25,37.25,37.05,37.07,15522.0,33.8247,33.8247,33.6431,33.6612,15522.0
2021-01-11 13:30:00,37.07,37.08,36.98,37.03,16775.0,33.6612,33.6703,33.5795,33.6249,16775.0
2021-01-11 14:00:00,37.03,37.19,37.01,37.1,20378.0,33.6249,33.7702,33.6068,33.6885,20378.0
2021-01-11 14:30:00,37.1,37.27,37.09,37.25,26043.0,33.6885,33.8428,33.6794,33.8247,26043.0
2021-01-11 15:00:00,37.27,37.39,37.14,37.24,41576.0,33.8428,33.9518,33.7248,33.8156,41576.0
2021-01-11 15:30:00,37.24,37.28,37.09,37.26,134039.0,33.8156,33.8519,33.6794,33.8338,134039.0
2021-01-12 09:30:00,37.55,38.0,37.3,37.97,38305.0,34.0971,34.5057,33.8701,34.4785,38305.0
2021-01-12 10:00:00,38.0,38.3,37.91,38.23,18774.0,34.5057,34.7781,34.424,34.7146,18774.0
2021-01-12 10:30:00,38.23,38.35,38.17,38.21,27958.0,34.7146,34.8235,34.6601,34.6964,27958.0
2021-01-12 11:00:00,38.22,38.25,38.01,38.06,21529.0,34.7055,34.7327,34.5148,34.5602,21529.0
2021-01-12 11:30:00,38.05,38.06,37.91,37.99,25122.0,34.5511,34.5602,34.424,34.4966,25122.0
2021-01-12 12:00:00,38.0,38.04,37.83,38.04,26979.0,34.5057,34.542,34.3514,34.542,26979.0
2021-01-12 12:30:00,38.02,38.06,37.94,37.96,20933.0,34.5239,34.5602,34.4512,34.4694,20933.0
2021-01-12 13:00:00,37.95,38.13,37.87,37.96,72834.0,34.4603,34.6238,34.3877,34.4694,72834.0
2021-01-12 13:30:00,37.96,38.1,37.88,37.91,57841.0,34.4694,34.5965,34.3968,34.424,57841.0
2021-01-12 14:00:00,37.9,38.01,37.88,37.96,30723.0,34.4149,34.5148,34.3968,34.4694,30723.0
2021-01-12 14:30:00,37.98,38.03,37.82,37.9,41517.0,34.4876,34.533,34.3423,34.4149,41517.0
2021-01-12 15:00:00,37.91,37.94,37.84,37.85,42702.0,34.424,34.4512,34.3604,34.3695,42702.0
2021-01-12 15:30:00,37.85,38.02,37.82,37.84,132983.0,34.3695,34.5239,34.3423,34.3604,132983.0
2021-01-13 09:30:00,37.97,38.04,37.49,37.53,14581.0,34.4785,34.542,34.0426,34.0789,14581.0
2021-01-13 10:00:00,37.51,37.51,37.3,37.36,12627.0,34.0608,34.0608,33.8701,33.9246,12627.0
2021-01-13 10:30:00,37.3,37.3,37.02,37.04,10605.0,33.8701,33.8701,33.6158,33.634,10605.0
2021-01-13 11:00:00,37.01,37.16,36.99,37.11,15530.0,33.6068,33.743,33.5886,33.6976,15530.0
2021-01-13 11:30:00,37.11,37.3,37.1,37.27,17091.0,33.6976,33.8701,33.6885,33.8428,17091.0
2021-01-13 12:00:00,37.29,37.32,37.11,37.32,12353.0,33.861,33.8882,33.6976,33.8882,12353.0
2021-01-13 12:30:00,37.32,37.43,37.27,37.41,16526.0,33.8882,33.9881,33.8428,33.97,16526.0
2021-01-13 13:00:00,37.4,37.4,37.23,37.3,18341.0,33.9609,33.9609,33.8065,33.8701,18341.0
2021-01-13 13:30:00,37.29,37.41,37.28,37.37,12833.0,33.861,33.97,33.8519,33.9337,12833.0
2021-01-13 14:00:00,37.37,37.48,37.35,37.41,20501.0,33.9337,34.0335,33.9155,33.97,20501.0
2021-01-13 14:30:00,37.41,37.42,37.23,37.23,13937.0,33.97,33.9791,33.8065,33.8065,13937.0
2021-01-13 15:00:00,37.24,37.25,37.06,37.06,17003.0,33.8156,33.8247,33.6522,33.6522,17003.0
2021-01-13 15:30:00,37.06,37.15,36.98,37.06,137851.0,33.6522,33.7339,33.5795,33.6522,137851.0
2021-01-14 09:30:00,37.34,37.48,37.1,37.32,10150.0,33.9064,34.0335,33.6885,33.8882,10150.0
2021-01-14 10:00:00,37.3,37.53,37.24,37.44,9319.0,33.8701,34.0789,33.8156,33.9972,9319.0
2021-01-14 10:30:00,37.44,37.54,37.07,37.15,15270.0,33.9972,34.088,33.6612,33.7339,15270.0
2021-01-14 11:00:00,37.13,37.25,37.07,37.23,12931.0,33.7157,33.8247,33.6612,33.8065,12931.0
2021-01-14 11:30:00,37.28,37.51,37.28,37.51,11075.0,33.8519,34.0608,33.8519,34.0608,11075.0
2021-01-14 12:00:00,37.5,38.02,37.48,38.01,340540.0,34.0517,34.5239,34.0335,34.5148,340540.0
2021-01-14 12:30:00,38.06,38.29,38.05,38.21,44141.0,34.5602,34.7691,34.5511,34.6964,44141.0
2021-01-14 13:00:00,38.21,38.54,38.21,38.53,42798.0,34.6964,34.9961,34.6964,34.987,42798.0
2021-01-14 13:30:00,38.51,38.71,38.48,38.59,27379.0,34.9688,35.1504,34.9416,35.0415,27379.0
2021-01-14 14:00:00,38.63,38.83,38.63,38.82,43958.0,35.0778,35.2594,35.0778,35.2503,43958.0
2021-01-14 14:30:00,38.83,38.85,38.56,38.57,27155.0,35.2594,35.2776,35.0142,35.0233,27155.0
2021-01-14 15:00:00,38.55,38.78,38.51,38.63,66304.0,35.0051,35.214,34.9688,35.0778,66304.0
2021-01-14 15:30:00,38.61,38.68,38.48,38.56,165192.0,35.0596,35.1232,34.9416,35.0142,165192.0
2021-01-15 09:30:00,38.22,38.25,37.3,37.95,111491.0,34.7055,34.7327,33.8701,34.4603,111491.0
2021-01-15 10:00:00,37.91,37.98,37.16,37.24,120513.0,34.424,34.4876,33.743,33.8156,120513.0
2021-01-15 10:30:00,37.23,37.61,37.19,37.61,30922.0,33.8065,34.1516,33.7702,34.1516,30922.0
2021-01-15 11:00:00,37.6,37.62,37.23,37.36,24858.0,34.1425,34.1607,33.8065,33.9246,24858.0
2021-01-15 11:30:00,37.36,37.45,37.12,37.21,27361.0,33.9246,34.0063,33.7066,33.7884,27361.0
2021-01-15 12:00:00,37.2,37.26,37.0,37.23,26887.0,33.7793,33.8338,33.5977,33.8065,26887.0
2021-01-15 12:30:00,37.24,37.45,37.22,37.42,18087.0,33.8156,34.0063,33.7974,33.9791,18087.0
2021-01-15 13:00:00,37.41,37.46,37.25,37.35,20544.0,33.97,34.0154,33.8247,33.9155,20544.0
2021-01-15 13:30:00,37.36,37.51,37.34,37.47,24816.0,33.9246,34.0608,33.9064,34.0245,24816.0
2021-01-15 14:00:00,37.45,37.46,37.32,37.41,21276.0,34.0063,34.0154,33.8882,33.97,21276.0
2021-01-15 14:30:00,37.45,37.55,37.38,37.42,94896.0,34.0063,34.0971,33.9427,33.9791,94896.0
2021-01-15 15:00:00,37.39,37.5,37.3,37.3,37083.0,33.9518,34.0517,33.8701,33.8701,37083.0
2021-01-15 15:30:00,37.29,37.29,37.06,37.22,150427.0,33.861,33.861,33.6522,33.7974,150427.0
2021-01-19 09:30:00,37.75,38.12,37.51,38.01,22399.0,34.2787,34.6147,34.0608,34.5148,22399.0
2021-01-19 10:00:00,37.96,38.0,37.81,37.88,27711.0,34.4694,34.5057,34.3332,34.3968,27711.0
2021-01-19 10:30:00,37.97,38.59,37.97,38.53,36715.0,34.4785,35.0415,34.4785,34.987,36715.0
2021-01-19 11:00:00,38.55,38.57,38.44,38.57,35387.0,35.0051,35.0233,34.9053,35.0233,35387.0
2021-01-19 11:30:00,38.58,38.59,38.31,38.35,29715.0,35.0324,35.0415,34.7872,34.8235,29715.0
2021-01-19 12:00:00,38.36,38.4,38.16,38.22,15502.0,34.8326,34.8689,34.651,34.7055,15502.0
2021-01-19 12:30:00,38.2,38.33,38.11,38.31,20501.0,34.6873,34.8054,34.6056,34.7872,20501.0
2021-01-19 13:00:00,38.34,38.35,38.18,38.25,18328.0,34.8145,34.8235,34.6692,34.7327,18328.0
2021-01-19 13:30:00,38.25,38.42,38.25,38.4,40778.0,34.7327,34.8871,34.7327,34.8689,40778.0
2021-01-19 14:00:00,38.39,38.46,38.35,38.41,26091.0,34.8599,34.9234,34.8235,34.878,26091.0
2021-01-19 14:30:00,38.41,38.43,38.12,38.14,29061.0,34.878,34.8962,34.6147,34.6328,29061.0
2021-01-19 15:00:00,38.14,38.24,38.06,38.2,29367.0,34.6328,34.7237,34.5602,34.6873,29367.0
2021-01-19 15:30:00,38.23,38.29,38.16,38.26,124727.0,34.7146,34.7691,34.651,34.7418,124727.0
2021-01-20 09:30:00,38.39,38.5,38.17,38.45,21744.0,34.8599,34.9597,34.6601,34.9143,21744.0
2021-01-20 10:00:00,38.46,38.66,38.42,38.58,12364.0,34.9234,35.105,34.8871,35.0324,12364.0
2021-01-20 10:30:00,38.54,38.87,38.53,38.66,24357.0,34.9961,35.2957,34.987,35.105,24357.0
2021-01-20 11:00:00,38.7,38.7,38.5,38.59,21173.0,35.1414,35.1414,34.9597,35.0415,21173.0
2021-01-20 11:30:00,38.65,38.83,38.65,38.66,29313.0,35.0959,35.2594,35.0959,35.105,29313.0
2021-01-20 12:00:00,38.67,38.79,38.67,38.74,13690.0,35.1141,35.2231,35.1141,35.1777,13690.0
2021-01-20 12:30:00,38.7,38.83,38.57,38.83,12583.0,35.1414,35.2594,35.0233,35.2594,12583.0
2021-01-20 13:00:00,38.82,38.9,38.82,38.85,13613.0,35.2503,35.323,35.2503,35.2776,13613.0
2021-01-20 13:30:00,38.85,39.02,38.85,38.94,19103.0,35.2776,35.4319,35.2776,35.3593,19103.0
2021-01-20 14:00:00,38.94,38.95,38.68,38.73,25903.0,35.3593,35.3684,35.1232,35.1686,25903.0
2021-01-20 14:30:00,38.72,38.86,38.71,38.84,29338.0,35.1595,35.2866,35.1504,35.2685,29338.0
2021-01-20 15:00:00,38.82,38.88,38.7,38.73,95330.0,35.2503,35.3048,35.1414,35.1686,95330.0
2021-01-20 15:30:00,38.73,38.74,38.55,38.55,138195.0,35.1686,35.1777,35.0051,35.0051,138195.0
2021-01-21 09:30:00,38.31,38.53,38.21,38.34,22606.0,34.7872,34.987,34.6964,34.8145,22606.0
2021-01-21 10:00:00,38.42,38.47,38.27,38.33,38160.0,34.8871,34.9325,34.7509,34.8054,38160.0
2021-01-21 10:30:00,38.35,38.51,38.34,38.48,42214.0,34.8235,34.9688,34.8145,34.9416,42214.0
2021-01-21 11:00:00,38.48,38.71,38.42,38.67,26297.0,34.9416,35.1504,34.8871,35.1141,26297.0
2021-01-21 11:30:00,38.66,38.76,38.51,38.63,39481.0,35.105,35.1958,34.9688,35.0778,39481.0
2021-01-21 12:00:00,38.64,38.71,38.5,38.58,50523.0,35.0869,35.1504,34.9597,35.0324,50523.0
2021-01-21 12:30:00,38.58,38.58,38.43,38.54,26700.0,35.0324,35.0324,34.8962,34.9961,26700.0
2021-01-21 13:00:00,38.55,38.56,38.4,38.4,24747.0,35.0051,35.0142,34.8689,34.8689,24747.0
2021-01-21 13:30:00,38.42,38.59,38.4,38.56,25504.0,34.8871,35.0415,34.8689,35.0142,25504.0
2021-01-21 14:00:00,38.56,38.68,38.52,38.65,17914.0,35.0142,35.1232,34.9779,35.0959,17914.0
2021-01-21 14:30:00,38.65,38.74,38.59,38.66,18999.0,35.0959,35.1777,35.0415,35.105,18999.0
2021-01-21 15:00:00,38.66,38.78,38.64,38.67,27325.0,35.105,35.214,35.0869,35.1141,27325.0
2021-01-21 15:30:00,38.67,38.72,38.53,38.55,131785.0,35.1141,35.1595,34.987,35.0051,131785.0
2021-01-22 09:30:00,37.98,38.18,37.72,37.93,36800.0,34.4876,34.6692,34.2515,34.4422,36800.0
2021-01-22 10:00:00,37.93,38.1,37.77,37.85,63034.0,34.4422,34.5965,34.2969,34.3695,63034.0
2021-01-22 10:30:00,37.83,38.31,37.78,38.31,13592.0,34.3514,34.7872,34.3059,34.7872,13592.0
2021-01-22 11:00:00,38.31,38.46,38.28,38.37,27187.0,34.7872,34.9234,34.76,34.8417,27187.0
2021-01-22 11:30:00,38.37,38.58,38.35,38.55,18632.0,34.8417,35.0324,34.8235,35.0051,18632.0
2021-01-22 12:00:00,38.57,38.63,38.45,38.54,20110.0,35.0233,35.0778,34.9143,34.9961,20110.0
2021-01-22 12:30:00,38.53,38.61,38.48,38.54,18219.0,34.987,35.0596,34.9416,34.9961,18219.0
2021-01-22 13:00:00,38.55,38.56,38.38,38.47,50496.0,35.0051,35.0142,34.8508,34.9325,50496.0
2021-01-22 13:30:00,38.48,38.53,38.32,38.32,20273.0,34.9416,34.987,34.7963,34.7963,20273.0
2021-01-22 14:00:00,38.33,38.36,38.14,38.36,19680.0,34.8054,34.8326,34.6328,34.8326,19680.0
2021-01-22 14:30:00,38.36,38.54,38.35,38.53,18607.0,34.8326,34.9961,34.8235,34.987,18607.0
2021-01-22 15:00:00,38.52,38.59,38.45,38.57,24102.0,34.9779,35.0415,34.9143,35.0233,24102.0
2021-01-22 15:30:00,38.57,38.72,38.53,38.56,111702.0,35.0233,35.1595,34.987,35.0142,111702.0
2021-01-25 09:30:00,38.02,38.49,37.95,38.03,24192.0,34.5239,34.9507,34.4603,34.533,24192.0
2021-01-25 10:00:00,37.96,38.49,37.96,38.36,15110.0,34.4694,34.9507,34.4694,34.8326,15110.0
2021-01-25 10:30:00,38.35,38.39,37.6,37.6,22367.0,34.8235,34.8599,34.1425,34.1425,22367.0
2021-01-25 11:00:00,37.6,37.71,37.14,37.37,38599.0,34.1425,34.2424,33.7248,33.9337,38599.0
2021-01-25 11:30:00,37.34,37.47,37.24,37.45,8782.0,33.9064,34.0245,33.8156,34.0063,8782.0
2021-01-25 12:00:00,37.44,37.51,37.2,37.26,16839.0,33.9972,34.0608,33.7793,33.8338,16839.0
2021-01-25 12:30:00,37.29,37.54,37.27,37.33,20282.0,33.861,34.088,33.8428,33.8973,20282.0
2021-01-25 13:00:00,37.38,37.64,37.22,37.57,19447.0,33.9427,34.1788,33.7974,34.1153,19447.0
2021-01-25 13:30:00,37.57,37.62,37.34,37.37,12777.0,34.1153,34.1607,33.9064,33.9337,12777.0
2021-01-25 14:00:00,37.32,37.49,37.27,37.33,17345.0,33.8882,34.0426,33.8428,33.8973,17345.0
2021-01-25 14:30:00,37.3,37.35,37.2,37.2,17767.0,33.8701,33.9155,33.7793,33.7793,17767.0
2021-01-25 15:00:00,37.24,37.32,37.11,37.3,21358.0,33.8156,33.8882,33.6976,33.8701,21358.0
2021-01-25 15:30:00,37.3,37.47,37.29,37.44,52521.0,33.8701,34.0245,33.861,33.9972,52521.0
2021-01-26 09:30:00,38.08,38.08,37.2,37.21,23919.0,34.5784,34.5784,33.7793,33.7884,23919.0
2021-01-26 10:00:00,37.2,37.38,36.92,37.09,9679.0,33.7793,33.9427,33.525,33.6794,9679.0
2021-01-26 10:30:00,36.94,37.0,36.71,36.74,23935.0,33.5432,33.5977,33.3343,33.3616,23935.0
2021-01-26 11:00:00,36.73,37.07,36.69,37.07,34191.0,33.3525,33.6612,33.3162,33.6612,34191.0
2021-01-26 11:30:00,37.04,37.04,36.8,36.91,17130.0,33.634,33.634,33.4161,33.516,17130.0
2021-01-26 12:00:00,36.88,36.97,36.85,36.91,7118.0,33.4887,33.5704,33.4615,33.516,7118.0
2021-01-26 12:30:00,36.91,37.16,36.91,37.1,5026.0,33.516,33.743,33.516,33.6885,5026.0
2021-01-26 13:00:00,37.09,37.23,37.0,37.18,16392.0,33.6794,33.8065,33.5977,33.7611,16392.0
2021-01-26 13:30:00,37.19,37.23,37.05,37.07,10084.0,33.7702,33.8065,33.6431,33.6612,10084.0
2021-01-26 14:00:00,37.13,37.26,37.13,37.14,7834.0,33.7157,33.8338,33.7157,33.7248,7834.0
2021-01-26 14:30:00,37.14,37.24,37.13,37.23,9299.0,33.7248,33.8156,33.7157,33.8065,9299.0
2021-01-26 15:00:00,37.23,37.36,37.14,37.22,25163.0,33.8065,33.9246,33.7248,33.7974,25163.0
2021-01-26 15:30:00,37.26,37.27,36.9,36.92,82702.0,33.8338,33.8428,33.5069,33.525,82702.0
2021-01-27 09:30:00,35.98,36.11,35.33,35.63,30366.0,32.6715,32.7895,32.0812,32.3537,30366.0
2021-01-27 10:00:00,35.63,36.47,35.63,36.4,22571.0,32.3537,33.1164,32.3537,33.0528,22571.0
2021-01-27 10:30:00,36.34,36.53,35.9,36.1,18820.0,32.9984,33.1709,32.5988,32.7804,18820.0
2021-01-27 11:00:00,36.13,36.13,35.84,35.9,12629.0,32.8077,32.8077,32.5443,32.5988,12629.0
2021-01-27 11:30:00,35.86,36.06,35.86,35.99,23539.0,32.5625,32.7441,32.5625,32.6805,23539.0
2021-01-27 12:00:00,35.99,36.38,35.94,36.3,18024.0,32.6805,33.0347,32.6351,32.962,18024.0
2021-01-27 12:30:00,36.29,36.47,36.25,36.4,86108.0,32.953,33.1164,32.9166,33.0528,86108.0
2021-01-27 13:00:00,36.39,36.73,36.31,36.64,23721.0,33.0438,33.3525,32.9711,33.2708,23721.0
2021-01-27 13:30:00,36.62,36.77,36.56,36.62,17816.0,33.2526,33.3888,33.1981,33.2526,17816.0
2021-01-27 14:00:00,36.68,36.69,36.4,36.58,22282.0,33.3071,33.3162,33.0528,33.2163,22282.0
2021-01-27 14:30:00,36.65,36.65,36.33,36.41,36118.0,33.2799,33.2799,32.9893,33.0619,36118.0
2021-01-27 15:00:00,36.37,36.69,36.35,36.43,32019.0,33.0256,33.3162,33.0074,33.0801,32019.0
2021-01-27 15:30:00,36.44,36.66,36.29,36.64,125821.0,33.0892,33.2889,32.953,33.2708,125821.0
2021-01-28 09:30:00,37.34,38.19,37.26,37.75,31430.0,33.9064,34.6782,33.8338,34.2787,31430.0
2021-01-28 10:00:00,37.59,37.96,37.54,37.78,36073.0,34.1334,34.4694,34.088,34.3059,36073.0
2021-01-28 10:30:00,37.85,37.88,37.6,37.7,47231.0,34.3695,34.3968,34.1425,34.2333,47231.0
2021-01-28 11:00:00,37.71,38.48,37.68,37.83,76358.0,34.2424,34.9416,34.2151,34.3514,76358.0
2021-01-28 11:30:00,37.85,37.92,37.7,37.84,60742.0,34.3695,34.4331,34.2333,34.3604,60742.0
2021-01-28 12:00:00,37.84,37.96,37.75,37.83,55573.0,34.3604,34.4694,34.2787,34.3514,55573.0
2021-01-28 12:30:00,37.84,38.33,37.7,38.15,55972.0,34.3604,34.8054,34.2333,34.6419,55972.0
2021-01-28 13:00:00,38.15,38.18,37.71,37.77,26804.0,34.6419,34.6692,34.2424,34.2969,26804.0
2021-01-28 13:30:00,37.8,37.98,37.73,37.77,27499.0,34.3241,34.4876,34.2605,34.2969,27499.0
2021-01-28 14:00:00,37.78,37.81,37.61,37.75,18367.0,34.3059,34.3332,34.1516,34.2787,18367.0
2021-01-28 14:30:00,37.74,37.77,37.62,37.69,19954.0,34.2696,34.2969,34.1607,34.2242,19954.0
2021-01-28 15:00:00,37.69,37.73,37.54,37.55,22428.0,34.2242,34.2605,34.088,34.0971,22428.0
2021-01-28 15:30:00,37.56,37.63,37.35,37.38,128000.0,34.1062,34.1697,33.9155,33.9427,128000.0
2021-01-29 09:30:00,37.43,37.43,36.63,37.02,26569.0,33.9881,33.9881,33.2617,33.6158,26569.0
2021-01-29 10:00:00,37.09,37.14,36.75,36.95,28319.0,33.6794,33.7248,33.3707,33.5523,28319.0
2021-01-29 10:30:00,36.96,37.03,36.5,36.59,40943.0,33.5614,33.6249,33.1437,33.2254,40943.0
2021-01-29 11:00:00,36.59,36.62,36.3,36.3,49837.0,33.2254,33.2526,32.962,32.962,49837.0
2021-01-29 11:30:00,36.25,36.32,36.06,36.31,21788.0,32.9166,32.9802,32.7441,32.9711,21788.0
2021-01-29 12:00:00,36.29,36.3,35.88,35.91,18922.0,32.953,32.962,32.5807,32.6079,18922.0
2021-01-29 12:30:00,35.91,36.0,35.66,35.73,37932.0,32.6079,32.6896,32.3809,32.4445,37932.0
2021-01-29 13:00:00,35.7,35.84,35.53,35.82,24107.0,32.4172,32.5443,32.2628,32.5262,24107.0
2021-01-29 13:30:00,35.84,35.96,35.68,35.68,30067.0,32.5443,32.6533,32.3991,32.3991,30067.0
2021-01-29 14:00:00,35.68,35.96,35.68,35.74,17524.0,32.3991,32.6533,32.3991,32.4535,17524.0
2021-01-29 14:30:00,35.71,35.71,35.52,35.56,32450.0,32.4263,32.4263,32.2538,32.2901,32450.0
2021-01-29 15:00:00,35.53,35.86,35.53,35.8,32513.0,32.2628,32.5625,32.2628,32.508,32513.0
2021-01-29 15:30:00,35.79,35.96,35.53,35.56,153452.0,32.4989,32.6533,32.2628,32.2901,153452.0
2021-02-01 09:30:00,36.1,36.31,35.56,35.67,20742.0,32.7804,32.9711,32.2901,32.39,20742.0
2021-02-01 10:00:00,35.66,35.93,35.53,35.72,19507.0,32.3809,32.6261,32.2628,32.4354,19507.0
2021-02-01 10:30:00,35.76,35.83,35.46,35.56,23027.0,32.4717,32.5353,32.1993,32.2901,23027.0
2021-02-01 11:00:00,35.52,35.88,35.44,35.8,50474.0,32.2538,32.5807,32.1811,32.508,50474.0
2021-02-01 11:30:00,35.83,35.96,35.73,35.8,18456.0,32.5353,32.6533,32.4445,32.508,18456.0
2021-02-01 12:00:00,35.8,35.93,35.61,35.68,18479.0,32.508,32.6261,32.3355,32.3991,18479.0
2021-02-01 12:30:00,35.68,35.77,35.58,35.63,12888.0,32.3991,32.4808,32.3083,32.3537,12888.0
2021-02-01 13:00:00,35.63,35.73,35.61,35.73,20062.0,32.3537,32.4445,32.3355,32.4445,20062.0
2021-02-01 13:30:00,35.73,35.82,35.66,35.73,24595.0,32.4445,32.5262,32.3809,32.4445,24595.0
2021-02-01 14:00:00,35.75,36.04,35.74,36.03,50780.0,32.4626,32.726,32.4535,32.7169,50780.0
2021-02-01 14:30:00,36.02,36.07,35.85,35.89,48049.0,32.7078,32.7532,32.5534,32.5897,48049.0
2021-02-01 15:00:00,35.91,36.05,35.87,35.88,64467.0,32.6079,32.735,32.5716,32.5807,64467.0
2021-02-01 15:30:00,35.9,36.14,35.8,36.02,163729.0,32.5988,32.8168,32.508,32.7078,163729.0
2021-02-02 09:30:00,36.72,37.02,36.25,36.39,29062.0,33.3434,33.6158,32.9166,33.0438,29062.0
2021-02-02 10:00:00,36.33,36.58,36.3,36.45,65889.0,32.9893,33.2163,32.962,33.0982,65889.0
2021-02-02 10:30:00,36.4,36.56,36.27,36.53,59079.0,33.0528,33.1981,32.9348,33.1709,59079.0
2021-02-02 11:00:00,36.52,36.79,36.49,36.66,40414.0,33.1618,33.407,33.1346,33.2889,40414.0
2021-02-02 11:30:00,36.67,36.72,36.54,36.57,343254.0,33.298,33.3434,33.18,33.2072,343254.0
2021-02-02 12:00:00,36.57,36.63,36.29,36.32,54046.0,33.2072,33.2617,32.953,32.9802,54046.0
2021-02-02 12:30:00,36.3,36.49,36.27,36.45,27286.0,32.962,33.1346,32.9348,33.0982,27286.0
2021-02-02 13:00:00,36.47,36.58,36.44,36.48,37121.0,33.1164,33.2163,33.0892,33.1255,37121.0
2021-02-02 13:30:00,36.49,36.49,36.3,36.31,23500.0,33.1346,33.1346,32.962,32.9711,23500.0
2021-02-02 14:00:00,36.33,36.45,36.31,36.38,19890.0,32.9893,33.0982,32.9711,33.0347,19890.0
2021-02-02 14:30:00,36.4,36.45,36.34,36.4,36788.0,33.0528,33.0982,32.9984,33.0528,36788.0
2021-02-02 15:00:00,36.41,36.7,36.38,36.61,93684.0,33.0619,33.3253,33.0347,33.2435,93684.0
2021-02-02 15:30:00,36.6,36.62,36.47,36.5,179985.0,33.2345,33.2526,33.1164,33.1437,179985.0
2021-02-03 09:30:00,36.18,36.52,36.16,36.38,17971.0,32.8531,33.1618,32.8349,33.0347,17971.0
2021-02-03 10:00:00,36.42,36.42,36.19,36.23,15866.0,33.071,33.071,32.8622,32.8985,15866.0
2021-02-03 10:30:00,36.2,36.32,36.09,36.29,9206.0,32.8712,32.9802,32.7714,32.953,9206.0
2021-02-03 11:00:00,36.28,36.35,36.07,36.11,32775.0,32.9439,33.0074,32.7532,32.7895,32775.0
2021-02-03 11:30:00,36.13,36.26,36.03,36.18,53274.0,32.8077,32.9257,32.7169,32.8531,53274.0
2021-02-03 12:00:00,36.18,36.21,36.05,36.15,19735.0,32.8531,32.8803,32.735,32.8258,19735.0
2021-02-03 12:30:00,36.13,36.35,36.09,36.27,20970.0,32.8077,33.0074,32.7714,32.9348,20970.0
2021-02-03 13:00:00,36.26,36.39,36.21,36.33,39354.0,32.9257,33.0438,32.8803,32.9893,39354.0
2021-02-03 13:30:00,36.31,36.47,36.19,36.47,25379.0,32.9711,33.1164,32.8622,33.1164,25379.0
2021-02-03 14:00:00,36.45,36.6,36.43,36.58,36889.0,33.0982,33.2345,33.0801,33.2163,36889.0
2021-02-03 14:30:00,36.58,36.7,36.54,36.7,23603.0,33.2163,33.3253,33.18,33.3253,23603.0
2021-02-03 15:00:00,36.68,36.8,36.56,36.78,43819.0,33.3071,33.4161,33.1981,33.3979,43819.0
2021-02-03 15:30:00,36.77,36.91,36.75,36.79,218922.0,33.3888,33.516,33.3707,33.407,218922.0
2021-02-04 09:30:00,36.94,37.34,36.6,36.89,67731.0,33.5432,33.9064,33.2345,33.4978,67731.0
2021-02-04 10:00:00,36.95,37.1,36.75,36.75,29734.0,33.5523,33.6885,33.3707,33.3707,29734.0
2021-02-04 10:30:00,36.8,36.86,36.63,36.68,25774.0,33.4161,33.4705,33.2617,33.3071,25774.0
2021-02-04 11:00:00,36.73,36.9,36.72,36.81,18628.0,33.3525,33.5069,33.3434,33.4251,18628.0
2021-02-04 11:30:00,36.8,36.88,36.73,36.76,15252.0,33.4161,33.4887,33.3525,33.3797,15252.0
2021-02-04 12:00:00,36.73,36.88,36.72,36.84,17660.0,33.3525,33.4887,33.3434,33.4524,17660.0
2021-02-04 12:30:00,36.87,36.91,36.74,36.75,13353.0,33.4796,33.516,33.3616,33.3707,13353.0
2021-02-04 13:00:00,36.75,36.76,36.6,36.63,12485.0,33.3707,33.3797,33.2345,33.2617,12485.0
2021-02-04 13:30:00,36.66,36.74,36.64,36.71,8760.0,33.2889,33.3616,33.2708,33.3343,8760.0
2021-02-04 14:00:00,36.7,36.72,36.54,36.64,164354.0,33.3253,33.3434,33.18,33.2708,164354.0
2021-02-04 14:30:00,36.64,36.68,36.53,36.58,38547.0,33.2708,33.3071,33.1709,33.2163,38547.0
2021-02-04 15:00:00,36.58,36.6,36.51,36.58,33711.0,33.2163,33.2345,33.1527,33.2163,33711.0
2021-02-04 15:30:00,36.58,36.9,36.45,36.9,388434.0,33.2163,33.5069,33.0982,33.5069,388434.0
2021-02-05 09:30:00,37.34,37.83,37.2,37.54,39462.0,33.9064,34.3514,33.7793,34.088,39462.0
2021-02-05 10:00:00,37.54,37.56,37.18,37.54,14347.0,34.088,34.1062,33.7611,34.088,14347.0
2021-02-05 10:30:00,37.59,37.84,37.57,37.66,23960.0,34.1334,34.3604,34.1153,34.197,23960.0
2021-02-05 11:00:00,37.68,37.7,37.53,37.68,29959.0,34.2151,34.2333,34.0789,34.2151,29959.0
2021-02-05 11:30:00,37.7,37.76,37.48,37.51,34424.0,34.2333,34.2878,34.0335,34.0608,34424.0
2021-02-05 12:00:00,37.49,37.61,37.46,37.54,23436.0,34.0426,34.1516,34.0154,34.088,23436.0
2021-02-05 12:30:00,37.53,37.55,37.43,37.48,12587.0,34.0789,34.0971,33.9881,34.0335,12587.0
2021-02-05 13:00:00,37.47,37.52,37.38,37.49,13143.0,34.0245,34.0699,33.9427,34.0426,13143.0
2021-02-05 13:30:00,37.48,37.52,37.43,37.5,14240.0,34.0335,34.0699,33.9881,34.0517,14240.0
2021-02-05 14:00:00,37.49,37.5,37.41,37.45,21532.0,34.0426,34.0517,33.97,34.0063,21532.0
2021-02-05 14:30:00,37.48,37.53,37.41,37.49,22545.0,34.0335,34.0789,33.97,34.0426,22545.0
2021-02-05 15:00:00,37.48,37.49,37.27,37.46,107554.0,34.0335,34.0426,33.8428,34.0154,107554.0
2021-02-05 15:30:00,37.47,37.6,37.42,37.58,144832.0,34.0245,34.1425,33.9791,34.1243,144832.0
2021-02-08 09:30:00,37.71,38.43,37.71,38.42,34350.0,34.2424,34.8962,34.2424,34.8871,34350.0
2021-02-08 10:00:00,38.41,38.67,38.32,38.64,24004.0,34.878,35.1141,34.7963,35.0869,24004.0
2021-02-08 10:30:00,38.65,38.79,38.51,38.53,22143.0,35.0959,35.2231,34.9688,34.987,22143.0
2021-02-08 11:00:00,38.54,38.67,38.44,38.64,15020.0,34.9961,35.1141,34.9053,35.0869,15020.0
2021-02-08 11:30:00,38.66,38.73,38.57,38.66,31224.0,35.105,35.1686,35.0233,35.105,31224.0
2021-02-08 12:00:00,38.66,38.98,38.65,38.96,40052.0,35.105,35.3956,35.0959,35.3774,40052.0
2021-02-08 12:30:00,38.97,39.04,38.94,39.0,42115.0,35.3865,35.4501,35.3593,35.4138,42115.0
2021-02-08 13:00:00,38.97,39.15,38.94,39.03,40037.0,35.3865,35.55,35.3593,35.441,40037.0
2021-02-08 13:30:00,39.03,39.03,38.82,38.82,31099.0,35.441,35.441,35.2503,35.2503,31099.0
2021-02-08 14:00:00,38.82,39.03,38.82,39.03,22630.0,35.2503,35.441,35.2503,35.441,22630.0
2021-02-08 14:30:00,39.03,39.17,39.01,39.05,32201.0,35.441,35.5681,35.4228,35.4592,32201.0
2021-02-08 15:00:00,39.05,39.07,38.77,38.81,29001.0,35.4592,35.4773,35.2049,35.2412,29001.0
2021-02-08 15:30:00,38.8,38.92,38.75,38.81,120986.0,35.2322,35.3411,35.1868,35.2412,120986.0
2021-02-09 09:30:00,38.74,38.74,37.99,38.08,103539.0,35.1777,35.1777,34.4966,34.5784,103539.0
2021-02-09 10:00:00,38.08,38.36,38.06,38.29,55766.0,34.5784,34.8326,34.5602,34.7691,55766.0
2021-02-09 10:30:00,38.28,38.28,38.08,38.25,24411.0,34.76,34.76,34.5784,34.7327,24411.0
2021-02-09 11:00:00,38.25,38.34,38.18,38.34,9864.0,34.7327,34.8145,34.6692,34.8145,9864.0
2021-02-09 11:30:00,38.33,38.54,38.3,38.32,17116.0,34.8054,34.9961,34.7781,34.7963,17116.0
2021-02-09 12:00:00,38.31,38.52,38.31,38.52,14426.0,34.7872,34.9779,34.7872,34.9779,14426.0
2021-02-09 12:30:00,38.54,38.66,38.54,38.54,17434.0,34.9961,35.105,34.9961,34.9961,17434.0
2021-02-09 13:00:00,38.54,38.57,38.45,38.46,39741.0,34.9961,35.0233,34.9143,34.9234,39741.0
2021-02-09 13:30:00,38.46,38.5,38.36,38.49,15458.0,34.9234,34.9597,34.8326,34.9507,15458.0
2021-02-09 14:00:00,38.48,38.54,38.45,38.46,28027.0,34.9416,34.9961,34.9143,34.9234,28027.0
2021-02-09 14:30:00,38.47,38.49,38.37,38.45,23872.0,34.9325,34.9507,34.8417,34.9143,23872.0
2021-02-09 15:00:00,38.45,38.47,38.27,38.33,26358.0,34.9143,34.9325,34.7509,34.8054,26358.0
2021-02-09 15:30:00,38.33,38.51,38.31,38.44,74180.0,34.8054,34.9688,34.7872,34.9053,74180.0
2021-02-10 09:30:00,38.76,38.87,38.42,38.86,39806.0,35.1958,35.2957,34.8871,35.2866,39806.0
2021-02-10 10:00:00,38.88,38.92,38.56,38.65,54896.0,35.3048,35.3411,35.0142,35.0959,54896.0
2021-02-10 10:30:00,38.65,38.7,38.33,38.52,57093.0,35.0959,35.1414,34.8054,34.9779,57093.0
2021-02-10 11:00:00,38.54,38.66,38.48,38.48,104215.0,34.9961,35.105,34.9416,34.9416,104215.0
2021-02-10 11:30:00,38.51,38.65,38.35,38.59,14603.0,34.9688,35.0959,34.8235,35.0415,14603.0
2021-02-10 12:00:00,38.59,38.61,38.44,38.61,13484.0,35.0415,35.0596,34.9053,35.0596,13484.0
2021-02-10 12:30:00,38.56,38.57,38.46,38.5,15493.0,35.0142,35.0233,34.9234,34.9597,15493.0
2021-02-10 13:00:00,38.49,38.55,38.48,38.55,21307.0,34.9507,35.0051,34.9416,35.0051,21307.0
2021-02-10 13:30:00,38.55,38.66,38.54,38.58,32645.0,35.0051,35.105,34.9961,35.0324,32645.0
2021-02-10 14:00:00,38.61,38.61,38.39,38.47,27142.0,35.0596,35.0596,34.8599,34.9325,27142.0
2021-02-10 14:30:00,38.52,38.59,38.43,38.5,29060.0,34.9779,35.0415,34.8962,34.9597,29060.0
2021-02-10 15:00:00,38.5,38.52,38.41,38.48,48044.0,34.9597,34.9779,34.878,34.9416,48044.0
2021-02-10 15:30:00,38.48,38.6,38.34,38.55,214462.0,34.9416,35.0505,34.8145,35.0051,214462.0
2021-02-11 09:30:00,38.51,38.85,38.35,38.35,9879.0,34.9688,35.2776,34.8235,34.8235,9879.0
2021-02-11 10:00:00,38.31,38.82,38.25,38.76,14054.0,34.7872,35.2503,34.7327,35.1958,14054.0
2021-02-11 10:30:00,38.74,38.83,38.64,38.74,27116.0,35.1777,35.2594,35.0869,35.1777,27116.0
2021-02-11 11:00:00,38.76,38.76,38.57,38.72,29573.0,35.1958,35.1958,35.0233,35.1595,29573.0
2021-02-11 11:30:00,38.73,38.88,38.71,38.78,24379.0,35.1686,35.3048,35.1504,35.214,24379.0
2021-02-11 12:00:00,38.76,38.76,38.2,38.21,33716.0,35.1958,35.1958,34.6873,34.6964,33716.0
2021-02-11 12:30:00,38.21,38.41,38.08,38.28,25482.0,34.6964,34.878,34.5784,34.76,25482.0
2021-02-11 13:00:00,38.24,38.58,38.21,38.5,14918.0,34.7237,35.0324,34.6964,34.9597,14918.0
2021-02-11 13:30:00,38.48,38.58,38.41,38.41,19087.0,34.9416,35.0324,34.878,34.878,19087.0
2021-02-11 14:00:00,38.4,38.51,38.32,38.48,18512.0,34.8689,34.9688,34.7963,34.9416,18512.0
2021-02-11 14:30:00,38.52,38.72,38.49,38.69,17062.0,34.9779,35.1595,34.9507,35.1323,17062.0
2021-02-11 15:00:00,38.68,38.8,38.64,38.73,25748.0,35.1232,35.2322,35.0869,35.1686,25748.0
2021-02-11 15:30:00,38.75,38.97,38.66,38.95,109070.0,35.1868,35.3865,35.105,35.3684,109070.0
2021-02-12 09:30:00,38.8,39.15,38.56,39.0,11976.0,35.2322,35.55,35.0142,35.4138,11976.0
2021-02-12 10:00:00,39.03,39.54,38.97,39.46,25055.0,35.441,35.9041,35.3865,35.8315,25055.0
2021-02-12 10:30:00,39.4,39.63,39.26,39.31,29830.0,35.777,35.9858,35.6499,35.6953,29830.0
2021-02-12 11:00:00,39.31,39.33,39.09,39.22,29448.0,35.6953,35.7134,35.4955,35.6135,29448.0
2021-02-12 11:30:00,39.23,39.33,39.21,39.21,25898.0,35.6226,35.7134,35.6045,35.6045,25898.0
2021-02-12 12:00:00,39.22,39.36,39.22,39.3,14388.0,35.6135,35.7407,35.6135,35.6862,14388.0
2021-02-12 12:30:00,39.31,39.43,39.29,39.4,21292.0,35.6953,35.8042,35.6771,35.777,21292.0
2021-02-12 13:00:00,39.41,39.46,39.29,39.34,20118.0,35.7861,35.8315,35.6771,35.7225,20118.0
2021-02-12 13:30:00,39.36,39.57,39.33,39.57,25728.0,35.7407,35.9314,35.7134,35.9314,25728.0
2021-02-12 14:00:00,39.55,39.57,39.45,39.51,20303.0,35.9132,35.9314,35.8224,35.8769,20303.0
2021-02-12 14:30:00,39.51,39.53,39.42,39.51,21993.0,35.8769,35.895,35.7951,35.8769,21993.0
2021-02-12 15:00:00,39.51,39.58,39.44,39.49,25498.0,35.8769,35.9404,35.8133,35.8587,25498.0
2021-02-12 15:30:00,39.48,39.85,39.48,39.81,127574.0,35.8496,36.1856,35.8496,36.1493,127574.0
2021-02-16 09:30:00,40.06,40.71,40.01,40.25,101978.0,36.3763,36.9665,36.3309,36.5488,101978.0
2021-02-16 10:00:00,40.27,40.29,39.89,40.1,35572.0,36.567,36.5851,36.2219,36.4126,35572.0
2021-02-16 10:30:00,40.09,40.15,39.49,39.73,44981.0,36.4035,36.458,35.8587,36.0766,44981.0
2021-02-16 11:00:00,39.71,39.77,39.37,39.37,47246.0,36.0585,36.113,35.7497,35.7497,47246.0
2021-02-16 11:30:00,39.37,39.66,39.28,39.57,52206.0,35.7497,36.0131,35.668,35.9314,52206.0
2021-02-16 12:00:00,39.56,39.84,39.53,39.68,62872.0,35.9223,36.1765,35.895,36.0312,62872.0
2021-02-16 12:30:00,39.69,39.78,39.6,39.65,26182.0,36.0403,36.122,35.9586,36.004,26182.0
2021-02-16 13:00:00,39.63,39.75,39.62,39.67,18184.0,35.9858,36.0948,35.9768,36.0222,18184.0
2021-02-16 13:30:00,39.7,39.83,39.62,39.64,24734.0,36.0494,36.1674,35.9768,35.9949,24734.0
2021-02-16 14:00:00,39.64,39.73,39.61,39.71,60730.0,35.9949,36.0766,35.9677,36.0585,60730.0
2021-02-16 14:30:00,39.74,39.74,39.5,39.64,22686.0,36.0857,36.0857,35.8678,35.9949,22686.0
2021-02-16 15:00:00,39.64,39.64,39.4,39.52,48758.0,35.9949,35.9949,35.777,35.8859,48758.0
2021-02-16 15:30:00,39.51,39.63,39.15,39.18,229734.0,35.8769,35.9858,35.55,35.5772,229734.0
2021-02-17 09:30:00,39.18,39.7,38.93,38.93,48560.0,35.5772,36.0494,35.3502,35.3502,48560.0
2021-02-17 10:00:00,39.05,39.08,38.87,38.9,11460.0,35.4592,35.4864,35.2957,35.323,11460.0
2021-02-17 10:30:00,38.86,38.86,38.63,38.66,7877.0,35.2866,35.2866,35.0778,35.105,7877.0
2021-02-17 11:00:00,38.68,38.72,38.28,38.72,23295.0,35.1232,35.1595,34.76,35.1595,23295.0
2021-02-17 11:30:00,38.72,38.83,38.61,38.78,9658.0,35.1595,35.2594,35.0596,35.214,9658.0
2021-02-17 12:00:00,38.79,38.94,38.68,38.94,12297.0,35.2231,35.3593,35.1232,35.3593,12297.0
2021-02-17 12:30:00,38.97,39.0,38.78,38.79,8583.0,35.3865,35.4138,35.214,35.2231,8583.0
2021-02-17 13:00:00,38.78,38.94,38.75,38.94,18312.0,35.214,35.3593,35.1868,35.3593,18312.0
2021-02-17 13:30:00,38.91,39.0,38.83,38.98,5437.0,35.332,35.4138,35.2594,35.3956,5437.0
2021-02-17 14:00:00,39.0,39.03,38.85,38.9,25791.0,35.4138,35.441,35.2776,35.323,25791.0
2021-02-17 14:30:00,38.9,39.0,38.87,38.98,8568.0,35.323,35.4138,35.2957,35.3956,8568.0
2021-02-17 15:00:00,38.98,39.22,38.96,39.12,43166.0,35.3956,35.6135,35.3774,35.5227,43166.0
2021-02-17 15:30:00,39.11,39.25,39.08,39.19,103080.0,35.5136,35.6408,35.4864,35.5863,103080.0
2021-02-18 09:30:00,39.04,39.11,38.82,38.89,14484.0,35.4501,35.5136,35.2503,35.3139,14484.0
2021-02-18 10:00:00,38.91,38.99,38.41,38.41,16861.0,35.332,35.4047,34.878,34.878,16861.0
2021-02-18 10:30:00,38.49,38.52,38.34,38.36,17128.0,34.9507,34.9779,34.8145,34.8326,17128.0
2021-02-18 11:00:00,38.35,38.52,38.32,38.38,15367.0,34.8235,34.9779,34.7963,34.8508,15367.0
2021-02-18 11:30:00,38.36,38.45,38.34,38.45,17712.0,34.8326,34.9143,34.8145,34.9143,17712.0
2021-02-18 12:00:00,38.46,38.46,38.16,38.28,17034.0,34.9234,34.9234,34.651,34.76,17034.0
2021-02-18 12:30:00,38.28,38.39,38.25,38.25,9939.0,34.76,34.8599,34.7327,34.7327,9939.0
2021-02-18 13:00:00,38.23,38.39,38.12,38.37,24529.0,34.7146,34.8599,34.6147,34.8417,24529.0
2021-02-18 13:30:00,38.4,38.46,38.36,38.4,24084.0,34.8689,34.9234,34.8326,34.8689,24084.0
2021-02-18 14:00:00,38.43,38.55,38.37,38.42,34180.0,34.8962,35.0051,34.8417,34.8871,34180.0
2021-02-18 14:30:00,38.44,38.55,38.38,38.53,82701.0,34.9053,35.0051,34.8508,34.987,82701.0
2021-02-18 15:00:00,38.51,38.57,38.34,38.35,24109.0,34.9688,35.0233,34.8145,34.8235,24109.0
2021-02-18 15:30:00,38.34,38.37,38.16,38.18,65288.0,34.8145,34.8417,34.651,34.6692,65288.0
2021-02-19 09:30:00,38.57,39.39,38.4,39.39,29767.0,35.0233,35.7679,34.8689,35.7679,29767.0
2021-02-19 10:00:00,39.37,39.45,39.26,39.34,17556.0,35.7497,35.8224,35.6499,35.7225,17556.0
2021-02-19 10:30:00,39.31,39.31,38.98,39.0,7059.0,35.6953,35.6953,35.3956,35.4138,7059.0
2021-02-19 11:00:00,39.01,39.12,38.92,39.04,23974.0,35.4228,35.5227,35.3411,35.4501,23974.0
2021-02-19 11:30:00,39.02,39.03,38.86,38.88,19566.0,35.4319,35.441,35.2866,35.3048,19566.0
2021-02-19 12:00:00,38.89,39.03,38.84,39.0,16013.0,35.3139,35.441,35.2685,35.4138,16013.0
2021-02-19 12:30:00,39.0,39.33,38.96,39.21,124958.0,35.4138,35.7134,35.3774,35.6045,124958.0
2021-02-19 13:00:00,39.22,39.39,39.18,39.38,56415.0,35.6135,35.7679,35.5772,35.7588,56415.0
2021-02-19 13:30:00,39.39,39.62,39.33,39.59,23016.0,35.7679,35.9768,35.7134,35.9495,23016.0
2021-02-19 14:00:00,39.59,39.61,39.28,39.28,47870.0,35.9495,35.9677,35.668,35.668,47870.0
2021-02-19 14:30:00,39.2,39.43,39.19,39.36,314186.0,35.5954,35.8042,35.5863,35.7407,314186.0
2021-02-19 15:00:00,39.35,39.69,39.34,39.51,134126.0,35.7316,36.0403,35.7225,35.8769,134126.0
2021-02-19 15:30:00,39.55,39.57,39.22,39.28,141045.0,35.9132,35.9314,35.6135,35.668,141045.0
2021-02-22 09:30:00,39.28,39.57,38.94,39.55,74691.0,35.668,35.9314,35.3593,35.9132,74691.0
2021-02-22 10:00:00,39.55,39.8,39.19,39.8,52895.0,35.9132,36.1402,35.5863,36.1402,52895.0
2021-02-22 10:30:00,39.84,39.93,39.71,39.83,32846.0,36.1765,36.2582,36.0585,36.1674,32846.0
2021-02-22 11:00:00,39.83,40.17,39.8,40.07,55570.0,36.1674,36.4762,36.1402,36.3854,55570.0
2021-02-22 11:30:00,40.04,40.23,40.01,40.16,32075.0,36.3581,36.5307,36.3309,36.4671,32075.0
2021-02-22 12:00:00,40.22,40.23,39.69,39.79,157832.0,36.5216,36.5307,36.0403,36.1311,157832.0
2021-02-22 12:30:00,39.78,39.82,39.62,39.71,60177.0,36.122,36.1584,35.9768,36.0585,60177.0
2021-02-22 13:00:00,39.69,39.73,39.54,39.6,82578.0,36.0403,36.0766,35.9041,35.9586,82578.0
2021-02-22 13:30:00,39.59,39.74,39.48,39.5,59312.0,35.9495,36.0857,35.8496,35.8678,59312.0
2021-02-22 14:00:00,39.5,39.52,39.36,39.37,95639.0,35.8678,35.8859,35.7407,35.7497,95639.0
2021-02-22 14:30:00,39.37,39.47,39.1,39.13,218577.0,35.7497,35.8405,35.5046,35.5318,218577.0
2021-02-22 15:00:00,39.13,39.4,38.99,39.32,306057.0,35.5318,35.777,35.4047,35.7043,306057.0
2021-02-22 15:30:00,39.32,39.34,39.04,39.14,365568.0,35.7043,35.7225,35.4501,35.5409,365568.0
2021-02-23 09:30:00,39.03,39.17,38.29,38.72,26798.0,35.441,35.5681,34.7691,35.1595,26798.0
2021-02-23 10:00:00,38.65,39.45,38.57,39.27,19089.0,35.0959,35.8224,35.0233,35.6589,19089.0
2021-02-23 10:30:00,39.25,39.75,39.22,39.41,72771.0,35.6408,36.0948,35.6135,35.7861,72771.0
2021-02-23 11:00:00,39.37,39.51,39.05,39.15,14269.0,35.7497,35.8769,35.4592,35.55,14269.0
2021-02-23 11:30:00,39.16,39.42,39.12,39.38,33369.0,35.5591,35.7951,35.5227,35.7588,33369.0
2021-02-23 12:00:00,39.38,39.43,39.22,39.42,23716.0,35.7588,35.8042,35.6135,35.7951,23716.0
2021-02-23 12:30:00,39.44,39.55,39.33,39.33,151286.0,35.8133,35.9132,35.7134,35.7134,151286.0
2021-02-23 13:00:00,39.32,39.41,39.28,39.34,27036.0,35.7043,35.7861,35.668,35.7225,27036.0
2021-02-23 13:30:00,39.35,39.37,39.12,39.29,54804.0,35.7316,35.7497,35.5227,35.6771,54804.0
2021-02-23 14:00:00,39.28,39.4,39.13,39.22,108616.0,35.668,35.777,35.5318,35.6135,108616.0
2021-02-23 14:30:00,39.22,39.32,39.08,39.21,95582.0,35.6135,35.7043,35.4864,35.6045,95582.0
2021-02-23 15:00:00,39.2,39.53,39.15,39.33,225707.0,35.5954,35.895,35.55,35.7134,225707.0
2021-02-23 15:30:00,39.32,39.51,39.23,39.49,416107.0,35.7043,35.8769,35.6226,35.8587,416107.0
2021-02-24 09:30:00,37.01,38.37,36.35,38.23,275455.0,33.6068,34.8417,33.0074,34.7146,275455.0
2021-02-24 10:00:00,38.22,38.36,37.49,37.81,201902.0,34.7055,34.8326,34.0426,34.3332,201902.0
2021-02-24 10:30:00,37.81,38.53,37.74,38.43,134908.0,34.3332,34.987,34.2696,34.8962,134908.0
2021-02-24 11:00:00,38.43,39.13,38.43,39.01,257201.0,34.8962,35.5318,34.8962,35.4228,257201.0
2021-02-24 11:30:00,39.01,39.08,38.19,38.51,489781.0,35.4228,35.4864,34.6782,34.9688,489781.0
2021-02-24 12:00:00,38.5,39.15,38.42,39.01,71824.0,34.9597,35.55,34.8871,35.4228,71824.0
2021-02-24 12:30:00,39.05,39.09,38.26,38.32,130639.0,35.4592,35.4955,34.7418,34.7963,130639.0
2021-02-24 13:00:00,38.33,38.35,38.03,38.18,118933.0,34.8054,34.8235,34.533,34.6692,118933.0
2021-02-24 13:30:00,38.18,38.28,38.02,38.1,42564.0,34.6692,34.76,34.5239,34.5965,42564.0
2021-02-24 14:00:00,38.13,38.38,38.05,38.28,40740.0,34.6238,34.8508,34.5511,34.76,40740.0
2021-02-24 14:30:00,38.32,38.41,37.98,38.02,68296.0,34.7963,34.878,34.4876,34.5239,68296.0
2021-02-24 15:00:00,38.02,38.35,38.0,38.29,89411.0,34.5239,34.8235,34.5057,34.7691,89411.0
2021-02-24 15:30:00,38.29,38.93,38.27,38.72,299346.0,34.7691,35.3502,34.7509,35.1595,299346.0
2021-02-25 09:30:00,39.15,39.15,37.93,38.12,55030.0,35.55,35.55,34.4422,34.6147,55030.0
2021-02-25 10:00:00,38.1,38.17,37.62,38.13,67471.0,34.5965,34.6601,34.1607,34.6238,67471.0
2021-02-25 10:30:00,38.1,38.1,37.75,38.01,23247.0,34.5965,34.5965,34.2787,34.5148,23247.0
2021-02-25 11:00:00,38.01,38.17,37.86,37.91,46193.0,34.5148,34.6601,34.3786,34.424,46193.0
2021-02-25 11:30:00,37.89,37.93,37.58,37.65,50611.0,34.4058,34.4422,34.1243,34.1879,50611.0
2021-02-25 12:00:00,37.66,37.7,37.5,37.61,48904.0,34.197,34.2333,34.0517,34.1516,48904.0
2021-02-25 12:30:00,37.62,37.63,37.3,37.3,26862.0,34.1607,34.1697,33.8701,33.8701,26862.0
2021-02-25 13:00:00,37.29,37.51,37.03,37.51,71024.0,33.861,34.0608,33.6249,34.0608,71024.0
2021-02-25 13:30:00,37.51,37.55,37.29,37.36,43391.0,34.0608,34.0971,33.861,33.9246,43391.0
2021-02-25 14:00:00,37.36,38.0,37.33,37.93,60622.0,33.9246,34.5057,33.8973,34.4422,60622.0
2021-02-25 14:30:00,37.91,37.91,37.63,37.76,54615.0,34.424,34.424,34.1697,34.2878,54615.0
2021-02-25 15:00:00,37.74,37.83,37.53,37.59,84258.0,34.2696,34.3514,34.0789,34.1334,84258.0
2021-02-25 15:30:00,37.6,37.92,37.39,37.68,192151.0,34.1425,34.4331,33.9518,34.2151,192151.0
2021-02-26 09:30:00,37.55,37.88,37.17,37.27,57211.0,34.0971,34.3968,33.752,33.8428,57211.0
2021-02-26 10:00:00,37.16,37.23,36.51,36.51,72795.0,33.743,33.8065,33.1527,33.1527,72795.0
2021-02-26 10:30:00,36.56,36.92,36.53,36.55,95722.0,33.1981,33.525,33.1709,33.1891,95722.0
2021-02-26 11:00:00,36.59,37.11,36.45,36.72,126562.0,33.2254,33.6976,33.0982,33.3434,126562.0
2021-02-26 11:30:00,36.72,37.13,36.7,36.9,33920.0,33.3434,33.7157,33.3253,33.5069,33920.0
2021-02-26 12:00:00,36.93,37.59,36.91,37.47,32612.0,33.5341,34.1334,33.516,34.0245,32612.0
2021-02-26 12:30:00,37.47,37.66,37.28,37.33,47393.0,34.0245,34.197,33.8519,33.8973,47393.0
2021-02-26 13:00:00,37.37,37.53,37.2,37.5,34922.0,33.9337,34.0789,33.7793,34.0517,34922.0
2021-02-26 13:30:00,37.5,37.51,37.1,37.13,46725.0,34.0517,34.0608,33.6885,33.7157,46725.0
2021-02-26 14:00:00,37.17,37.27,36.86,36.93,34703.0,33.752,33.8428,33.4705,33.5341,34703.0
2021-02-26 14:30:00,36.88,37.17,36.88,37.16,38219.0,33.4887,33.752,33.4887,33.743,38219.0
2021-02-26 15:00:00,37.16,37.45,37.13,37.18,52049.0,33.743,34.0063,33.7157,33.7611,52049.0
2021-02-26 15:30:00,37.19,37.37,36.96,36.99,231798.0,33.7702,33.9337,33.5614,33.5886,231798.0
2021-03-01 09:30:00,37.94,38.33,37.8,37.83,44841.0,34.4512,34.8054,34.3241,34.3514,44841.0
2021-03-01 10:00:00,37.85,38.18,37.73,38.03,86447.0,34.3695,34.6692,34.2605,34.533,86447.0
2021-03-01 10:30:00,38.01,38.41,37.94,38.3,108763.0,34.5148,34.878,34.4512,34.7781,108763.0
2021-03-01 11:00:00,38.3,38.7,38.13,38.54,145220.0,34.7781,35.1414,34.6238,34.9961,145220.0
2021-03-01 11:30:00,38.58,38.58,38.34,38.52,49653.0,35.0324,35.0324,34.8145,34.9779,49653.0
2021-03-01 12:00:00,38.52,38.6,38.47,38.56,55498.0,34.9779,35.0505,34.9325,35.0142,55498.0
2021-03-01 12:30:00,38.58,38.62,38.46,38.53,60625.0,35.0324,35.0687,34.9234,34.987,60625.0
2021-03-01 13:00:00,38.54,38.56,38.31,38.45,54878.0,34.9961,35.0142,34.7872,34.9143,54878.0
2021-03-01 13:30:00,38.47,38.88,38.45,38.81,93499.0,34.9325,35.3048,34.9143,35.2412,93499.0
2021-03-01 14:00:00,38.77,39.01,38.77,38.85,56063.0,35.2049,35.4228,35.2049,35.2776,56063.0
2021-03-01 14:30:00,38.84,38.92,38.71,38.75,65481.0,35.2685,35.3411,35.1504,35.1868,65481.0
2021-03-01 15:00:00,38.77,38.77,38.34,38.38,67677.0,35.2049,35.2049,34.8145,34.8508,67677.0
2021-03-01 15:30:00,38.38,38.4,38.0,38.13,256934.0,34.8508,34.8689,34.5057,34.6238,256934.0
2021-03-02 09:30:00,38.01,38.26,37.82,38.11,21582.0,34.5148,34.7418,34.3423,34.6056,21582.0
2021-03-02 10:00:00,38.12,38.18,37.84,37.84,24664.0,34.6147,34.6692,34.3604,34.3604,24664.0
2021-03-02 10:30:00,37.84,38.04,37.78,37.98,24106.0,34.3604,34.542,34.3059,34.4876,24106.0
2021-03-02 11:00:00,38.01,38.01,37.78,37.89,29451.0,34.5148,34.5148,34.3059,34.4058,29451.0
2021-03-02 11:30:00,37.88,37.88,37.43,37.56,38448.0,34.3968,34.3968,33.9881,34.1062,38448.0
2021-03-02 12:00:00,37.54,37.8,37.45,37.73,28494.0,34.088,34.3241,34.0063,34.2605,28494.0
2021-03-02 12:30:00,37.69,37.91,37.64,37.89,21662.0,34.2242,34.424,34.1788,34.4058,21662.0
2021-03-02 13:00:00,37.93,37.98,37.79,37.92,56269.0,34.4422,34.4876,34.315,34.4331,56269.0
2021-03-02 13:30:00,37.97,38.03,37.93,38.0,21747.0,34.4785,34.533,34.4422,34.5057,21747.0
2021-03-02 14:00:00,38.01,38.05,37.88,37.93,80540.0,34.5148,34.5511,34.3968,34.4422,80540.0
2021-03-02 14:30:00,37.95,38.14,37.95,38.09,70395.0,34.4603,34.6328,34.4603,34.5874,70395.0
2021-03-02 15:00:00,38.09,38.12,37.9,37.95,59013.0,34.5874,34.6147,34.4149,34.4603,59013.0
2021-03-02 15:30:00,37.94,38.04,37.8,37.82,178902.0,34.4512,34.542,34.3241,34.3423,178902.0
2021-03-03 09:30:00,37.89,38.4,37.81,37.94,60593.0,34.4058,34.8689,34.3332,34.4512,60593.0
2021-03-03 10:00:00,38.0,38.23,37.91,38.03,103497.0,34.5057,34.7146,34.424,34.533,103497.0
2021-03-03 10:30:00,38.03,38.35,37.96,38.25,34060.0,34.533,34.8235,34.4694,34.7327,34060.0
2021-03-03 11:00:00,38.23,38.51,38.22,38.49,28777.0,34.7146,34.9688,34.7055,34.9507,28777.0
2021-03-03 11:30:00,38.44,38.5,38.28,38.33,34563.0,34.9053,34.9597,34.76,34.8054,34563.0
2021-03-03 12:00:00,38.28,38.41,38.25,38.39,30218.0,34.76,34.878,34.7327,34.8599,30218.0
2021-03-03 12:30:00,38.39,38.72,38.37,38.6,44282.0,34.8599,35.1595,34.8417,35.0505,44282.0
2021-03-03 13:00:00,38.6,38.91,38.59,38.85,19042.0,35.0505,35.332,35.0415,35.2776,19042.0
2021-03-03 13:30:00,38.8,38.93,38.71,38.77,31278.0,35.2322,35.3502,35.1504,35.2049,31278.0
2021-03-03 14:00:00,38.79,38.87,38.61,38.79,60881.0,35.2231,35.2957,35.0596,35.2231,60881.0
2021-03-03 14:30:00,38.77,39.15,38.71,39.14,104015.0,35.2049,35.55,35.1504,35.5409,104015.0
2021-03-03 15:00:00,39.14,39.19,38.97,39.08,224981.0,35.5409,35.5863,35.3865,35.4864,224981.0
2021-03-03 15:30:00,39.05,39.1,38.67,38.7,250878.0,35.4592,35.5046,35.1141,35.1414,250878.0
2021-03-04 09:30:00,38.76,38.9,38.28,38.64,24581.0,35.1958,35.323,34.76,35.0869,24581.0
2021-03-04 10:00:00,38.64,38.65,38.28,38.5,35492.0,35.0869,35.0959,34.76,34.9597,35492.0
2021-03-04 10:30:00,38.48,38.53,38.13,38.26,23739.0,34.9416,34.987,34.6238,34.7418,23739.0
2021-03-04 11:00:00,38.26,39.09,38.25,38.99,215048.0,34.7418,35.4955,34.7327,35.4047,215048.0
2021-03-04 11:30:00,39.04,39.26,38.99,39.0,45504.0,35.4501,35.6499,35.4047,35.4138,45504.0
2021-03-04 12:00:00,39.02,39.26,38.94,39.02,55207.0,35.4319,35.6499,35.3593,35.4319,55207.0
2021-03-04 12:30:00,38.99,39.07,38.54,38.67,33617.0,35.4047,35.4773,34.9961,35.1141,33617.0
2021-03-04 13:00:00,38.63,38.73,38.08,38.22,37229.0,35.0778,35.1686,34.5784,34.7055,37229.0
2021-03-04 13:30:00,38.23,38.28,37.55,37.55,32171.0,34.7146,34.76,34.0971,34.0971,32171.0
2021-03-04 14:00:00,37.58,37.91,37.46,37.86,32529.0,34.1243,34.424,34.0154,34.3786,32529.0
2021-03-04 14:30:00,37.89,38.25,37.61,38.2,34777.0,34.4058,34.7327,34.1516,34.6873,34777.0
2021-03-04 15:00:00,38.19,38.41,38.03,38.22,73918.0,34.6782,34.878,34.533,34.7055,73918.0
2021-03-04 15:30:00,38.2,38.55,38.16,38.4,313834.0,34.6873,35.0051,34.651,34.8689,313834.0
2021-03-05 09:30:00,38.99,39.58,38.78,39.33,50844.0,35.4047,35.9404,35.214,35.7134,50844.0
2021-03-05 10:00:00,39.28,39.76,39.25,39.28,87928.0,35.668,36.1039,35.6408,35.668,87928.0
2021-03-05 10:30:00,39.34,39.58,39.09,39.13,92912.0,35.7225,35.9404,35.4955,35.5318,92912.0
2021-03-05 11:00:00,39.16,39.23,38.71,38.82,89685.0,35.5591,35.6226,35.1504,35.2503,89685.0
2021-03-05 11:30:00,38.84,39.36,38.84,39.28,73081.0,35.2685,35.7407,35.2685,35.668,73081.0
2021-03-05 12:00:00,39.29,39.42,39.09,39.26,96596.0,35.6771,35.7951,35.4955,35.6499,96596.0
2021-03-05 12:30:00,39.23,39.56,39.23,39.46,61528.0,35.6226,35.9223,35.6226,35.8315,61528.0
2021-03-05 13:00:00,39.47,39.69,39.34,39.66,40537.0,35.8405,36.0403,35.7225,36.0131,40537.0
2021-03-05 13:30:00,39.69,39.94,39.53,39.65,102798.0,36.0403,36.2673,35.895,36.004,102798.0
2021-03-05 14:00:00,39.7,39.75,39.43,39.65,65714.0,36.0494,36.0948,35.8042,36.004,65714.0
2021-03-05 14:30:00,39.65,39.92,39.48,39.82,210482.0,36.004,36.2492,35.8496,36.1584,210482.0
2021-03-05 15:00:00,39.79,39.89,39.54,39.78,250640.0,36.1311,36.2219,35.9041,36.122,250640.0
2021-03-05 15:30:00,39.78,39.98,39.72,39.79,626414.0,36.122,36.3036,36.0676,36.1311,626414.0
2021-03-08 09:30:00,40.22,40.68,40.11,40.45,55534.0,36.5216,36.9393,36.4217,36.7304,55534.0
2021-03-08 10:00:00,40.45,40.71,40.35,40.55,38471.0,36.7304,36.9665,36.6396,36.8212,38471.0
2021-03-08 10:30:00,40.54,40.9,40.42,40.86,49707.0,36.8122,37.1391,36.7032,37.1027,49707.0
2021-03-08 11:00:00,40.89,41.1,40.7,41.04,49177.0,37.13,37.3207,36.9574,37.2662,49177.0
2021-03-08 11:30:00,41.01,41.27,40.87,41.23,61585.0,37.2389,37.475,37.1118,37.4387,61585.0
2021-03-08 12:00:00,41.21,41.93,41.21,41.85,93013.0,37.4205,38.0743,37.4205,38.0017,93013.0
2021-03-08 12:30:00,41.87,41.99,41.6,41.75,70134.0,38.0199,38.1288,37.7747,37.9109,70134.0
2021-03-08 13:00:00,41.77,42.14,41.69,41.77,358567.0,37.9291,38.265,37.8564,37.9291,358567.0
2021-03-08 13:30:00,41.79,41.87,41.34,41.39,48097.0,37.9472,38.0199,37.5386,37.584,48097.0
2021-03-08 14:00:00,41.37,41.98,41.36,41.92,41546.0,37.5658,38.1197,37.5568,38.0653,41546.0
2021-03-08 14:30:00,41.93,41.97,41.65,41.89,111141.0,38.0743,38.1107,37.8201,38.038,111141.0
2021-03-08 15:00:00,41.87,41.87,41.61,41.77,116082.0,38.0199,38.0199,37.7838,37.9291,116082.0
2021-03-08 15:30:00,41.78,41.9,41.27,41.28,359181.0,37.9381,38.0471,37.475,37.4841,359181.0
2021-03-09 09:30:00,41.32,41.46,40.5,40.7,45170.0,37.5204,37.6476,36.7758,36.9574,45170.0
2021-03-09 10:00:00,40.7,40.72,40.32,40.43,25078.0,36.9574,36.9756,36.6124,36.7123,25078.0
2021-03-09 10:30:00,40.43,41.16,40.43,41.0,63009.0,36.7123,37.3751,36.7123,37.2299,63009.0
2021-03-09 11:00:00,41.07,41.33,40.87,40.93,54196.0,37.2934,37.5295,37.1118,37.1663,54196.0
2021-03-09 11:30:00,40.95,40.99,40.84,40.99,45000.0,37.1845,37.2208,37.0846,37.2208,45000.0
2021-03-09 12:00:00,40.98,41.02,40.76,40.87,28172.0,37.2117,37.248,37.0119,37.1118,28172.0
2021-03-09 12:30:00,40.87,40.98,40.54,40.58,23357.0,37.1118,37.2117,36.8122,36.8485,23357.0
2021-03-09 13:00:00,40.6,40.62,40.31,40.39,40403.0,36.8666,36.8848,36.6033,36.6759,40403.0
2021-03-09 13:30:00,40.37,40.54,40.32,40.43,31851.0,36.6578,36.8122,36.6124,36.7123,31851.0
2021-03-09 14:00:00,40.45,40.47,40.25,40.25,26194.0,36.7304,36.7486,36.5488,36.5488,26194.0
2021-03-09 14:30:00,40.25,40.41,40.05,40.06,45084.0,36.5488,36.6941,36.3672,36.3763,45084.0
2021-03-09 15:00:00,40.06,40.27,40.0,40.0,73325.0,36.3763,36.567,36.3218,36.3218,73325.0
2021-03-09 15:30:00,40.0,40.06,39.68,39.7,204021.0,36.3218,36.3763,36.0312,36.0494,204021.0
2021-03-10 09:30:00,39.8,40.2,39.68,40.11,30672.0,36.1402,36.5034,36.0312,36.4217,30672.0
2021-03-10 10:00:00,40.15,40.31,39.97,40.16,25973.0,36.458,36.6033,36.2946,36.4671,25973.0
2021-03-10 10:30:00,40.16,40.48,40.15,40.41,21668.0,36.4671,36.7577,36.458,36.6941,21668.0
2021-03-10 11:00:00,40.52,40.74,40.49,40.63,17062.0,36.794,36.9938,36.7668,36.8939,17062.0
2021-03-10 11:30:00,40.58,40.76,40.55,40.59,35435.0,36.8485,37.0119,36.8212,36.8576,35435.0
2021-03-10 12:00:00,40.62,40.66,40.44,40.46,30983.0,36.8848,36.9211,36.7213,36.7395,30983.0
2021-03-10 12:30:00,40.46,40.52,40.37,40.38,29179.0,36.7395,36.794,36.6578,36.6669,29179.0
2021-03-10 13:00:00,40.34,40.63,40.31,40.63,32378.0,36.6305,36.8939,36.6033,36.8939,32378.0
2021-03-10 13:30:00,40.65,40.65,40.53,40.59,32827.0,36.912,36.912,36.8031,36.8576,32827.0
2021-03-10 14:00:00,40.58,40.65,40.46,40.55,41882.0,36.8485,36.912,36.7395,36.8212,41882.0
2021-03-10 14:30:00,40.55,40.6,40.46,40.51,40792.0,36.8212,36.8666,36.7395,36.7849,40792.0
2021-03-10 15:00:00,40.53,40.53,40.21,40.34,54761.0,36.8031,36.8031,36.5125,36.6305,54761.0
2021-03-10 15:30:00,40.35,40.59,40.19,40.32,276569.0,36.6396,36.8576,36.4943,36.6124,276569.0
2021-03-11 09:30:00,40.22,41.05,39.79,40.91,111361.0,36.5216,37.2753,36.1311,37.1481,111361.0
2021-03-11 10:00:00,40.87,40.89,40.56,40.76,292301.0,37.1118,37.13,36.8303,37.0119,292301.0
2021-03-11 10:30:00,40.75,41.3,40.71,41.08,52898.0,37.0028,37.5023,36.9665,37.3025,52898.0
2021-03-11 11:00:00,41.06,41.37,41.06,41.17,50086.0,37.2843,37.5658,37.2843,37.3842,50086.0
2021-03-11 11:30:00,41.15,41.18,40.99,40.99,30978.0,37.3661,37.3933,37.2208,37.2208,30978.0
2021-03-11 12:00:00,40.99,41.21,40.99,41.14,35174.0,37.2208,37.4205,37.2208,37.357,35174.0
2021-03-11 12:30:00,41.14,41.27,41.07,41.13,34027.0,37.357,37.475,37.2934,37.3479,34027.0
2021-03-11 13:00:00,41.14,41.16,40.98,41.05,29160.0,37.357,37.3751,37.2117,37.2753,29160.0
2021-03-11 13:30:00,41.07,41.24,40.99,41.05,283836.0,37.2934,37.4478,37.2208,37.2753,283836.0
2021-03-11 14:00:00,41.05,41.25,41.05,41.21,37552.0,37.2753,37.4569,37.2753,37.4205,37552.0
2021-03-11 14:30:00,41.2,41.3,41.06,41.07,59221.0,37.4115,37.5023,37.2843,37.2934,59221.0
2021-03-11 15:00:00,41.08,41.15,40.88,40.89,51071.0,37.3025,37.3661,37.1209,37.13,51071.0
2021-03-11 15:30:00,40.91,40.94,40.71,40.8,225622.0,37.1481,37.1754,36.9665,37.0482,225622.0
2021-03-12 09:30:00,41.19,41.5,41.07,41.11,24003.0,37.4024,37.6839,37.2934,37.3297,24003.0
2021-03-12 10:00:00,41.09,41.33,40.99,41.05,18481.0,37.3116,37.5295,37.2208,37.2753,18481.0
2021-03-12 10:30:00,41.0,41.26,41.0,41.24,20530.0,37.2299,37.4659,37.2299,37.4478,20530.0
2021-03-12 11:00:00,41.21,41.25,40.92,40.92,24072.0,37.4205,37.4569,37.1572,37.1572,24072.0
2021-03-12 11:30:00,40.94,40.99,40.82,40.98,20301.0,37.1754,37.2208,37.0664,37.2117,20301.0
2021-03-12 12:00:00,40.96,41.39,40.93,41.19,249503.0,37.1935,37.584,37.1663,37.4024,249503.0
2021-03-12 12:30:00,41.19,41.2,41.05,41.14,18959.0,37.4024,37.4115,37.2753,37.357,18959.0
2021-03-12 13:00:00,41.13,41.29,41.05,41.05,18528.0,37.3479,37.4932,37.2753,37.2753,18528.0
2021-03-12 13:30:00,41.05,41.07,40.93,41.01,18744.0,37.2753,37.2934,37.1663,37.2389,18744.0
2021-03-12 14:00:00,41.02,41.11,40.95,41.1,17666.0,37.248,37.3297,37.1845,37.3207,17666.0
2021-03-12 14:30:00,41.1,41.26,41.08,41.25,23874.0,37.3207,37.4659,37.3025,37.4569,23874.0
2021-03-12 15:00:00,41.26,41.29,41.16,41.2,30170.0,37.4659,37.4932,37.3751,37.4115,30170.0
2021-03-12 15:30:00,41.2,41.48,41.2,41.38,96609.0,37.4115,37.6657,37.4115,37.5749,96609.0
2021-03-15 09:30:00,41.17,41.36,40.31,40.46,89672.0,37.3842,37.5568,36.6033,36.7395,89672.0
2021-03-15 10:00:00,40.42,40.58,40.17,40.5,47412.0,36.7032,36.8485,36.4762,36.7758,47412.0
2021-03-15 10:30:00,40.53,40.6,40.02,40.02,58577.0,36.8031,36.8666,36.34,36.34,58577.0
2021-03-15 11:00:00,40.01,40.15,39.76,39.79,39548.0,36.3309,36.458,36.1039,36.1311,39548.0
2021-03-15 11:30:00,39.8,39.84,39.61,39.69,55759.0,36.1402,36.1765,35.9677,36.0403,55759.0
2021-03-15 12:00:00,39.67,40.11,39.67,40.1,59453.0,36.0222,36.4217,36.0222,36.4126,59453.0
2021-03-15 12:30:00,40.09,40.58,40.0,40.52,76181.0,36.4035,36.8485,36.3218,36.794,76181.0
2021-03-15 13:00:00,40.53,40.73,40.49,40.72,104922.0,36.8031,36.9847,36.7668,36.9756,104922.0
2021-03-15 13:30:00,40.73,40.81,40.61,40.8,37719.0,36.9847,37.0573,36.8757,37.0482,37719.0
2021-03-15 14:00:00,40.82,40.86,40.65,40.81,45604.0,37.0664,37.1027,36.912,37.0573,45604.0
2021-03-15 14:30:00,40.81,40.85,40.56,40.81,122961.0,37.0573,37.0936,36.8303,37.0573,122961.0
2021-03-15 15:00:00,40.82,40.83,40.62,40.76,150529.0,37.0664,37.0755,36.8848,37.0119,150529.0
2021-03-15 15:30:00,40.75,41.03,40.66,40.99,193966.0,37.0028,37.2571,36.9211,37.2208,193966.0
2021-03-16 09:30:00,40.64,40.88,40.48,40.62,39050.0,36.903,37.1209,36.7577,36.8848,39050.0
2021-03-16 10:00:00,40.6,40.64,40.28,40.36,32361.0,36.8666,36.903,36.5761,36.6487,32361.0
2021-03-16 10:30:00,40.33,40.45,39.97,39.99,47110.0,36.6215,36.7304,36.2946,36.3127,47110.0
2021-03-16 11:00:00,39.96,40.1,39.91,39.99,35694.0,36.2855,36.4126,36.2401,36.3127,35694.0
2021-03-16 11:30:00,40.01,40.22,39.93,40.22,31680.0,36.3309,36.5216,36.2582,36.5216,31680.0
2021-03-16 12:00:00,40.22,40.39,40.2,40.23,37888.0,36.5216,36.6759,36.5034,36.5307,37888.0
2021-03-16 12:30:00,40.2,40.48,40.2,40.25,38059.0,36.5034,36.7577,36.5034,36.5488,38059.0
2021-03-16 13:00:00,40.23,40.3,40.18,40.22,38329.0,36.5307,36.5942,36.4853,36.5216,38329.0
2021-03-16 13:30:00,40.22,40.23,40.09,40.13,53173.0,36.5216,36.5307,36.4035,36.4399,53173.0
2021-03-16 14:00:00,40.13,40.22,40.01,40.06,47041.0,36.4399,36.5216,36.3309,36.3763,47041.0
2021-03-16 14:30:00,40.07,40.18,39.97,40.13,53326.0,36.3854,36.4853,36.2946,36.4399,53326.0
2021-03-16 15:00:00,40.12,40.22,40.01,40.02,101972.0,36.4308,36.5216,36.3309,36.34,101972.0
2021-03-16 15:30:00,40.01,40.06,39.85,39.95,159741.0,36.3309,36.3763,36.1856,36.2764,159741.0
2021-03-17 09:30:00,40.09,40.55,39.87,39.87,28876.0,36.4035,36.8212,36.2038,36.2038,28876.0
2021-03-17 10:00:00,39.92,40.14,39.79,40.08,22265.0,36.2492,36.4489,36.1311,36.3945,22265.0
2021-03-17 10:30:00,40.09,40.1,39.67,39.78,42387.0,36.4035,36.4126,36.0222,36.122,42387.0
2021-03-17 11:00:00,39.76,40.12,39.76,40.04,30159.0,36.1039,36.4308,36.1039,36.3581,30159.0
2021-03-17 11:30:00,40.07,40.26,40.06,40.2,29939.0,36.3854,36.5579,36.3763,36.5034,29939.0
2021-03-17 12:00:00,40.19,40.47,40.11,40.14,39854.0,36.4943,36.7486,36.4217,36.4489,39854.0
2021-03-17 12:30:00,40.14,40.22,40.01,40.21,32260.0,36.4489,36.5216,36.3309,36.5125,32260.0
2021-03-17 13:00:00,40.21,40.25,39.88,39.96,26520.0,36.5125,36.5488,36.2128,36.2855,26520.0
2021-03-17 13:30:00,39.96,40.06,39.93,40.06,28762.0,36.2855,36.3763,36.2582,36.3763,28762.0
2021-03-17 14:00:00,40.09,40.44,40.07,40.09,39499.0,36.4035,36.7213,36.3854,36.4035,39499.0
2021-03-17 14:30:00,40.1,40.38,40.07,40.21,70231.0,36.4126,36.6669,36.3854,36.5125,70231.0
2021-03-17 15:00:00,40.2,40.24,40.07,40.15,121091.0,36.5034,36.5397,36.3854,36.458,121091.0
2021-03-17 15:30:00,40.15,40.37,40.15,40.32,223651.0,36.458,36.6578,36.458,36.6124,223651.0
2021-03-18 09:30:00,40.53,41.54,40.53,41.39,143938.0,36.8031,37.7202,36.8031,37.584,143938.0
2021-03-18 10:00:00,41.38,41.98,41.2,41.94,73873.0,37.5749,38.1197,37.4115,38.0834,73873.0
2021-03-18 10:30:00,41.94,42.24,41.72,41.8,86400.0,38.0834,38.3558,37.8836,37.9563,86400.0
2021-03-18 11:00:00,41.8,42.19,41.72,42.04,97929.0,37.9563,38.3104,37.8836,38.1742,97929.0
2021-03-18 11:30:00,42.02,42.02,41.72,41.86,56539.0,38.1561,38.1561,37.8836,38.0108,56539.0
2021-03-18 12:00:00,41.86,41.89,41.59,41.69,45168.0,38.0108,38.038,37.7656,37.8564,45168.0
2021-03-18 12:30:00,41.7,41.78,41.38,41.4,39878.0,37.8655,37.9381,37.5749,37.5931,39878.0
2021-03-18 13:00:00,41.41,41.47,41.27,41.3,36823.0,37.6022,37.6566,37.475,37.5023,36823.0
2021-03-18 13:30:00,41.28,41.28,40.92,40.94,59333.0,37.4841,37.4841,37.1572,37.1754,59333.0
2021-03-18 14:00:00,40.96,40.97,40.53,40.58,86234.0,37.1935,37.2026,36.8031,36.8485,86234.0
2021-03-18 14:30:00,40.6,40.64,40.1,40.3,73374.0,36.8666,36.903,36.4126,36.5942,73374.0
2021-03-18 15:00:00,40.32,40.47,39.97,40.11,108689.0,36.6124,36.7486,36.2946,36.4217,108689.0
2021-03-18 15:30:00,40.11,40.16,39.6,39.78,285500.0,36.4217,36.4671,35.9586,36.122,285500.0
2021-03-19 09:30:00,39.76,39.76,38.13,39.41,278146.0,36.1039,36.1039,34.6238,35.7861,278146.0
2021-03-19 10:00:00,39.41,40.03,39.4,39.78,118080.0,35.7861,36.3491,35.777,36.122,118080.0
2021-03-19 10:30:00,39.77,40.01,39.44,39.84,72419.0,36.113,36.3309,35.8133,36.1765,72419.0
2021-03-19 11:00:00,39.88,39.9,39.59,39.79,69216.0,36.2128,36.231,35.9495,36.1311,69216.0
2021-03-19 11:30:00,39.8,40.21,39.77,40.0,56024.0,36.1402,36.5125,36.113,36.3218,56024.0
2021-03-19 12:00:00,39.99,40.12,39.78,40.08,59126.0,36.3127,36.4308,36.122,36.3945,59126.0
2021-03-19 12:30:00,40.08,40.08,39.92,39.98,55610.0,36.3945,36.3945,36.2492,36.3036,55610.0
2021-03-19 13:00:00,39.98,40.1,39.89,40.07,45300.0,36.3036,36.4126,36.2219,36.3854,45300.0
2021-03-19 13:30:00,40.06,40.23,39.93,40.23,70578.0,36.3763,36.5307,36.2582,36.5307,70578.0
2021-03-19 14:00:00,40.24,40.32,39.99,40.07,63685.0,36.5397,36.6124,36.3127,36.3854,63685.0
2021-03-19 14:30:00,40.09,40.15,39.92,40.06,94831.0,36.4035,36.458,36.2492,36.3763,94831.0
2021-03-19 15:00:00,40.06,40.21,40.04,40.2,164770.0,36.3763,36.5125,36.3581,36.5034,164770.0
2021-03-19 15:30:00,40.2,40.73,40.02,40.1,819179.0,36.5034,36.9847,36.34,36.4126,819179.0
2021-03-22 09:30:00,39.92,40.1,39.42,39.5,98713.0,36.2492,36.4126,35.7951,35.8678,98713.0
2021-03-22 10:00:00,39.55,39.6,39.3,39.36,70608.0,35.9132,35.9586,35.6862,35.7407,70608.0
2021-03-22 10:30:00,39.38,39.5,39.02,39.11,79583.0,35.7588,35.8678,35.4319,35.5136,79583.0
2021-03-22 11:00:00,39.12,39.33,38.98,39.22,84002.0,35.5227,35.7134,35.3956,35.6135,84002.0
2021-03-22 11:30:00,39.22,39.45,39.19,39.38,59397.0,35.6135,35.8224,35.5863,35.7588,59397.0
2021-03-22 12:00:00,39.4,39.45,39.16,39.2,38791.0,35.777,35.8224,35.5591,35.5954,38791.0
2021-03-22 12:30:00,39.2,39.31,39.16,39.24,37542.0,35.5954,35.6953,35.5591,35.6317,37542.0
2021-03-22 13:00:00,39.25,39.38,39.07,39.25,56162.0,35.6408,35.7588,35.4773,35.6408,56162.0
2021-03-22 13:30:00,39.26,39.36,39.22,39.34,26031.0,35.6499,35.7407,35.6135,35.7225,26031.0
2021-03-22 14:00:00,39.34,39.5,39.31,39.44,32652.0,35.7225,35.8678,35.6953,35.8133,32652.0
2021-03-22 14:30:00,39.47,39.56,39.4,39.4,30508.0,35.8405,35.9223,35.777,35.777,30508.0
2021-03-22 15:00:00,39.41,39.61,39.4,39.49,63292.0,35.7861,35.9677,35.777,35.8587,63292.0
2021-03-22 15:30:00,39.48,39.6,39.37,39.46,111562.0,35.8496,35.9586,35.7497,35.8315,111562.0
2021-03-23 09:30:00,38.74,39.45,38.63,38.86,36169.0,35.1777,35.8224,35.0778,35.2866,36169.0
2021-03-23 10:00:00,38.86,38.98,38.55,38.56,26454.0,35.2866,35.3956,35.0051,35.0142,26454.0
2021-03-23 10:30:00,38.53,38.61,37.91,37.91,61510.0,34.987,35.0596,34.424,34.424,61510.0
2021-03-23 11:00:00,37.88,38.54,37.84,38.54,57727.0,34.3968,34.9961,34.3604,34.9961,57727.0
2021-03-23 11:30:00,38.5,38.5,38.14,38.29,28198.0,34.9597,34.9597,34.6328,34.7691,28198.0
2021-03-23 12:00:00,38.27,38.28,38.06,38.21,34961.0,34.7509,34.76,34.5602,34.6964,34961.0
2021-03-23 12:30:00,38.2,38.32,38.18,38.25,54980.0,34.6873,34.7963,34.6692,34.7327,54980.0
2021-03-23 13:00:00,38.27,38.28,38.04,38.12,45468.0,34.7509,34.76,34.542,34.6147,45468.0
2021-03-23 13:30:00,38.09,38.09,37.78,37.86,66708.0,34.5874,34.5874,34.3059,34.3786,66708.0
2021-03-23 14:00:00,37.84,37.85,37.57,37.59,71080.0,34.3604,34.3695,34.1153,34.1334,71080.0
2021-03-23 14:30:00,37.58,37.6,37.36,37.41,57465.0,34.1243,34.1425,33.9246,33.97,57465.0
2021-03-23 15:00:00,37.43,37.65,37.21,37.32,128570.0,33.9881,34.1879,33.7884,33.8882,128570.0
2021-03-23 15:30:00,37.31,37.55,37.15,37.46,214793.0,33.8792,34.0971,33.7339,34.0154,214793.0
2021-03-24 09:30:00,37.88,38.58,37.78,38.04,67615.0,34.3968,35.0324,34.3059,34.542,67615.0
2021-03-24 10:00:00,38.04,38.34,38.03,38.27,54595.0,34.542,34.8145,34.533,34.7509,54595.0
2021-03-24 10:30:00,38.27,38.7,38.25,38.55,102124.0,34.7509,35.1414,34.7327,35.0051,102124.0
2021-03-24 11:00:00,38.55,38.63,38.34,38.55,48625.0,35.0051,35.0778,34.8145,35.0051,48625.0
2021-03-24 11:30:00,38.57,38.7,38.5,38.66,42993.0,35.0233,35.1414,34.9597,35.105,42993.0
2021-03-24 12:00:00,38.66,38.91,38.65,38.87,57600.0,35.105,35.332,35.0959,35.2957,57600.0
2021-03-24 12:30:00,38.9,38.91,38.62,38.81,42351.0,35.323,35.332,35.0687,35.2412,42351.0
2021-03-24 13:00:00,38.82,38.82,38.48,38.77,39750.0,35.2503,35.2503,34.9416,35.2049,39750.0
2021-03-24 13:30:00,38.78,39.07,38.77,38.92,95397.0,35.214,35.4773,35.2049,35.3411,95397.0
2021-03-24 14:00:00,38.93,38.94,38.52,38.52,52430.0,35.3502,35.3593,34.9779,34.9779,52430.0
2021-03-24 14:30:00,38.53,38.53,38.12,38.34,68468.0,34.987,34.987,34.6147,34.8145,68468.0
2021-03-24 15:00:00,38.34,38.49,38.09,38.15,71733.0,34.8145,34.9507,34.5874,34.6419,71733.0
2021-03-24 15:30:00,38.15,38.21,37.77,37.83,210535.0,34.6419,34.6964,34.2969,34.3514,210535.0
2021-03-25 09:30:00,37.31,37.53,36.75,36.82,49547.0,34.0562,34.257,33.5451,33.609,49547.0
2021-03-25 10:00:00,36.82,37.05,36.73,36.95,39473.0,33.609,33.8189,33.5268,33.7276,39473.0
2021-03-25 10:30:00,36.99,37.03,36.6,36.74,38681.0,33.7641,33.8006,33.4081,33.5359,38681.0
2021-03-25 11:00:00,36.74,37.36,36.63,37.31,39106.0,33.5359,34.1019,33.4355,34.0562,39106.0
2021-03-25 11:30:00,37.32,37.83,37.32,37.83,46357.0,34.0653,34.5309,34.0653,34.5309,46357.0
2021-03-25 12:00:00,37.86,38.05,37.75,37.98,50626.0,34.5583,34.7317,34.4578,34.6678,50626.0
2021-03-25 12:30:00,37.97,38.28,37.97,38.1,49803.0,34.6587,34.9416,34.6587,34.7773,49803.0
2021-03-25 13:00:00,38.09,38.15,37.97,38.01,52300.0,34.7682,34.823,34.6587,34.6952,52300.0
2021-03-25 13:30:00,38.03,38.27,37.88,38.05,132948.0,34.7134,34.9325,34.5765,34.7317,132948.0
2021-03-25 14:00:00,38.0,38.2,37.96,37.99,94304.0,34.686,34.8686,34.6495,34.6769,94304.0
2021-03-25 14:30:00,37.99,38.21,37.9,38.07,117675.0,34.6769,34.8777,34.5948,34.7499,117675.0
2021-03-25 15:00:00,38.07,38.33,37.88,38.33,102421.0,34.7499,34.9873,34.5765,34.9873,102421.0
2021-03-25 15:30:00,38.33,38.47,38.21,38.26,355307.0,34.9873,35.1151,34.8777,34.9234,355307.0
2021-03-26 09:30:00,38.88,39.03,38.51,38.82,22718.0,35.4893,35.6262,35.1516,35.4345,22718.0
2021-03-26 10:00:00,38.88,39.21,38.6,39.19,27570.0,35.4893,35.7905,35.2337,35.7723,27570.0
2021-03-26 10:30:00,39.19,39.22,38.86,38.89,19358.0,35.7723,35.7997,35.471,35.4984,19358.0
2021-03-26 11:00:00,38.88,39.13,38.75,39.13,30070.0,35.4893,35.7175,35.3706,35.7175,30070.0
2021-03-26 11:30:00,39.12,39.13,38.9,39.01,17676.0,35.7084,35.7175,35.5076,35.608,17676.0
2021-03-26 12:00:00,39.02,39.31,39.0,39.28,30555.0,35.6171,35.8818,35.5988,35.8544,30555.0
2021-03-26 12:30:00,39.28,39.52,39.22,39.4,53867.0,35.8544,36.0735,35.7997,35.964,53867.0
2021-03-26 13:00:00,39.38,39.49,39.1,39.11,30707.0,35.9457,36.0461,35.6901,35.6992,30707.0
2021-03-26 13:30:00,39.13,39.15,38.91,39.06,26183.0,35.7175,35.7358,35.5167,35.6536,26183.0
2021-03-26 14:00:00,39.06,39.06,38.74,38.95,23514.0,35.6536,35.6536,35.3615,35.5532,23514.0
2021-03-26 14:30:00,38.97,39.22,38.82,39.22,30064.0,35.5715,35.7997,35.4345,35.7997,30064.0
2021-03-26 15:00:00,39.19,39.2,39.03,39.07,48402.0,35.7723,35.7814,35.6262,35.6627,48402.0
2021-03-26 15:30:00,39.12,39.47,39.11,39.45,117833.0,35.7084,36.0278,35.6992,36.0096,117833.0
2021-03-29 09:30:00,39.2,39.74,39.04,39.55,18626.0,35.7814,36.2743,35.6353,36.1009,18626.0
2021-03-29 10:00:00,39.57,39.69,39.12,39.18,23042.0,36.1191,36.2287,35.7084,35.7631,23042.0
2021-03-29 10:30:00,39.13,39.21,38.82,38.89,21441.0,35.7175,35.7905,35.4345,35.4984,21441.0
2021-03-29 11:00:00,38.89,39.05,38.68,39.0,34954.0,35.4984,35.6445,35.3067,35.5988,34954.0
2021-03-29 11:30:00,38.99,39.11,38.83,38.95,24549.0,35.5897,35.6992,35.4437,35.5532,24549.0
2021-03-29 12:00:00,38.97,39.02,38.67,39.02,26178.0,35.5715,35.6171,35.2976,35.6171,26178.0
2021-03-29 12:30:00,39.02,39.12,38.87,38.99,30586.0,35.6171,35.7084,35.4802,35.5897,30586.0
2021-03-29 13:00:00,38.99,39.02,38.83,38.87,23856.0,35.5897,35.6171,35.4437,35.4802,23856.0
2021-03-29 13:30:00,38.85,38.93,38.67,38.73,32619.0,35.4619,35.5349,35.2976,35.3524,32619.0
2021-03-29 14:00:00,38.72,38.91,38.66,38.83,22012.0,35.3433,35.5167,35.2885,35.4437,22012.0
2021-03-29 14:30:00,38.85,38.99,38.7,38.88,20286.0,35.4619,35.5897,35.325,35.4893,20286.0
2021-03-29 15:00:00,38.88,39.22,38.86,39.16,29404.0,35.4893,35.7997,35.471,35.7449,29404.0
2021-03-29 15:30:00,39.15,39.16,38.81,38.86,151968.0,35.7358,35.7449,35.4254,35.471,151968.0
2021-03-30 09:30:00,39.01,39.18,38.84,38.91,21836.0,35.608,35.7631,35.4528,35.5167,21836.0
2021-03-30 10:00:00,38.93,39.17,38.87,39.17,15941.0,35.5349,35.754,35.4802,35.754,15941.0
2021-03-30 10:30:00,39.21,39.49,39.19,39.27,24670.0,35.7905,36.0461,35.7723,35.8453,24670.0
2021-03-30 11:00:00,39.25,39.41,39.14,39.17,15665.0,35.827,35.9731,35.7266,35.754,15665.0
2021-03-30 11:30:00,39.16,39.16,38.89,39.02,15593.0,35.7449,35.7449,35.4984,35.6171,15593.0
2021-03-30 12:00:00,39.01,39.16,39.01,39.13,10760.0,35.608,35.7449,35.608,35.7175,10760.0
2021-03-30 12:30:00,39.12,39.17,39.0,39.07,10409.0,35.7084,35.754,35.5988,35.6627,10409.0
2021-03-30 13:00:00,39.08,39.08,38.94,39.0,8990.0,35.6719,35.6719,35.5441,35.5988,8990.0
2021-03-30 13:30:00,38.98,38.99,38.76,38.79,21289.0,35.5806,35.5897,35.3798,35.4072,21289.0
2021-03-30 14:00:00,38.78,39.12,38.72,39.12,24917.0,35.398,35.7084,35.3433,35.7084,24917.0
2021-03-30 14:30:00,39.13,39.15,39.03,39.15,29523.0,35.7175,35.7358,35.6262,35.7358,29523.0
2021-03-30 15:00:00,39.13,39.22,39.04,39.16,21328.0,35.7175,35.7997,35.6353,35.7449,21328.0
2021-03-30 15:30:00,39.16,39.24,39.03,39.19,101993.0,35.7449,35.8179,35.6262,35.7723,101993.0
2021-03-31 09:30:00,39.43,39.6,39.14,39.14,16784.0,35.9913,36.1465,35.7266,35.7266,16784.0
2021-03-31 10:00:00,39.07,39.11,38.72,38.72,11386.0,35.6627,35.6992,35.3433,35.3433,11386.0
2021-03-31 10:30:00,38.74,38.93,38.64,38.9,18799.0,35.3615,35.5349,35.2702,35.5076,18799.0
2021-03-31 11:00:00,38.91,38.93,38.72,38.74,27159.0,35.5167,35.5349,35.3433,35.3615,27159.0
2021-03-31 11:30:00,38.74,38.83,38.56,38.69,14219.0,35.3615,35.4437,35.1972,35.3159,14219.0
2021-03-31 12:00:00,38.71,38.83,38.67,38.77,9529.0,35.3341,35.4437,35.2976,35.3889,9529.0
2021-03-31 12:30:00,38.75,38.9,38.7,38.88,19020.0,35.3706,35.5076,35.325,35.4893,19020.0
2021-03-31 13:00:00,38.9,38.91,38.81,38.82,13366.0,35.5076,35.5167,35.4254,35.4345,13366.0
2021-03-31 13:30:00,38.81,39.19,38.81,39.18,31473.0,35.4254,35.7723,35.4254,35.7631,31473.0
2021-03-31 14:00:00,39.23,39.23,38.96,39.13,15350.0,35.8088,35.8088,35.5623,35.7175,15350.0
2021-03-31 14:30:00,39.14,39.31,39.08,39.08,23046.0,35.7266,35.8818,35.6719,35.6719,23046.0
2021-03-31 15:00:00,39.09,39.19,38.97,39.19,34572.0,35.681,35.7723,35.5715,35.7723,34572.0
2021-03-31 15:30:00,39.22,39.23,38.81,38.82,124167.0,35.7997,35.8088,35.4254,35.4345,124167.0
2021-04-01 09:30:00,39.15,39.41,38.77,38.89,28212.0,35.7358,35.9731,35.3889,35.4984,28212.0
2021-04-01 10:00:00,38.81,39.15,38.8,39.08,11941.0,35.4254,35.7358,35.4163,35.6719,11941.0
2021-04-01 10:30:00,39.11,39.26,39.01,39.09,21342.0,35.6992,35.8362,35.608,35.681,21342.0
2021-04-01 11:00:00,39.11,39.24,38.97,39.09,23741.0,35.6992,35.8179,35.5715,35.681,23741.0
2021-04-01 11:30:00,39.11,39.31,39.08,39.16,17915.0,35.6992,35.8818,35.6719,35.7449,17915.0
2021-04-01 12:00:00,39.17,39.31,39.09,39.19,26019.0,35.754,35.8818,35.681,35.7723,26019.0
2021-04-01 12:30:00,39.15,39.24,39.08,39.14,19126.0,35.7358,35.8179,35.6719,35.7266,19126.0
2021-04-01 13:00:00,39.12,39.27,39.09,39.2,29952.0,35.7084,35.8453,35.681,35.7814,29952.0
2021-04-01 13:30:00,39.2,39.33,39.2,39.24,24016.0,35.7814,35.9001,35.7814,35.8179,24016.0
2021-04-01 14:00:00,39.26,39.34,39.14,39.18,21778.0,35.8362,35.9092,35.7266,35.7631,21778.0
2021-04-01 14:30:00,39.19,39.33,39.16,39.26,20539.0,35.7723,35.9001,35.7449,35.8362,20539.0
2021-04-01 15:00:00,39.26,39.31,39.2,39.29,34331.0,35.8362,35.8818,35.7814,35.8635,34331.0
2021-04-01 15:30:00,39.3,39.5,39.25,39.46,110473.0,35.8727,36.0552,35.827,36.0187,110473.0
2021-04-05 09:30:00,39.96,40.24,39.85,39.98,59207.0,36.4751,36.7307,36.3747,36.4934,59207.0
2021-04-05 10:00:00,39.96,40.29,39.8,40.26,40117.0,36.4751,36.7763,36.3291,36.749,40117.0
2021-04-05 10:30:00,40.26,40.33,40.15,40.22,30756.0,36.749,36.8128,36.6485,36.7124,30756.0
2021-04-05 11:00:00,40.19,40.3,40.0,40.11,19830.0,36.6851,36.7855,36.5116,36.612,19830.0
2021-04-05 11:30:00,40.1,40.14,39.99,40.08,22767.0,36.6029,36.6394,36.5025,36.5847,22767.0
2021-04-05 12:00:00,40.06,40.1,39.78,39.87,20301.0,36.5664,36.6029,36.3108,36.393,20301.0
2021-04-05 12:30:00,39.91,39.96,39.78,39.8,17705.0,36.4295,36.4751,36.3108,36.3291,17705.0
2021-04-05 13:00:00,39.8,39.82,39.71,39.81,24132.0,36.3291,36.3473,36.2469,36.3382,24132.0
2021-04-05 13:30:00,39.8,39.91,39.66,39.73,30697.0,36.3291,36.4295,36.2013,36.2652,30697.0
2021-04-05 14:00:00,39.72,39.81,39.7,39.76,25988.0,36.256,36.3382,36.2378,36.2926,25988.0
2021-04-05 14:30:00,39.73,39.79,39.59,39.59,22990.0,36.2652,36.3199,36.1374,36.1374,22990.0
2021-04-05 15:00:00,39.58,39.75,39.54,39.66,30130.0,36.1283,36.2834,36.0917,36.2013,30130.0
2021-04-05 15:30:00,39.66,39.91,39.62,39.87,122159.0,36.2013,36.4295,36.1648,36.393,122159.0
2021-04-06 09:30:00,39.86,40.12,39.8,40.03,10078.0,36.3838,36.6212,36.3291,36.539,10078.0
2021-04-06 10:00:00,40.09,40.47,40.05,40.43,30686.0,36.5938,36.9406,36.5573,36.9041,30686.0
2021-04-06 10:30:00,40.41,40.71,40.3,40.3,47384.0,36.8859,37.1597,36.7855,36.7855,47384.0
2021-04-06 11:00:00,40.24,40.29,40.13,40.19,35464.0,36.7307,36.7763,36.6303,36.6851,35464.0
2021-04-06 11:30:00,40.18,40.38,40.14,40.15,16021.0,36.6759,36.8585,36.6394,36.6485,16021.0
2021-04-06 12:00:00,40.16,40.38,40.16,40.34,26461.0,36.6577,36.8585,36.6577,36.822,26461.0
2021-04-06 12:30:00,40.33,40.33,40.21,40.26,20877.0,36.8128,36.8128,36.7033,36.749,20877.0
2021-04-06 13:00:00,40.26,40.3,40.17,40.18,14409.0,36.749,36.7855,36.6668,36.6759,14409.0
2021-04-06 13:30:00,40.15,40.28,40.14,40.23,16252.0,36.6485,36.7672,36.6394,36.7216,16252.0
2021-04-06 14:00:00,40.23,40.27,40.17,40.18,18020.0,36.7216,36.7581,36.6668,36.6759,18020.0
2021-04-06 14:30:00,40.18,40.22,40.13,40.15,27543.0,36.6759,36.7124,36.6303,36.6485,27543.0
2021-04-06 15:00:00,40.16,40.17,39.95,39.97,42411.0,36.6577,36.6668,36.466,36.4842,42411.0
2021-04-06 15:30:00,39.98,40.15,39.95,40.14,152628.0,36.4934,36.6485,36.466,36.6394,152628.0
2021-04-07 09:30:00,40.16,40.36,39.8,39.97,15900.0,36.6577,36.8402,36.3291,36.4842,15900.0
2021-04-07 10:00:00,39.98,40.03,39.82,39.99,14057.0,36.4934,36.539,36.3473,36.5025,14057.0
2021-04-07 10:30:00,39.99,40.18,39.96,40.1,16035.0,36.5025,36.6759,36.4751,36.6029,16035.0
2021-04-07 11:00:00,40.08,40.08,39.86,39.92,14650.0,36.5847,36.5847,36.3838,36.4386,14650.0
2021-04-07 11:30:00,39.92,39.92,39.67,39.72,12626.0,36.4386,36.4386,36.2104,36.256,12626.0
2021-04-07 12:00:00,39.7,39.76,39.61,39.7,12507.0,36.2378,36.2926,36.1556,36.2378,12507.0
2021-04-07 12:30:00,39.73,39.96,39.73,39.94,17693.0,36.2652,36.4751,36.2652,36.4569,17693.0
2021-04-07 13:00:00,39.95,40.0,39.82,39.88,13686.0,36.466,36.5116,36.3473,36.4021,13686.0
2021-04-07 13:30:00,39.86,39.92,39.82,39.85,24093.0,36.3838,36.4386,36.3473,36.3747,24093.0
2021-04-07 14:00:00,39.85,39.94,39.81,39.81,16609.0,36.3747,36.4569,36.3382,36.3382,16609.0
2021-04-07 14:30:00,39.82,39.82,39.7,39.77,31199.0,36.3473,36.3473,36.2378,36.3017,31199.0
2021-04-07 15:00:00,39.79,39.83,39.65,39.68,37199.0,36.3199,36.3565,36.1922,36.2195,37199.0
2021-04-07 15:30:00,39.67,39.76,39.63,39.74,111971.0,36.2104,36.2926,36.1739,36.2743,111971.0
2021-04-08 09:30:00,39.5,39.66,38.99,39.1,19046.0,36.0552,36.2013,35.5897,35.6901,19046.0
2021-04-08 10:00:00,39.11,39.26,38.93,39.22,16717.0,35.6992,35.8362,35.5349,35.7997,16717.0
2021-04-08 10:30:00,39.22,39.35,39.12,39.32,15539.0,35.7997,35.9183,35.7084,35.8909,15539.0
2021-04-08 11:00:00,39.34,39.47,39.34,39.44,21531.0,35.9092,36.0278,35.9092,36.0005,21531.0
2021-04-08 11:30:00,39.44,39.64,39.44,39.58,16690.0,36.0005,36.183,36.0005,36.1283,16690.0
2021-04-08 12:00:00,39.57,39.82,39.57,39.8,40192.0,36.1191,36.3473,36.1191,36.3291,40192.0
2021-04-08 12:30:00,39.79,39.83,39.69,39.71,28973.0,36.3199,36.3565,36.2287,36.2469,28973.0
2021-04-08 13:00:00,39.72,39.81,39.66,39.8,74582.0,36.256,36.3382,36.2013,36.3291,74582.0
2021-04-08 13:30:00,39.78,39.78,39.53,39.71,104585.0,36.3108,36.3108,36.0826,36.2469,104585.0
2021-04-08 14:00:00,39.68,39.73,39.63,39.69,25896.0,36.2195,36.2652,36.1739,36.2287,25896.0
2021-04-08 14:30:00,39.69,39.75,39.67,39.72,27024.0,36.2287,36.2834,36.2104,36.256,27024.0
2021-04-08 15:00:00,39.75,39.78,39.6,39.66,43140.0,36.2834,36.3108,36.1465,36.2013,43140.0
2021-04-08 15:30:00,39.66,39.79,39.58,39.79,170115.0,36.2013,36.3199,36.1283,36.3199,170115.0
2021-04-09 09:30:00,39.89,40.08,39.75,39.83,13402.0,36.4112,36.5847,36.2834,36.3565,13402.0
2021-04-09 10:00:00,39.86,39.86,39.46,39.59,15227.0,36.3838,36.3838,36.0187,36.1374,15227.0
2021-04-09 10:30:00,39.56,39.67,39.31,39.5,25116.0,36.11,36.2104,35.8818,36.0552,25116.0
2021-04-09 11:00:00,39.5,39.67,39.37,39.4,25911.0,36.0552,36.2104,35.9366,35.964,25911.0
2021-04-09 11:30:00,39.39,39.42,39.28,39.32,24263.0,35.9548,35.9822,35.8544,35.8909,24263.0
2021-04-09 12:00:00,39.32,39.35,39.19,39.27,20864.0,35.8909,35.9183,35.7723,35.8453,20864.0
2021-04-09 12:30:00,39.31,39.48,39.29,39.45,14060.0,35.8818,36.037,35.8635,36.0096,14060.0
2021-04-09 13:00:00,39.44,39.44,39.32,39.38,14700.0,36.0005,36.0005,35.8909,35.9457,14700.0
2021-04-09 13:30:00,39.36,39.36,39.28,39.32,21607.0,35.9274,35.9274,35.8544,35.8909,21607.0
2021-04-09 14:00:00,39.33,39.48,39.29,39.46,25725.0,35.9001,36.037,35.8635,36.0187,25725.0
2021-04-09 14:30:00,39.44,39.49,39.43,39.44,17419.0,36.0005,36.0461,35.9913,36.0005,17419.0
2021-04-09 15:00:00,39.46,39.51,39.38,39.5,25115.0,36.0187,36.0644,35.9457,36.0552,25115.0
2021-04-09 15:30:00,39.51,39.77,39.5,39.74,110763.0,36.0644,36.3017,36.0552,36.2743,110763.0
2021-04-12 09:30:00,39.81,39.88,39.5,39.62,13575.0,36.3382,36.4021,36.0552,36.1648,13575.0
2021-04-12 10:00:00,39.61,39.75,39.57,39.64,13966.0,36.1556,36.2834,36.1191,36.183,13966.0
2021-04-12 10:30:00,39.64,39.68,39.52,39.6,19505.0,36.183,36.2195,36.0735,36.1465,19505.0
2021-04-12 11:00:00,39.58,39.71,39.42,39.66,20485.0,36.1283,36.2469,35.9822,36.2013,20485.0
2021-04-12 11:30:00,39.69,39.84,39.66,39.79,15773.0,36.2287,36.3656,36.2013,36.3199,15773.0
2021-04-12 12:00:00,39.76,39.79,39.67,39.76,15381.0,36.2926,36.3199,36.2104,36.2926,15381.0
2021-04-12 12:30:00,39.78,39.82,39.69,39.69,14757.0,36.3108,36.3473,36.2287,36.2287,14757.0
2021-04-12 13:00:00,39.69,39.7,39.61,39.61,9538.0,36.2287,36.2378,36.1556,36.1556,9538.0
2021-04-12 13:30:00,39.6,39.65,39.51,39.56,18548.0,36.1465,36.1922,36.0644,36.11,18548.0
2021-04-12 14:00:00,39.58,39.69,39.54,39.67,13866.0,36.1283,36.2287,36.0917,36.2104,13866.0
2021-04-12 14:30:00,39.68,39.68,39.59,39.65,19516.0,36.2195,36.2195,36.1374,36.1922,19516.0
2021-04-12 15:00:00,39.64,39.74,39.61,39.71,26459.0,36.183,36.2743,36.1556,36.2469,26459.0
2021-04-12 15:30:00,39.72,39.82,39.69,39.77,106309.0,36.256,36.3473,36.2287,36.3017,106309.0
2021-04-13 09:30:00,39.57,39.57,38.8,38.85,38696.0,36.1191,36.1191,35.4163,35.4619,38696.0
2021-04-13 10:00:00,38.89,39.04,38.71,39.03,45728.0,35.4984,35.6353,35.3341,35.6262,45728.0
2021-04-13 10:30:00,39.0,39.11,38.93,39.03,38648.0,35.5988,35.6992,35.5349,35.6262,38648.0
2021-04-13 11:00:00,39.05,39.16,38.98,39.0,66444.0,35.6445,35.7449,35.5806,35.5988,66444.0
2021-04-13 11:30:00,39.0,39.05,38.88,38.9,34932.0,35.5988,35.6445,35.4893,35.5076,34932.0
2021-04-13 12:00:00,38.88,38.91,38.74,38.79,35220.0,35.4893,35.5167,35.3615,35.4072,35220.0
2021-04-13 12:30:00,38.76,38.76,38.56,38.66,24109.0,35.3798,35.3798,35.1972,35.2885,24109.0
2021-04-13 13:00:00,38.65,38.77,38.63,38.76,19809.0,35.2794,35.3889,35.2611,35.3798,19809.0
2021-04-13 13:30:00,38.75,38.86,38.74,38.85,17111.0,35.3706,35.471,35.3615,35.4619,17111.0
2021-04-13 14:00:00,38.85,39.1,38.85,39.06,32813.0,35.4619,35.6901,35.4619,35.6536,32813.0
2021-04-13 14:30:00,39.06,39.09,38.99,39.03,28220.0,35.6536,35.681,35.5897,35.6262,28220.0
2021-04-13 15:00:00,39.04,39.26,39.04,39.13,58518.0,35.6353,35.8362,35.6353,35.7175,58518.0
2021-04-13 15:30:00,39.12,39.14,38.93,38.94,113989.0,35.7084,35.7266,35.5349,35.5441,113989.0
2021-04-14 09:30:00,39.14,39.72,39.06,39.69,20221.0,35.7266,36.256,35.6536,36.2287,20221.0
2021-04-14 10:00:00,39.72,39.96,39.67,39.94,27171.0,36.256,36.4751,36.2104,36.4569,27171.0
2021-04-14 10:30:00,39.94,40.18,39.93,40.18,19749.0,36.4569,36.6759,36.4477,36.6759,19749.0
2021-04-14 11:00:00,40.13,40.26,39.99,40.16,24225.0,36.6303,36.749,36.5025,36.6577,24225.0
2021-04-14 11:30:00,40.18,40.18,40.01,40.04,23094.0,36.6759,36.6759,36.5208,36.5481,23094.0
2021-04-14 12:00:00,40.05,40.16,40.0,40.08,32120.0,36.5573,36.6577,36.5116,36.5847,32120.0
2021-04-14 12:30:00,40.07,40.09,39.97,39.99,19420.0,36.5755,36.5938,36.4842,36.5025,19420.0
2021-04-14 13:00:00,39.99,40.07,39.91,40.01,19286.0,36.5025,36.5755,36.4295,36.5208,19286.0
2021-04-14 13:30:00,40.02,40.2,39.96,40.01,36247.0,36.5299,36.6942,36.4751,36.5208,36247.0
2021-04-14 14:00:00,40.02,40.07,39.85,40.0,33128.0,36.5299,36.5755,36.3747,36.5116,33128.0
2021-04-14 14:30:00,39.99,40.04,39.82,39.82,19675.0,36.5025,36.5481,36.3473,36.3473,19675.0
2021-04-14 15:00:00,39.79,39.82,39.73,39.82,27342.0,36.3199,36.3473,36.2652,36.3473,27342.0
2021-04-14 15:30:00,39.82,39.87,39.6,39.69,140067.0,36.3473,36.393,36.1465,36.2287,140067.0
2021-04-15 09:30:00,39.67,39.99,39.17,39.36,26388.0,36.2104,36.5025,35.754,35.9274,26388.0
2021-04-15 10:00:00,39.42,39.45,39.01,39.14,22213.0,35.9822,36.0096,35.608,35.7266,22213.0
2021-04-15 10:30:00,39.14,39.4,39.14,39.35,17448.0,35.7266,35.964,35.7266,35.9183,17448.0
2021-04-15 11:00:00,39.38,39.47,39.27,39.33,24033.0,35.9457,36.0278,35.8453,35.9001,24033.0
2021-04-15 11:30:00,39.32,39.65,39.31,39.61,13887.0,35.8909,36.1922,35.8818,36.1556,13887.0
2021-04-15 12:00:00,39.58,39.64,39.43,39.43,8418.0,36.1283,36.183,35.9913,35.9913,8418.0
2021-04-15 12:30:00,39.45,39.47,39.39,39.43,7579.0,36.0096,36.0278,35.9548,35.9913,7579.0
2021-04-15 13:00:00,39.41,39.44,39.32,39.37,15600.0,35.9731,36.0005,35.8909,35.9366,15600.0
2021-04-15 13:30:00,39.36,39.47,39.34,39.45,16887.0,35.9274,36.0278,35.9092,36.0096,16887.0
2021-04-15 14:00:00,39.48,39.56,39.41,39.55,16924.0,36.037,36.11,35.9731,36.1009,16924.0
2021-04-15 14:30:00,39.56,39.6,39.49,39.5,16138.0,36.11,36.1465,36.0461,36.0552,16138.0
2021-04-15 15:00:00,39.52,39.58,39.44,39.49,24342.0,36.0735,36.1283,36.0005,36.0461,24342.0
2021-04-15 15:30:00,39.51,39.7,39.5,39.69,113449.0,36.0644,36.2378,36.0552,36.2287,113449.0
2021-04-16 09:30:00,40.13,40.5,40.04,40.09,29821.0,36.6303,36.968,36.5481,36.5938,29821.0
2021-04-16 10:00:00,40.02,40.19,39.93,40.16,14237.0,36.5299,36.6851,36.4477,36.6577,14237.0
2021-04-16 10:30:00,40.17,40.36,40.1,40.2,14338.0,36.6668,36.8402,36.6029,36.6942,14338.0
2021-04-16 11:00:00,40.16,40.31,40.1,40.15,14379.0,36.6577,36.7946,36.6029,36.6485,14379.0
2021-04-16 11:30:00,40.14,40.29,40.04,40.04,14307.0,36.6394,36.7763,36.5481,36.5481,14307.0
2021-04-16 12:00:00,40.06,40.12,39.94,39.94,10989.0,36.5664,36.6212,36.4569,36.4569,10989.0
2021-04-16 12:30:00,39.89,39.96,39.87,39.95,6939.0,36.4112,36.4751,36.393,36.466,6939.0
2021-04-16 13:00:00,39.93,40.0,39.84,39.96,12733.0,36.4477,36.5116,36.3656,36.4751,12733.0
2021-04-16 13:30:00,39.98,40.07,39.95,40.07,11111.0,36.4934,36.5755,36.466,36.5755,11111.0
2021-04-16 14:00:00,40.05,40.19,40.02,40.17,12986.0,36.5573,36.6851,36.5299,36.6668,12986.0
2021-04-16 14:30:00,40.16,40.2,40.1,40.17,12719.0,36.6577,36.6942,36.6029,36.6668,12719.0
2021-04-16 15:00:00,40.17,40.19,40.08,40.12,20645.0,36.6668,36.6851,36.5847,36.6212,20645.0
2021-04-16 15:30:00,40.11,40.13,39.98,40.01,82192.0,36.612,36.6303,36.4934,36.5208,82192.0
2021-04-19 09:30:00,39.96,40.24,39.84,39.89,15847.0,36.4751,36.7307,36.3656,36.4112,15847.0
2021-04-19 10:00:00,39.88,40.18,39.76,40.15,9221.0,36.4021,36.6759,36.2926,36.6485,9221.0
2021-04-19 10:30:00,40.14,40.14,39.68,39.68,8097.0,36.6394,36.6394,36.2195,36.2195,8097.0
2021-04-19 11:00:00,39.7,39.89,39.65,39.83,13155.0,36.2378,36.4112,36.1922,36.3565,13155.0
2021-04-19 11:30:00,39.87,39.97,39.76,39.81,19606.0,36.393,36.4842,36.2926,36.3382,19606.0
2021-04-19 12:00:00,39.8,39.98,39.79,39.9,15236.0,36.3291,36.4934,36.3199,36.4203,15236.0
2021-04-19 12:30:00,39.9,39.91,39.8,39.84,11424.0,36.4203,36.4295,36.3291,36.3656,11424.0
2021-04-19 13:00:00,39.83,39.92,39.82,39.86,10259.0,36.3565,36.4386,36.3473,36.3838,10259.0
2021-04-19 13:30:00,39.84,39.92,39.81,39.88,10827.0,36.3656,36.4386,36.3382,36.4021,10827.0
2021-04-19 14:00:00,39.88,39.92,39.83,39.9,10133.0,36.4021,36.4386,36.3565,36.4203,10133.0
2021-04-19 14:30:00,39.91,39.98,39.84,39.96,13187.0,36.4295,36.4934,36.3656,36.4751,13187.0
2021-04-19 15:00:00,39.96,40.03,39.89,39.94,17136.0,36.4751,36.539,36.4112,36.4569,17136.0
2021-04-19 15:30:00,39.94,40.0,39.82,39.99,106686.0,36.4569,36.5116,36.3473,36.5025,106686.0
2021-04-20 09:30:00,39.71,40.01,39.41,39.44,8423.0,36.2469,36.5208,35.9731,36.0005,8423.0
2021-04-20 10:00:00,39.5,39.66,39.44,39.5,13759.0,36.0552,36.2013,36.0005,36.0552,13759.0
2021-04-20 10:30:00,39.51,39.51,39.02,39.15,12567.0,36.0644,36.0644,35.6171,35.7358,12567.0
2021-04-20 11:00:00,39.16,39.16,38.94,39.0,16034.0,35.7449,35.7449,35.5441,35.5988,16034.0
2021-04-20 11:30:00,39.0,39.07,38.82,38.95,18523.0,35.5988,35.6627,35.4345,35.5532,18523.0
2021-04-20 12:00:00,38.94,38.98,38.82,38.9,25035.0,35.5441,35.5806,35.4345,35.5076,25035.0
2021-04-20 12:30:00,38.91,38.94,38.73,38.92,18995.0,35.5167,35.5441,35.3524,35.5258,18995.0
2021-04-20 13:00:00,38.92,39.0,38.84,38.9,17448.0,35.5258,35.5988,35.4528,35.5076,17448.0
2021-04-20 13:30:00,38.9,38.9,38.75,38.84,31534.0,35.5076,35.5076,35.3706,35.4528,31534.0
2021-04-20 14:00:00,38.84,38.93,38.82,38.86,23780.0,35.4528,35.5349,35.4345,35.471,23780.0
2021-04-20 14:30:00,38.85,38.95,38.82,38.88,21593.0,35.4619,35.5532,35.4345,35.4893,21593.0
2021-04-20 15:00:00,38.88,38.98,38.85,38.95,21755.0,35.4893,35.5806,35.4619,35.5532,21755.0
2021-04-20 15:30:00,38.95,39.23,38.93,39.17,98236.0,35.5532,35.8088,35.5349,35.754,98236.0
2021-04-21 09:30:00,39.01,39.75,38.91,39.69,14415.0,35.608,36.2834,35.5167,36.2287,14415.0
2021-04-21 10:00:00,39.74,39.93,39.63,39.83,14645.0,36.2743,36.4477,36.1739,36.3565,14645.0
2021-04-21 10:30:00,39.84,39.95,39.73,39.73,22387.0,36.3656,36.466,36.2652,36.2652,22387.0
2021-04-21 11:00:00,39.73,39.77,39.46,39.48,87304.0,36.2652,36.3017,36.0187,36.037,87304.0
2021-04-21 11:30:00,39.48,39.61,39.41,39.6,22293.0,36.037,36.1556,35.9731,36.1465,22293.0
2021-04-21 12:00:00,39.59,39.72,39.59,39.71,19180.0,36.1374,36.256,36.1374,36.2469,19180.0
2021-04-21 12:30:00,39.7,39.83,39.66,39.66,25635.0,36.2378,36.3565,36.2013,36.2013,25635.0
2021-04-21 13:00:00,39.66,39.77,39.59,39.74,40356.0,36.2013,36.3017,36.1374,36.2743,40356.0
2021-04-21 13:30:00,39.73,40.01,39.73,40.0,18126.0,36.2652,36.5208,36.2652,36.5116,18126.0
2021-04-21 14:00:00,40.0,40.08,39.93,40.01,17687.0,36.5116,36.5847,36.4477,36.5208,17687.0
2021-04-21 14:30:00,39.97,40.09,39.97,40.07,17277.0,36.4842,36.5938,36.4842,36.5755,17277.0
2021-04-21 15:00:00,40.08,40.17,40.05,40.05,18708.0,36.5847,36.6668,36.5573,36.5573,18708.0
2021-04-21 15:30:00,40.07,40.17,40.05,40.16,106226.0,36.5755,36.6668,36.5573,36.6577,106226.0
2021-04-22 09:30:00,40.39,40.63,40.15,40.38,15057.0,36.8676,37.0867,36.6485,36.8585,15057.0
2021-04-22 10:00:00,40.34,40.35,40.14,40.2,10053.0,36.822,36.8311,36.6394,36.6942,10053.0
2021-04-22 10:30:00,40.25,40.46,40.24,40.36,15053.0,36.7398,36.9315,36.7307,36.8402,15053.0
2021-04-22 11:00:00,40.39,40.61,40.38,40.57,13973.0,36.8676,37.0684,36.8585,37.0319,13973.0
2021-04-22 11:30:00,40.57,40.64,40.5,40.58,5558.0,37.0319,37.0958,36.968,37.041,5558.0
2021-04-22 12:00:00,40.58,40.6,40.51,40.55,9089.0,37.041,37.0593,36.9772,37.0137,9089.0
2021-04-22 12:30:00,40.57,40.68,40.52,40.68,10295.0,37.0319,37.1323,36.9863,37.1323,10295.0
2021-04-22 13:00:00,40.65,40.67,40.25,40.52,16967.0,37.1049,37.1232,36.7398,36.9863,16967.0
2021-04-22 13:30:00,40.49,40.55,40.12,40.18,10781.0,36.9589,37.0137,36.6212,36.6759,10781.0
2021-04-22 14:00:00,40.15,40.29,40.1,40.27,13278.0,36.6485,36.7763,36.6029,36.7581,13278.0
2021-04-22 14:30:00,40.27,40.39,40.25,40.38,19161.0,36.7581,36.8676,36.7398,36.8585,19161.0
2021-04-22 15:00:00,40.38,40.39,40.08,40.16,43805.0,36.8585,36.8676,36.5847,36.6577,43805.0
2021-04-22 15:30:00,40.17,40.23,40.05,40.06,158459.0,36.6668,36.7216,36.5573,36.5664,158459.0
2021-04-23 09:30:00,40.22,40.46,39.68,40.35,125947.0,36.7124,36.9315,36.2195,36.8311,125947.0
2021-04-23 10:00:00,40.44,40.5,40.26,40.32,19489.0,36.9133,36.968,36.749,36.8037,19489.0
2021-04-23 10:30:00,40.32,40.45,40.2,40.4,68894.0,36.8037,36.9224,36.6942,36.8767,68894.0
2021-04-23 11:00:00,40.4,40.47,40.18,40.23,32383.0,36.8767,36.9406,36.6759,36.7216,32383.0
2021-04-23 11:30:00,40.23,40.29,40.11,40.18,12850.0,36.7216,36.7763,36.612,36.6759,12850.0
2021-04-23 12:00:00,40.21,40.29,40.2,40.23,11065.0,36.7033,36.7763,36.6942,36.7216,11065.0
2021-04-23 12:30:00,40.23,40.29,40.23,40.26,10613.0,36.7216,36.7763,36.7216,36.749,10613.0
2021-04-23 13:00:00,40.25,40.27,40.2,40.26,8915.0,36.7398,36.7581,36.6942,36.749,8915.0
2021-04-23 13:30:00,40.27,40.3,40.2,40.23,14109.0,36.7581,36.7855,36.6942,36.7216,14109.0
2021-04-23 14:00:00,40.26,40.35,40.24,40.34,16351.0,36.749,36.8311,36.7307,36.822,16351.0
2021-04-23 14:30:00,40.33,40.55,40.31,40.55,18647.0,36.8128,37.0137,36.7946,37.0137,18647.0
2021-04-23 15:00:00,40.56,40.61,40.52,40.57,22757.0,37.0228,37.0684,36.9863,37.0319,22757.0
2021-04-23 15:30:00,40.56,40.58,40.3,40.31,107291.0,37.0228,37.041,36.7855,36.7946,107291.0
2021-04-26 09:30:00,40.59,40.92,40.3,40.76,17712.0,37.0502,37.3514,36.7855,37.2053,17712.0
2021-04-26 10:00:00,40.75,40.82,40.51,40.64,13028.0,37.1962,37.2601,36.9772,37.0958,13028.0
2021-04-26 10:30:00,40.65,40.73,40.46,40.5,39352.0,37.1049,37.178,36.9315,36.968,39352.0
2021-04-26 11:00:00,40.49,40.63,40.47,40.55,84688.0,36.9589,37.0867,36.9406,37.0137,84688.0
2021-04-26 11:30:00,40.56,40.58,40.44,40.53,47944.0,37.0228,37.041,36.9133,36.9954,47944.0
2021-04-26 12:00:00,40.52,40.55,40.44,40.48,14029.0,36.9863,37.0137,36.9133,36.9498,14029.0
2021-04-26 12:30:00,40.49,40.54,40.46,40.5,13103.0,36.9589,37.0045,36.9315,36.968,13103.0
2021-04-26 13:00:00,40.5,40.57,40.48,40.51,12794.0,36.968,37.0319,36.9498,36.9772,12794.0
2021-04-26 13:30:00,40.51,40.71,40.48,40.71,26176.0,36.9772,37.1597,36.9498,37.1597,26176.0
2021-04-26 14:00:00,40.7,40.7,40.5,40.58,17270.0,37.1506,37.1506,36.968,37.041,17270.0
2021-04-26 14:30:00,40.58,40.58,40.44,40.51,15866.0,37.041,37.041,36.9133,36.9772,15866.0
2021-04-26 15:00:00,40.51,40.59,40.37,40.37,25823.0,36.9772,37.0502,36.8494,36.8494,25823.0
2021-04-26 15:30:00,40.37,40.55,40.36,40.46,108713.0,36.8494,37.0137,36.8402,36.9315,108713.0
2021-04-27 09:30:00,40.52,40.63,40.22,40.43,14159.0,36.9863,37.0867,36.7124,36.9041,14159.0
2021-04-27 10:00:00,40.4,40.44,40.24,40.42,12035.0,36.8767,36.9133,36.7307,36.895,12035.0
2021-04-27 10:30:00,40.42,40.43,40.3,40.31,14190.0,36.895,36.9041,36.7855,36.7946,14190.0
2021-04-27 11:00:00,40.34,40.36,40.24,40.3,12278.0,36.822,36.8402,36.7307,36.7855,12278.0
2021-04-27 11:30:00,40.3,40.44,40.25,40.41,18526.0,36.7855,36.9133,36.7398,36.8859,18526.0
2021-04-27 12:00:00,40.37,40.44,40.33,40.41,9294.0,36.8494,36.9133,36.8128,36.8859,9294.0
2021-04-27 12:30:00,40.39,40.39,40.14,40.14,9752.0,36.8676,36.8676,36.6394,36.6394,9752.0
2021-04-27 13:00:00,40.18,40.26,40.15,40.17,9204.0,36.6759,36.749,36.6485,36.6668,9204.0
2021-04-27 13:30:00,40.17,40.25,40.12,40.25,7487.0,36.6668,36.7398,36.6212,36.7398,7487.0
2021-04-27 14:00:00,40.23,40.41,40.17,40.36,24160.0,36.7216,36.8859,36.6668,36.8402,24160.0
2021-04-27 14:30:00,40.37,40.44,40.33,40.34,13154.0,36.8494,36.9133,36.8128,36.822,13154.0
2021-04-27 15:00:00,40.32,40.46,40.31,40.38,26738.0,36.8037,36.9315,36.7946,36.8585,26738.0
2021-04-27 15:30:00,40.37,40.5,40.29,40.37,135325.0,36.8494,36.968,36.7763,36.8494,135325.0
2021-04-28 09:30:00,40.35,40.77,40.29,40.5,33447.0,36.8311,37.2145,36.7763,36.968,33447.0
2021-04-28 10:00:00,40.45,40.53,40.31,40.53,30538.0,36.9224,36.9954,36.7946,36.9954,30538.0
2021-04-28 10:30:00,40.54,40.91,40.52,40.79,23258.0,37.0045,37.3423,36.9863,37.2327,23258.0
2021-04-28 11:00:00,40.75,40.76,40.63,40.75,29223.0,37.1962,37.2053,37.0867,37.1962,29223.0
2021-04-28 11:30:00,40.74,40.79,40.6,40.64,44831.0,37.1871,37.2327,37.0593,37.0958,44831.0
2021-04-28 12:00:00,40.63,40.66,40.52,40.59,23066.0,37.0867,37.1141,36.9863,37.0502,23066.0
2021-04-28 12:30:00,40.6,40.71,40.5,40.65,55555.0,37.0593,37.1597,36.968,37.1049,55555.0
2021-04-28 13:00:00,40.67,40.7,40.59,40.61,30421.0,37.1232,37.1506,37.0502,37.0684,30421.0
2021-04-28 13:30:00,40.61,40.67,40.44,40.47,19050.0,37.0684,37.1232,36.9133,36.9406,19050.0
2021-04-28 14:00:00,40.43,40.63,40.43,40.56,18058.0,36.9041,37.0867,36.9041,37.0228,18058.0
2021-04-28 14:30:00,40.57,40.64,40.46,40.5,19274.0,37.0319,37.0958,36.9315,36.968,19274.0
2021-04-28 15:00:00,40.51,40.55,40.41,40.5,33830.0,36.9772,37.0137,36.8859,36.968,33830.0
2021-04-28 15:30:00,40.5,40.63,40.43,40.45,113692.0,36.968,37.0867,36.9041,36.9224,113692.0
2021-04-29 09:30:00,40.99,41.05,40.6,40.94,40392.0,37.4153,37.4701,37.0593,37.3697,40392.0
2021-04-29 10:00:00,40.91,41.12,40.83,41.08,27435.0,37.3423,37.534,37.2692,37.4974,27435.0
2021-04-29 10:30:00,41.08,41.08,40.73,40.97,20911.0,37.4974,37.4974,37.178,37.397,20911.0
2021-04-29 11:00:00,40.97,41.19,40.96,41.16,26479.0,37.397,37.5978,37.3879,37.5705,26479.0
2021-04-29 11:30:00,41.15,41.15,40.89,40.95,21668.0,37.5613,37.5613,37.324,37.3788,21668.0
2021-04-29 12:00:00,40.94,40.94,40.6,40.61,21120.0,37.3697,37.3697,37.0593,37.0684,21120.0
2021-04-29 12:30:00,40.62,40.75,40.59,40.66,23088.0,37.0776,37.1962,37.0502,37.1141,23088.0
2021-04-29 13:00:00,40.69,40.77,40.63,40.69,19056.0,37.1415,37.2145,37.0867,37.1415,19056.0
2021-04-29 13:30:00,40.69,40.76,40.58,40.58,24053.0,37.1415,37.2053,37.041,37.041,24053.0
2021-04-29 14:00:00,40.59,40.8,40.59,40.73,22532.0,37.0502,37.2419,37.0502,37.178,22532.0
2021-04-29 14:30:00,40.76,40.83,40.63,40.66,35818.0,37.2053,37.2692,37.0867,37.1141,35818.0
2021-04-29 15:00:00,40.68,40.7,40.49,40.49,54930.0,37.1323,37.1506,36.9589,36.9589,54930.0
2021-04-29 15:30:00,40.51,40.62,40.48,40.55,162693.0,36.9772,37.0776,36.9498,37.0137,162693.0
2021-04-30 09:30:00,40.2,40.39,39.96,40.22,56361.0,36.6942,36.8676,36.4751,36.7124,56361.0
2021-04-30 10:00:00,40.22,40.37,40.1,40.23,33931.0,36.7124,36.8494,36.6029,36.7216,33931.0
2021-04-30 10:30:00,40.22,40.27,39.91,40.02,23678.0,36.7124,36.7581,36.4295,36.5299,23678.0
2021-04-30 11:00:00,40.0,40.04,39.84,39.88,30534.0,36.5116,36.5481,36.3656,36.4021,30534.0
2021-04-30 11:30:00,39.88,39.94,39.78,39.83,28055.0,36.4021,36.4569,36.3108,36.3565,28055.0
2021-04-30 12:00:00,39.84,39.84,39.72,39.78,31955.0,36.3656,36.3656,36.256,36.3108,31955.0
2021-04-30 12:30:00,39.79,39.86,39.76,39.84,23783.0,36.3199,36.3838,36.2926,36.3656,23783.0
2021-04-30 13:00:00,39.83,39.95,39.78,39.95,20044.0,36.3565,36.466,36.3108,36.466,20044.0
2021-04-30 13:30:00,39.95,39.99,39.69,39.7,37804.0,36.466,36.5025,36.2287,36.2378,37804.0
2021-04-30 14:00:00,39.71,39.76,39.64,39.73,36546.0,36.2469,36.2926,36.183,36.2652,36546.0
2021-04-30 14:30:00,39.73,39.73,39.59,39.59,38236.0,36.2652,36.2652,36.1374,36.1374,38236.0
2021-04-30 15:00:00,39.59,39.72,39.58,39.66,41152.0,36.1374,36.256,36.1283,36.2013,41152.0
2021-04-30 15:30:00,39.67,39.79,39.45,39.67,191928.0,36.2104,36.3199,36.0096,36.2104,191928.0
2021-05-03 09:30:00,40.35,40.98,40.19,40.58,37075.0,36.8311,37.4062,36.6851,37.041,37075.0
2021-05-03 10:00:00,40.6,40.6,40.0,40.0,24076.0,37.0593,37.0593,36.5116,36.5116,24076.0
2021-05-03 10:30:00,40.02,40.26,39.98,40.26,26913.0,36.5299,36.749,36.4934,36.749,26913.0
2021-05-03 11:00:00,40.23,40.48,40.23,40.33,28273.0,36.7216,36.9498,36.7216,36.8128,28273.0
2021-05-03 11:30:00,40.3,40.48,40.28,40.29,19391.0,36.7855,36.9498,36.7672,36.7763,19391.0
2021-05-03 12:00:00,40.3,40.43,40.29,40.42,16415.0,36.7855,36.9041,36.7763,36.895,16415.0
2021-05-03 12:30:00,40.4,40.45,40.32,40.34,25192.0,36.8767,36.9224,36.8037,36.822,25192.0
2021-05-03 13:00:00,40.35,40.6,40.32,40.53,25757.0,36.8311,37.0593,36.8037,36.9954,25757.0
2021-05-03 13:30:00,40.53,40.59,40.46,40.55,23741.0,36.9954,37.0502,36.9315,37.0137,23741.0
2021-05-03 14:00:00,40.57,40.75,40.49,40.61,24240.0,37.0319,37.1962,36.9589,37.0684,24240.0
2021-05-03 14:30:00,40.61,40.67,40.55,40.65,28857.0,37.0684,37.1232,37.0137,37.1049,28857.0
2021-05-03 15:00:00,40.64,40.64,40.36,40.43,49597.0,37.0958,37.0958,36.8402,36.9041,49597.0
2021-05-03 15:30:00,40.42,40.57,40.26,40.45,200235.0,36.895,37.0319,36.749,36.9224,200235.0
2021-05-04 09:30:00,40.47,41.5,39.93,40.14,81381.0,36.9406,37.8808,36.4477,36.6394,81381.0
2021-05-04 10:00:00,40.17,40.5,39.92,40.44,41185.0,36.6668,36.968,36.4386,36.9133,41185.0
2021-05-04 10:30:00,40.43,40.68,40.37,40.61,32153.0,36.9041,37.1323,36.8494,37.0684,32153.0
2021-05-04 11:00:00,40.61,40.79,40.35,40.64,62075.0,37.0684,37.2327,36.8311,37.0958,62075.0
2021-05-04 11:30:00,40.63,41.02,40.61,41.02,62613.0,37.0867,37.4427,37.0684,37.4427,62613.0
2021-05-04 12:00:00,41.03,41.24,40.99,41.18,52461.0,37.4518,37.6435,37.4153,37.5887,52461.0
2021-05-04 12:30:00,41.21,41.36,40.99,41.08,48846.0,37.6161,37.753,37.4153,37.4974,48846.0
2021-05-04 13:00:00,41.04,41.22,41.0,41.11,32236.0,37.4609,37.6252,37.4244,37.5248,32236.0
2021-05-04 13:30:00,41.11,41.37,41.08,41.33,38583.0,37.5248,37.7622,37.4974,37.7256,38583.0
2021-05-04 14:00:00,41.37,41.63,41.31,41.6,70726.0,37.7622,37.9995,37.7074,37.9721,70726.0
2021-05-04 14:30:00,41.59,41.75,41.54,41.7,59823.0,37.963,38.109,37.9173,38.0634,59823.0
2021-05-04 15:00:00,41.67,41.77,41.57,41.77,78952.0,38.036,38.1273,37.9447,38.1273,78952.0
2021-05-04 15:30:00,41.77,41.98,41.75,41.89,254256.0,38.1273,38.319,38.109,38.2368,254256.0
2021-05-05 09:30:00,42.21,42.29,41.66,41.88,39429.0,38.5289,38.6019,38.0269,38.2277,39429.0
2021-05-05 10:00:00,41.94,41.96,41.64,41.83,31491.0,38.2824,38.3007,38.0086,38.182,31491.0
2021-05-05 10:30:00,41.82,42.05,41.75,41.88,25231.0,38.1729,38.3828,38.109,38.2277,25231.0
2021-05-05 11:00:00,41.9,42.12,41.83,42.08,34071.0,38.2459,38.4467,38.182,38.4102,34071.0
2021-05-05 11:30:00,42.09,42.2,42.01,42.17,21800.0,38.4194,38.5198,38.3463,38.4924,21800.0
2021-05-05 12:00:00,42.16,42.27,42.09,42.17,26159.0,38.4833,38.5837,38.4194,38.4924,26159.0
2021-05-05 12:30:00,42.18,42.19,42.04,42.09,25729.0,38.5015,38.5106,38.3737,38.4194,25729.0
2021-05-05 13:00:00,42.08,42.11,41.85,41.86,30506.0,38.4102,38.4376,38.2003,38.2094,30506.0
2021-05-05 13:30:00,41.85,42.06,41.83,42.02,28665.0,38.2003,38.392,38.182,38.3555,28665.0
2021-05-05 14:00:00,42.04,42.08,41.93,42.01,31070.0,38.3737,38.4102,38.2733,38.3463,31070.0
2021-05-05 14:30:00,42.02,42.03,41.93,41.97,28212.0,38.3555,38.3646,38.2733,38.3098,28212.0
2021-05-05 15:00:00,41.96,41.98,41.75,41.89,43430.0,38.3007,38.319,38.109,38.2368,43430.0
2021-05-05 15:30:00,41.87,41.95,41.73,41.73,172621.0,38.2185,38.2916,38.0908,38.0908,172621.0
2021-05-06 09:30:00,42.0,42.09,41.57,41.72,38027.0,38.3372,38.4194,37.9447,38.0816,38027.0
2021-05-06 10:00:00,41.72,41.81,41.52,41.79,48754.0,38.0816,38.1638,37.8991,38.1455,48754.0
2021-05-06 10:30:00,41.83,41.94,41.73,41.9,42052.0,38.182,38.2824,38.0908,38.2459,42052.0
2021-05-06 11:00:00,41.89,41.9,41.7,41.86,36869.0,38.2368,38.2459,38.0634,38.2094,36869.0
2021-05-06 11:30:00,41.86,42.07,41.85,41.88,22978.0,38.2094,38.4011,38.2003,38.2277,22978.0
2021-05-06 12:00:00,41.88,41.89,41.72,41.8,16903.0,38.2277,38.2368,38.0816,38.1547,16903.0
2021-05-06 12:30:00,41.79,41.79,41.59,41.68,21609.0,38.1455,38.1455,37.963,38.0451,21609.0
2021-05-06 13:00:00,41.7,41.74,41.61,41.61,30701.0,38.0634,38.0999,37.9812,37.9812,30701.0
2021-05-06 13:30:00,41.61,41.74,41.58,41.64,19292.0,37.9812,38.0999,37.9538,38.0086,19292.0
2021-05-06 14:00:00,41.65,41.68,41.45,41.55,40347.0,38.0177,38.0451,37.8352,37.9265,40347.0
2021-05-06 14:30:00,41.57,41.77,41.43,41.77,187005.0,37.9447,38.1273,37.8169,38.1273,187005.0
2021-05-06 15:00:00,41.75,42.05,41.66,42.01,50638.0,38.109,38.3828,38.0269,38.3463,50638.0
2021-05-06 15:30:00,42.02,42.36,42.01,42.29,221407.0,38.3555,38.6658,38.3463,38.6019,221407.0
2021-05-07 09:30:00,41.84,42.35,41.6,42.12,65993.0,38.1912,38.6567,37.9721,38.4467,65993.0
2021-05-07 10:00:00,42.15,42.27,42.02,42.04,25138.0,38.4741,38.5837,38.3555,38.3737,25138.0
2021-05-07 10:30:00,42.08,42.29,41.95,42.13,28921.0,38.4102,38.6019,38.2916,38.4559,28921.0
2021-05-07 11:00:00,42.14,42.14,41.99,42.06,24026.0,38.465,38.465,38.3281,38.392,24026.0
2021-05-07 11:30:00,42.04,42.12,41.92,41.93,16566.0,38.3737,38.4467,38.2642,38.2733,16566.0
2021-05-07 12:00:00,41.94,42.23,41.94,42.23,24154.0,38.2824,38.5472,38.2824,38.5472,24154.0
2021-05-07 12:30:00,42.25,42.59,42.15,42.59,90893.0,38.5654,38.8758,38.4741,38.8758,90893.0
2021-05-07 13:00:00,42.59,42.66,42.51,42.59,21826.0,38.8758,38.9397,38.8027,38.8758,21826.0
2021-05-07 13:30:00,42.59,42.75,42.54,42.67,62038.0,38.8758,39.0218,38.8301,38.9488,62038.0
2021-05-07 14:00:00,42.67,42.83,42.59,42.77,25765.0,38.9488,39.0948,38.8758,39.0401,25765.0
2021-05-07 14:30:00,42.77,42.79,42.6,42.63,14899.0,39.0401,39.0583,38.8849,38.9123,14899.0
2021-05-07 15:00:00,42.64,42.71,42.56,42.62,29539.0,38.9214,38.9853,38.8484,38.9031,29539.0
2021-05-07 15:30:00,42.63,42.76,42.6,42.66,107046.0,38.9123,39.0309,38.8849,38.9397,107046.0
2021-05-10 09:30:00,43.0,43.31,42.79,43.31,42311.0,39.25,39.533,39.0583,39.533,42311.0
2021-05-10 10:00:00,43.29,43.46,43.2,43.2,18287.0,39.5147,39.6699,39.4326,39.4326,18287.0
2021-05-10 10:30:00,43.18,43.34,43.06,43.34,25974.0,39.4143,39.5603,39.3048,39.5603,25974.0
2021-05-10 11:00:00,43.32,43.7,43.31,43.65,96923.0,39.5421,39.889,39.533,39.8433,96923.0
2021-05-10 11:30:00,43.65,43.71,43.45,43.45,25471.0,39.8433,39.8981,39.6608,39.6608,25471.0
2021-05-10 12:00:00,43.46,43.48,43.31,43.4,20795.0,39.6699,39.6881,39.533,39.6151,20795.0
2021-05-10 12:30:00,43.41,43.5,43.35,43.41,31776.0,39.6242,39.7064,39.5695,39.6242,31776.0
2021-05-10 13:00:00,43.47,43.48,43.36,43.43,16399.0,39.679,39.6881,39.5786,39.6425,16399.0
2021-05-10 13:30:00,43.41,43.53,43.37,43.41,24106.0,39.6242,39.7338,39.5877,39.6242,24106.0
2021-05-10 14:00:00,43.41,43.5,43.17,43.23,44689.0,39.6242,39.7064,39.4052,39.4599,44689.0
2021-05-10 14:30:00,43.19,43.19,42.91,42.98,43271.0,39.4234,39.4234,39.1678,39.2317,43271.0
2021-05-10 15:00:00,42.98,42.99,42.66,42.83,63622.0,39.2317,39.2409,38.9397,39.0948,63622.0
2021-05-10 15:30:00,42.82,42.88,42.59,42.6,149228.0,39.0857,39.1405,38.8758,38.8849,149228.0
2021-05-11 09:30:00,41.97,42.33,41.73,42.25,25527.0,38.3098,38.6384,38.0908,38.5654,25527.0
2021-05-11 10:00:00,42.32,42.47,41.69,41.75,28045.0,38.6293,38.7662,38.0542,38.109,28045.0
2021-05-11 10:30:00,41.73,41.83,41.48,41.7,25937.0,38.0908,38.182,37.8626,38.0634,25937.0
2021-05-11 11:00:00,41.7,41.92,41.54,41.92,20656.0,38.0634,38.2642,37.9173,38.2642,20656.0
2021-05-11 11:30:00,41.91,41.92,41.79,41.8,22505.0,38.2551,38.2642,38.1455,38.1547,22505.0
2021-05-11 12:00:00,41.76,41.76,41.55,41.55,23388.0,38.1181,38.1181,37.9265,37.9265,23388.0
2021-05-11 12:30:00,41.55,41.75,41.53,41.63,26307.0,37.9265,38.109,37.9082,37.9995,26307.0
2021-05-11 13:00:00,41.67,41.78,41.57,41.73,54127.0,38.036,38.1364,37.9447,38.0908,54127.0
2021-05-11 13:30:00,41.73,41.95,41.71,41.88,33896.0,38.0908,38.2916,38.0725,38.2277,33896.0
2021-05-11 14:00:00,41.9,42.05,41.82,41.97,32184.0,38.2459,38.3828,38.1729,38.3098,32184.0
2021-05-11 14:30:00,41.95,41.95,41.77,41.85,31014.0,38.2916,38.2916,38.1273,38.2003,31014.0
2021-05-11 15:00:00,41.9,42.02,41.77,42.02,47229.0,38.2459,38.3555,38.1273,38.3555,47229.0
2021-05-11 15:30:00,42.01,42.01,41.61,41.76,106792.0,38.3463,38.3463,37.9812,38.1181,106792.0
2021-05-12 09:30:00,41.93,42.31,41.52,41.77,32169.0,38.2733,38.6202,37.8991,38.1273,32169.0
2021-05-12 10:00:00,41.77,42.02,41.7,41.84,29330.0,38.1273,38.3555,38.0634,38.1912,29330.0
2021-05-12 10:30:00,41.87,41.9,41.69,41.84,32162.0,38.2185,38.2459,38.0542,38.1912,32162.0
2021-05-12 11:00:00,41.85,41.93,41.7,41.82,27707.0,38.2003,38.2733,38.0634,38.1729,27707.0
2021-05-12 11:30:00,41.81,41.82,41.35,41.37,36835.0,38.1638,38.1729,37.7439,37.7622,36835.0
2021-05-12 12:00:00,41.37,41.46,41.21,41.36,26139.0,37.7622,37.8443,37.6161,37.753,26139.0
2021-05-12 12:30:00,41.38,41.39,41.2,41.26,19276.0,37.7713,37.7804,37.607,37.6617,19276.0
2021-05-12 13:00:00,41.27,41.46,41.22,41.39,20228.0,37.6709,37.8443,37.6252,37.7804,20228.0
2021-05-12 13:30:00,41.4,41.41,41.27,41.41,23673.0,37.7895,37.7987,37.6709,37.7987,23673.0
2021-05-12 14:00:00,41.42,41.46,41.22,41.23,31675.0,37.8078,37.8443,37.6252,37.6344,31675.0
2021-05-12 14:30:00,41.22,41.42,41.13,41.32,36246.0,37.6252,37.8078,37.5431,37.7165,36246.0
2021-05-12 15:00:00,41.29,41.29,40.82,40.86,44876.0,37.6891,37.6891,37.2601,37.2966,44876.0
2021-05-12 15:30:00,40.88,40.92,40.69,40.69,170246.0,37.3149,37.3514,37.1415,37.1415,170246.0
2021-05-13 09:30:00,40.51,41.45,40.48,41.36,19716.0,36.9772,37.8352,36.9498,37.753,19716.0
2021-05-13 10:00:00,41.39,41.64,41.25,41.64,18418.0,37.7804,38.0086,37.6526,38.0086,18418.0
2021-05-13 10:30:00,41.64,41.67,41.39,41.43,15890.0,38.0086,38.036,37.7804,37.8169,15890.0
2021-05-13 11:00:00,41.47,41.54,41.3,41.31,10696.0,37.8534,37.9173,37.6983,37.7074,10696.0
2021-05-13 11:30:00,41.33,41.52,41.29,41.35,11722.0,37.7256,37.8991,37.6891,37.7439,11722.0
2021-05-13 12:00:00,41.35,41.67,41.34,41.63,24860.0,37.7439,38.036,37.7348,37.9995,24860.0
2021-05-13 12:30:00,41.62,41.73,41.58,41.72,19790.0,37.9903,38.0908,37.9538,38.0816,19790.0
2021-05-13 13:00:00,41.72,41.86,41.58,41.73,18292.0,38.0816,38.2094,37.9538,38.0908,18292.0
2021-05-13 13:30:00,41.7,41.71,41.48,41.67,21649.0,38.0634,38.0725,37.8626,38.036,21649.0
2021-05-13 14:00:00,41.69,42.04,41.69,42.04,25644.0,38.0542,38.3737,38.0542,38.3737,25644.0
2021-05-13 14:30:00,42.05,42.13,41.93,41.99,25677.0,38.3828,38.4559,38.2733,38.3281,25677.0
2021-05-13 15:00:00,41.99,42.28,41.97,42.28,31877.0,38.3281,38.5928,38.3098,38.5928,31877.0
2021-05-13 15:30:00,42.33,42.42,42.03,42.11,122754.0,38.6384,38.7206,38.3646,38.4376,122754.0
2021-05-14 09:30:00,42.29,42.65,42.12,42.6,14461.0,38.6019,38.9305,38.4467,38.8849,14461.0
2021-05-14 10:00:00,42.53,42.74,42.51,42.66,21574.0,38.821,39.0127,38.8027,38.9397,21574.0
2021-05-14 10:30:00,42.67,42.82,42.58,42.72,19203.0,38.9488,39.0857,38.8666,38.9944,19203.0
2021-05-14 11:00:00,42.72,42.75,42.62,42.73,25821.0,38.9944,39.0218,38.9031,39.0035,25821.0
2021-05-14 11:30:00,42.72,42.93,42.7,42.89,16128.0,38.9944,39.1861,38.9762,39.1496,16128.0
2021-05-14 12:00:00,42.9,43.13,42.89,42.98,39991.0,39.1587,39.3687,39.1496,39.2317,39991.0
2021-05-14 12:30:00,43.0,43.12,42.94,43.11,16331.0,39.25,39.3595,39.1952,39.3504,16331.0
2021-05-14 13:00:00,43.12,43.16,43.02,43.03,21967.0,39.3595,39.396,39.2683,39.2774,21967.0
2021-05-14 13:30:00,43.04,43.22,43.0,43.19,19233.0,39.2865,39.4508,39.25,39.4234,19233.0
2021-05-14 14:00:00,43.2,43.38,43.17,43.38,38521.0,39.4326,39.5969,39.4052,39.5969,38521.0
2021-05-14 14:30:00,43.38,43.41,43.31,43.39,61010.0,39.5969,39.6242,39.533,39.606,61010.0
2021-05-14 15:00:00,43.37,43.41,43.18,43.21,48510.0,39.5877,39.6242,39.4143,39.4417,48510.0
2021-05-14 15:30:00,43.21,43.36,43.14,43.21,174099.0,39.4417,39.5786,39.3778,39.4417,174099.0
2021-05-17 09:30:00,42.86,43.15,42.69,42.82,33821.0,39.1222,39.3869,38.967,39.0857,33821.0
2021-05-17 10:00:00,42.8,43.05,42.67,42.67,16657.0,39.0674,39.2956,38.9488,38.9488,16657.0
2021-05-17 10:30:00,42.7,42.94,42.64,42.82,22618.0,38.9762,39.1952,38.9214,39.0857,22618.0
2021-05-17 11:00:00,42.83,43.08,42.71,43.01,32117.0,39.0948,39.323,38.9853,39.2591,32117.0
2021-05-17 11:30:00,43.01,43.19,42.92,43.01,20248.0,39.2591,39.4234,39.177,39.2591,20248.0
2021-05-17 12:00:00,43.0,43.27,42.97,43.27,19955.0,39.25,39.4965,39.2226,39.4965,19955.0
2021-05-17 12:30:00,43.26,43.31,43.19,43.3,21085.0,39.4873,39.533,39.4234,39.5238,21085.0
2021-05-17 13:00:00,43.32,43.36,43.23,43.31,36791.0,39.5421,39.5786,39.4599,39.533,36791.0
2021-05-17 13:30:00,43.3,43.4,43.25,43.38,27073.0,39.5238,39.6151,39.4782,39.5969,27073.0
2021-05-17 14:00:00,43.38,43.44,43.33,43.38,37525.0,39.5969,39.6516,39.5512,39.5969,37525.0
2021-05-17 14:30:00,43.39,43.51,43.33,43.5,35999.0,39.606,39.7155,39.5512,39.7064,35999.0
2021-05-17 15:00:00,43.51,43.52,43.42,43.49,40911.0,39.7155,39.7247,39.6334,39.6973,40911.0
2021-05-17 15:30:00,43.49,43.53,43.4,43.48,106037.0,39.6973,39.7338,39.6151,39.6881,106037.0
2021-05-18 09:30:00,43.5,43.79,43.22,43.55,33774.0,39.7064,39.9711,39.4508,39.752,33774.0
2021-05-18 10:00:00,43.57,43.57,43.1,43.13,100943.0,39.7703,39.7703,39.3413,39.3687,100943.0
2021-05-18 10:30:00,43.14,43.26,43.01,43.2,38123.0,39.3778,39.4873,39.2591,39.4326,38123.0
2021-05-18 11:00:00,43.23,43.26,43.1,43.18,31684.0,39.4599,39.4873,39.3413,39.4143,31684.0
2021-05-18 11:30:00,43.18,43.19,43.06,43.07,51795.0,39.4143,39.4234,39.3048,39.3139,51795.0
2021-05-18 12:00:00,43.06,43.17,43.02,43.11,41453.0,39.3048,39.4052,39.2683,39.3504,41453.0
2021-05-18 12:30:00,43.1,43.23,43.07,43.23,24102.0,39.3413,39.4599,39.3139,39.4599,24102.0
2021-05-18 13:00:00,43.23,43.34,43.22,43.3,23630.0,39.4599,39.5603,39.4508,39.5238,23630.0
2021-05-18 13:30:00,43.31,43.31,43.09,43.26,42020.0,39.533,39.533,39.3322,39.4873,42020.0
2021-05-18 14:00:00,43.24,43.24,43.05,43.06,17049.0,39.4691,39.4691,39.2956,39.3048,17049.0
2021-05-18 14:30:00,43.07,43.07,42.85,43.02,21673.0,39.3139,39.3139,39.1131,39.2683,21673.0
2021-05-18 15:00:00,43.01,43.1,42.98,43.05,32366.0,39.2591,39.3413,39.2317,39.2956,32366.0
2021-05-18 15:30:00,43.04,43.09,42.73,42.75,161248.0,39.2865,39.3322,39.0035,39.0218,161248.0
2021-05-19 09:30:00,41.92,41.92,41.35,41.59,27764.0,38.2642,38.2642,37.7439,37.963,27764.0
2021-05-19 10:00:00,41.55,41.62,41.31,41.48,24756.0,37.9265,37.9903,37.7074,37.8626,24756.0
2021-05-19 10:30:00,41.49,41.49,41.16,41.39,17907.0,37.8717,37.8717,37.5705,37.7804,17907.0
2021-05-19 11:00:00,41.36,41.46,41.2,41.44,24130.0,37.753,37.8443,37.607,37.826,24130.0
2021-05-19 11:30:00,41.46,41.73,41.38,41.66,30920.0,37.8443,38.0908,37.7713,38.0269,30920.0
2021-05-19 12:00:00,41.6,41.92,41.59,41.72,24536.0,37.9721,38.2642,37.963,38.0816,24536.0
2021-05-19 12:30:00,41.74,41.84,41.73,41.81,24833.0,38.0999,38.1912,38.0908,38.1638,24833.0
2021-05-19 13:00:00,41.8,41.96,41.78,41.81,13686.0,38.1547,38.3007,38.1364,38.1638,13686.0
2021-05-19 13:30:00,41.79,41.88,41.75,41.84,22070.0,38.1455,38.2277,38.109,38.1912,22070.0
2021-05-19 14:00:00,41.85,41.88,41.44,41.65,50894.0,38.2003,38.2277,37.826,38.0177,50894.0
2021-05-19 14:30:00,41.65,41.7,41.48,41.51,19668.0,38.0177,38.0634,37.8626,37.8899,19668.0
2021-05-19 15:00:00,41.52,41.7,41.48,41.68,34364.0,37.8991,38.0634,37.8626,38.0451,34364.0
2021-05-19 15:30:00,41.69,41.75,41.55,41.75,84403.0,38.0542,38.109,37.9265,38.109,84403.0
2021-05-20 09:30:00,41.89,41.89,41.12,41.3,28121.0,38.2368,38.2368,37.534,37.6983,28121.0
2021-05-20 10:00:00,41.35,41.47,41.09,41.29,53569.0,37.7439,37.8534,37.5066,37.6891,53569.0
2021-05-20 10:30:00,41.28,41.4,41.21,41.37,30781.0,37.68,37.7895,37.6161,37.7622,30781.0
2021-05-20 11:00:00,41.39,41.53,41.22,41.27,97400.0,37.7804,37.9082,37.6252,37.6709,97400.0
2021-05-20 11:30:00,41.29,41.64,41.28,41.6,10175.0,37.6891,38.0086,37.68,37.9721,10175.0
2021-05-20 12:00:00,41.57,41.6,41.33,41.33,18963.0,37.9447,37.9721,37.7256,37.7256,18963.0
2021-05-20 12:30:00,41.35,41.36,41.25,41.36,7950.0,37.7439,37.753,37.6526,37.753,7950.0
2021-05-20 13:00:00,41.36,41.57,41.35,41.53,11476.0,37.753,37.9447,37.7439,37.9082,11476.0
2021-05-20 13:30:00,41.55,41.58,41.47,41.52,15745.0,37.9265,37.9538,37.8534,37.8991,15745.0
2021-05-20 14:00:00,41.51,41.62,41.51,41.61,9662.0,37.8899,37.9903,37.8899,37.9812,9662.0
2021-05-20 14:30:00,41.62,41.69,41.57,41.63,20466.0,37.9903,38.0542,37.9447,37.9995,20466.0
2021-05-20 15:00:00,41.63,41.86,41.61,41.84,35636.0,37.9995,38.2094,37.9812,38.1912,35636.0
2021-05-20 15:30:00,41.82,41.87,41.71,41.8,134474.0,38.1729,38.2185,38.0725,38.1547,134474.0
2021-05-21 09:30:00,42.26,42.64,42.11,42.62,24067.0,38.5745,38.9214,38.4376,38.9031,24067.0
2021-05-21 10:00:00,42.56,42.75,42.47,42.51,27921.0,38.8484,39.0218,38.7662,38.8027,27921.0
2021-05-21 10:30:00,42.53,42.64,42.4,42.64,15773.0,38.821,38.9214,38.7023,38.9214,15773.0
2021-05-21 11:00:00,42.66,42.74,42.52,42.54,16117.0,38.9397,39.0127,38.8119,38.8301,16117.0
2021-05-21 11:30:00,42.5,42.53,42.36,42.36,13814.0,38.7936,38.821,38.6658,38.6658,13814.0
2021-05-21 12:00:00,42.36,42.36,42.17,42.17,12923.0,38.6658,38.6658,38.4924,38.4924,12923.0
2021-05-21 12:30:00,42.13,42.17,41.94,41.95,13321.0,38.4559,38.4924,38.2824,38.2916,13321.0
2021-05-21 13:00:00,41.98,42.18,41.98,42.18,11516.0,38.319,38.5015,38.319,38.5015,11516.0
2021-05-21 13:30:00,42.18,42.28,42.13,42.25,20607.0,38.5015,38.5928,38.4559,38.5654,20607.0
2021-05-21 14:00:00,42.23,42.34,42.22,42.29,13548.0,38.5472,38.6476,38.538,38.6019,13548.0
2021-05-21 14:30:00,42.31,42.31,42.2,42.29,23544.0,38.6202,38.6202,38.5198,38.6019,23544.0
2021-05-21 15:00:00,42.27,42.36,42.21,42.33,17969.0,38.5837,38.6658,38.5289,38.6384,17969.0
2021-05-21 15:30:00,42.33,42.37,42.17,42.23,61239.0,38.6384,38.6749,38.4924,38.5472,61239.0
2021-05-24 09:30:00,42.46,42.46,41.82,42.27,18462.0,38.7571,38.7571,38.1729,38.5837,18462.0
2021-05-24 10:00:00,42.25,42.34,42.05,42.16,23357.0,38.5654,38.6476,38.3828,38.4833,23357.0
2021-05-24 10:30:00,42.15,42.33,42.14,42.14,12646.0,38.4741,38.6384,38.465,38.465,12646.0
2021-05-24 11:00:00,42.14,42.32,42.14,42.32,17856.0,38.465,38.6293,38.465,38.6293,17856.0
2021-05-24 11:30:00,42.3,42.32,42.16,42.16,14632.0,38.611,38.6293,38.4833,38.4833,14632.0
2021-05-24 12:00:00,42.16,42.25,42.14,42.14,11880.0,38.4833,38.5654,38.465,38.465,11880.0
2021-05-24 12:30:00,42.18,42.29,42.17,42.24,12791.0,38.5015,38.6019,38.4924,38.5563,12791.0
2021-05-24 13:00:00,42.24,42.32,42.22,42.3,17110.0,38.5563,38.6293,38.538,38.611,17110.0
2021-05-24 13:30:00,42.32,42.39,42.28,42.39,14449.0,38.6293,38.6932,38.5928,38.6932,14449.0
2021-05-24 14:00:00,42.39,42.49,42.36,42.45,16822.0,38.6932,38.7845,38.6658,38.748,16822.0
2021-05-24 14:30:00,42.48,42.52,42.45,42.49,24424.0,38.7753,38.8119,38.748,38.7845,24424.0
2021-05-24 15:00:00,42.49,42.59,42.46,42.54,34980.0,38.7845,38.8758,38.7571,38.8301,34980.0
2021-05-24 15:30:00,42.54,42.56,42.33,42.33,109636.0,38.8301,38.8484,38.6384,38.6384,109636.0
2021-05-25 09:30:00,42.37,42.81,42.34,42.5,55612.0,38.6749,39.0766,38.6476,38.7936,55612.0
2021-05-25 10:00:00,42.5,42.66,42.41,42.59,19158.0,38.7936,38.9397,38.7115,38.8758,19158.0
2021-05-25 10:30:00,42.6,42.6,42.43,42.52,47564.0,38.8849,38.8849,38.7297,38.8119,47564.0
2021-05-25 11:00:00,42.51,42.52,42.24,42.32,42836.0,38.8027,38.8119,38.5563,38.6293,42836.0
2021-05-25 11:30:00,42.32,42.43,42.31,42.43,38580.0,38.6293,38.7297,38.6202,38.7297,38580.0
2021-05-25 12:00:00,42.43,42.59,42.4,42.54,12892.0,38.7297,38.8758,38.7023,38.8301,12892.0
2021-05-25 12:30:00,42.53,42.53,42.35,42.38,14671.0,38.821,38.821,38.6567,38.6841,14671.0
2021-05-25 13:00:00,42.37,42.45,42.35,42.45,36161.0,38.6749,38.748,38.6567,38.748,36161.0
2021-05-25 13:30:00,42.44,42.44,42.3,42.33,28015.0,38.7388,38.7388,38.611,38.6384,28015.0
2021-05-25 14:00:00,42.32,42.34,42.26,42.26,29009.0,38.6293,38.6476,38.5745,38.5745,29009.0
2021-05-25 14:30:00,42.25,42.32,42.22,42.22,74800.0,38.5654,38.6293,38.538,38.538,74800.0
2021-05-25 15:00:00,42.21,42.22,42.06,42.12,32380.0,38.5289,38.538,38.392,38.4467,32380.0
2021-05-25 15:30:00,42.11,42.12,41.87,41.92,111629.0,38.4376,38.4467,38.2185,38.2642,111629.0
2021-05-26 09:30:00,42.1,42.21,41.72,41.81,68950.0,38.4285,38.5289,38.0816,38.1638,68950.0
2021-05-26 10:00:00,41.8,42.01,41.76,41.87,44564.0,38.1547,38.3463,38.1181,38.2185,44564.0
2021-05-26 10:30:00,41.88,41.93,41.8,41.81,42036.0,38.2277,38.2733,38.1547,38.1638,42036.0
2021-05-26 11:00:00,41.83,41.94,41.82,41.86,24311.0,38.182,38.2824,38.1729,38.2094,24311.0
2021-05-26 11:30:00,41.87,41.97,41.86,41.93,22508.0,38.2185,38.3098,38.2094,38.2733,22508.0
2021-05-26 12:00:00,41.93,42.02,41.88,42.02,11291.0,38.2733,38.3555,38.2277,38.3555,11291.0
2021-05-26 12:30:00,42.03,42.07,42.01,42.06,13465.0,38.3646,38.4011,38.3463,38.392,13465.0
2021-05-26 13:00:00,42.08,42.13,42.04,42.08,9817.0,38.4102,38.4559,38.3737,38.4102,9817.0
2021-05-26 13:30:00,42.08,42.09,41.96,41.99,17057.0,38.4102,38.4194,38.3007,38.3281,17057.0
2021-05-26 14:00:00,42.02,42.06,42.0,42.06,22378.0,38.3555,38.392,38.3372,38.392,22378.0
2021-05-26 14:30:00,42.05,42.12,42.02,42.04,24795.0,38.3828,38.4467,38.3555,38.3737,24795.0
2021-05-26 15:00:00,42.05,42.12,42.03,42.08,16161.0,38.3828,38.4467,38.3646,38.4102,16161.0
2021-05-26 15:30:00,42.07,42.19,42.05,42.07,94978.0,38.4011,38.5106,38.3828,38.4011,94978.0
2021-05-27 09:30:00,42.7,42.82,42.46,42.61,27162.0,38.9762,39.0857,38.7571,38.894,27162.0
2021-05-27 10:00:00,42.6,42.63,42.43,42.53,22367.0,38.8849,38.9123,38.7297,38.821,22367.0
2021-05-27 10:30:00,42.52,42.6,42.45,42.58,29963.0,38.8119,38.8849,38.748,38.8666,29963.0
2021-05-27 11:00:00,42.6,42.64,42.53,42.53,18361.0,38.8849,38.9214,38.821,38.821,18361.0
2021-05-27 11:30:00,42.51,42.66,42.49,42.58,13622.0,38.8027,38.9397,38.7845,38.8666,13622.0
2021-05-27 12:00:00,42.6,42.75,42.6,42.73,23361.0,38.8849,39.0218,38.8849,39.0035,23361.0
2021-05-27 12:30:00,42.75,42.78,42.59,42.61,17790.0,39.0218,39.0492,38.8758,38.894,17790.0
2021-05-27 13:00:00,42.62,42.71,42.6,42.61,22186.0,38.9031,38.9853,38.8849,38.894,22186.0
2021-05-27 13:30:00,42.63,42.63,42.48,42.6,20525.0,38.9123,38.9123,38.7753,38.8849,20525.0
2021-05-27 14:00:00,42.6,42.63,42.53,42.63,18723.0,38.8849,38.9123,38.821,38.9123,18723.0
2021-05-27 14:30:00,42.63,42.8,42.61,42.78,31017.0,38.9123,39.0674,38.894,39.0492,31017.0
2021-05-27 15:00:00,42.77,42.77,42.61,42.67,29505.0,39.0401,39.0401,38.894,38.9488,29505.0
2021-05-27 15:30:00,42.66,42.73,42.59,42.62,85899.0,38.9397,39.0035,38.8758,38.9031,85899.0
2021-05-28 09:30:00,42.62,42.62,42.22,42.35,27829.0,38.9031,38.9031,38.538,38.6567,27829.0
2021-05-28 10:00:00,42.35,42.38,42.0,42.07,20935.0,38.6567,38.6841,38.3372,38.4011,20935.0
2021-05-28 10:30:00,42.11,42.17,42.04,42.12,14742.0,38.4376,38.4924,38.3737,38.4467,14742.0
2021-05-28 11:00:00,42.13,42.22,42.11,42.2,15428.0,38.4559,38.538,38.4376,38.5198,15428.0
2021-05-28 11:30:00,42.2,42.21,42.15,42.19,13473.0,38.5198,38.5289,38.4741,38.5106,13473.0
2021-05-28 12:00:00,42.19,42.31,42.18,42.27,14001.0,38.5106,38.6202,38.5015,38.5837,14001.0
2021-05-28 12:30:00,42.27,42.3,42.15,42.22,15440.0,38.5837,38.611,38.4741,38.538,15440.0
2021-05-28 13:00:00,42.24,42.36,42.22,42.36,10019.0,38.5563,38.6658,38.538,38.6658,10019.0
2021-05-28 13:30:00,42.36,42.4,42.32,42.37,12977.0,38.6658,38.7023,38.6293,38.6749,12977.0
2021-05-28 14:00:00,42.38,42.4,42.29,42.36,15134.0,38.6841,38.7023,38.6019,38.6658,15134.0
2021-05-28 14:30:00,42.37,42.48,42.33,42.46,23480.0,38.6749,38.7753,38.6384,38.7571,23480.0
2021-05-28 15:00:00,42.44,42.48,42.38,42.4,30957.0,38.7388,38.7753,38.6841,38.7023,30957.0
2021-05-28 15:30:00,42.39,42.49,42.36,42.4,102435.0,38.6932,38.7845,38.6658,38.7023,102435.0
2021-06-01 09:30:00,42.9,43.28,42.67,42.79,46712.0,39.1587,39.5056,38.9488,39.0583,46712.0
2021-06-01 10:00:00,42.77,42.93,42.76,42.87,25369.0,39.0401,39.1861,39.0309,39.1313,25369.0
2021-06-01 10:30:00,42.86,43.02,42.86,43.01,11665.0,39.1222,39.2683,39.1222,39.2591,11665.0
2021-06-01 11:00:00,43.03,43.1,42.98,43.07,16613.0,39.2774,39.3413,39.2317,39.3139,16613.0
2021-06-01 11:30:00,43.06,43.12,43.02,43.09,12410.0,39.3048,39.3595,39.2683,39.3322,12410.0
2021-06-01 12:00:00,43.08,43.15,43.07,43.13,11960.0,39.323,39.3869,39.3139,39.3687,11960.0
2021-06-01 12:30:00,43.13,43.14,43.05,43.06,10827.0,39.3687,39.3778,39.2956,39.3048,10827.0
2021-06-01 13:00:00,43.07,43.09,42.97,43.0,26850.0,39.3139,39.3322,39.2226,39.25,26850.0
2021-06-01 13:30:00,42.99,43.02,42.91,43.02,33787.0,39.2409,39.2683,39.1678,39.2683,33787.0
2021-06-01 14:00:00,43.04,43.16,43.01,43.16,16469.0,39.2865,39.396,39.2591,39.396,16469.0
2021-06-01 14:30:00,43.16,43.22,43.13,43.21,17632.0,39.396,39.4508,39.3687,39.4417,17632.0
2021-06-01 15:00:00,43.21,43.22,43.12,43.22,23292.0,39.4417,39.4508,39.3595,39.4508,23292.0
2021-06-01 15:30:00,43.21,43.28,43.18,43.25,87169.0,39.4417,39.5056,39.4143,39.4782,87169.0
2021-06-02 09:30:00,43.45,43.45,42.74,42.94,120391.0,39.6608,39.6608,39.0127,39.1952,120391.0
2021-06-02 10:00:00,42.95,43.03,42.88,42.93,15703.0,39.2044,39.2774,39.1405,39.1861,15703.0
2021-06-02 10:30:00,42.91,43.06,42.88,42.99,42821.0,39.1678,39.3048,39.1405,39.2409,42821.0
2021-06-02 11:00:00,42.99,43.06,42.86,42.89,21498.0,39.2409,39.3048,39.1222,39.1496,21498.0
2021-06-02 11:30:00,42.89,42.92,42.75,42.75,16753.0,39.1496,39.177,39.0218,39.0218,16753.0
2021-06-02 12:00:00,42.74,42.84,42.71,42.72,20475.0,39.0127,39.104,38.9853,38.9944,20475.0
2021-06-02 12:30:00,42.73,42.77,42.66,42.75,29328.0,39.0035,39.0401,38.9397,39.0218,29328.0
2021-06-02 13:00:00,42.75,42.75,42.7,42.73,17438.0,39.0218,39.0218,38.9762,39.0035,17438.0
2021-06-02 13:30:00,42.7,42.76,42.65,42.74,25971.0,38.9762,39.0309,38.9305,39.0127,25971.0
2021-06-02 14:00:00,42.76,42.77,42.6,42.62,29672.0,39.0309,39.0401,38.8849,38.9031,29672.0
2021-06-02 14:30:00,42.61,42.62,42.47,42.5,56035.0,38.894,38.9031,38.7662,38.7936,56035.0
2021-06-02 15:00:00,42.5,42.52,42.43,42.44,44677.0,38.7936,38.8119,38.7297,38.7388,44677.0
2021-06-02 15:30:00,42.44,42.53,42.25,42.46,179537.0,38.7388,38.821,38.5654,38.7571,179537.0
2021-06-03 09:30:00,42.25,42.25,41.93,42.02,22340.0,38.5654,38.5654,38.2733,38.3555,22340.0
2021-06-03 10:00:00,42.01,42.03,41.92,42.0,27433.0,38.3463,38.3646,38.2642,38.3372,27433.0
2021-06-03 10:30:00,42.0,42.28,41.99,42.25,62365.0,38.3372,38.5928,38.3281,38.5654,62365.0
2021-06-03 11:00:00,42.23,42.31,42.19,42.24,60718.0,38.5472,38.6202,38.5106,38.5563,60718.0
2021-06-03 11:30:00,42.25,42.28,42.22,42.27,44658.0,38.5654,38.5928,38.538,38.5837,44658.0
2021-06-03 12:00:00,42.28,42.45,42.22,42.33,257423.0,38.5928,38.748,38.538,38.6384,257423.0
2021-06-03 12:30:00,42.35,42.4,42.09,42.18,61077.0,38.6567,38.7023,38.4194,38.5015,61077.0
2021-06-03 13:00:00,42.2,42.36,42.12,42.3,30243.0,38.5198,38.6658,38.4467,38.611,30243.0
2021-06-03 13:30:00,42.32,42.37,42.29,42.36,34433.0,38.6293,38.6749,38.6019,38.6658,34433.0
2021-06-03 14:00:00,42.37,42.47,42.35,42.45,22731.0,38.6749,38.7662,38.6567,38.748,22731.0
2021-06-03 14:30:00,42.45,42.6,42.44,42.57,26623.0,38.748,38.8849,38.7388,38.8575,26623.0
2021-06-03 15:00:00,42.58,42.73,42.55,42.72,38013.0,38.8666,39.0035,38.8392,38.9944,38013.0
2021-06-03 15:30:00,42.73,42.88,42.68,42.83,160841.0,39.0035,39.1405,38.9579,39.0948,160841.0
2021-06-04 09:30:00,43.03,43.44,42.91,43.38,50485.0,39.2774,39.6516,39.1678,39.5969,50485.0
2021-06-04 10:00:00,43.39,43.49,43.17,43.44,53336.0,39.606,39.6973,39.4052,39.6516,53336.0
2021-06-04 10:30:00,43.45,43.48,43.27,43.39,97728.0,39.6608,39.6881,39.4965,39.606,97728.0
2021-06-04 11:00:00,43.39,43.4,43.06,43.19,39380.0,39.606,39.6151,39.3048,39.4234,39380.0
2021-06-04 11:30:00,43.2,43.27,43.16,43.2,16631.0,39.4326,39.4965,39.396,39.4326,16631.0
2021-06-04 12:00:00,43.2,43.28,43.19,43.27,9647.0,39.4326,39.5056,39.4234,39.4965,9647.0
2021-06-04 12:30:00,43.27,43.42,43.24,43.41,25935.0,39.4965,39.6334,39.4691,39.6242,25935.0
2021-06-04 13:00:00,43.43,43.59,43.42,43.55,24982.0,39.6425,39.7885,39.6334,39.752,24982.0
2021-06-04 13:30:00,43.56,43.69,43.55,43.65,22401.0,39.7612,39.8798,39.752,39.8433,22401.0
2021-06-04 14:00:00,43.66,43.77,43.62,43.77,32730.0,39.8524,39.9528,39.8159,39.9528,32730.0
2021-06-04 14:30:00,43.77,43.79,43.71,43.79,27698.0,39.9528,39.9711,39.8981,39.9711,27698.0
2021-06-04 15:00:00,43.79,43.84,43.74,43.82,32196.0,39.9711,40.0167,39.9255,39.9985,32196.0
2021-06-04 15:30:00,43.82,43.93,43.78,43.88,118960.0,39.9985,40.0989,39.962,40.0533,118960.0
2021-06-07 09:30:00,44.0,44.16,43.77,43.8,11291.0,40.1628,40.3088,39.9528,39.9802,11291.0
2021-06-07 10:00:00,43.82,43.82,43.7,43.71,18045.0,39.9985,39.9985,39.889,39.8981,18045.0
2021-06-07 10:30:00,43.7,43.7,43.55,43.6,16172.0,39.889,39.889,39.752,39.7977,16172.0
2021-06-07 11:00:00,43.6,43.63,43.48,43.5,19900.0,39.7977,39.8251,39.6881,39.7064,19900.0
2021-06-07 11:30:00,43.51,43.51,43.39,43.51,11641.0,39.7155,39.7155,39.606,39.7155,11641.0
2021-06-07 12:00:00,43.52,43.52,43.43,43.44,11041.0,39.7247,39.7247,39.6425,39.6516,11041.0
2021-06-07 12:30:00,43.43,43.47,43.38,43.44,11181.0,39.6425,39.679,39.5969,39.6516,11181.0
2021-06-07 13:00:00,43.43,43.54,43.42,43.5,12349.0,39.6425,39.7429,39.6334,39.7064,12349.0
2021-06-07 13:30:00,43.51,43.53,43.42,43.44,16486.0,39.7155,39.7338,39.6334,39.6516,16486.0
2021-06-07 14:00:00,43.43,43.51,43.41,43.48,16946.0,39.6425,39.7155,39.6242,39.6881,16946.0
2021-06-07 14:30:00,43.48,43.55,43.43,43.43,17198.0,39.6881,39.752,39.6425,39.6425,17198.0
2021-06-07 15:00:00,43.45,43.46,43.31,43.39,21987.0,39.6608,39.6699,39.533,39.606,21987.0
2021-06-07 15:30:00,43.4,43.45,43.33,43.42,44644.0,39.6151,39.6608,39.5512,39.6334,44644.0
2021-06-08 09:30:00,43.16,43.31,42.87,43.18,21231.0,39.396,39.533,39.1313,39.4143,21231.0
2021-06-08 10:00:00,43.2,43.49,43.18,43.47,13431.0,39.4326,39.6973,39.4143,39.679,13431.0
2021-06-08 10:30:00,43.5,43.77,43.49,43.77,18792.0,39.7064,39.9528,39.6973,39.9528,18792.0
2021-06-08 11:00:00,43.8,43.84,43.61,43.76,41600.0,39.9802,40.0167,39.8068,39.9437,41600.0
2021-06-08 11:30:00,43.76,44.0,43.76,44.0,12314.0,39.9437,40.1628,39.9437,40.1628,12314.0
2021-06-08 12:00:00,44.01,44.16,43.99,44.16,8941.0,40.1719,40.3088,40.1537,40.3088,8941.0
2021-06-08 12:30:00,44.12,44.19,44.11,44.18,24979.0,40.2723,40.3362,40.2632,40.3271,24979.0
2021-06-08 13:00:00,44.18,44.25,44.18,44.18,16372.0,40.3271,40.391,40.3271,40.3271,16372.0
2021-06-08 13:30:00,44.19,44.34,44.14,44.3,28325.0,40.3362,40.4731,40.2906,40.4366,28325.0
2021-06-08 14:00:00,44.3,44.39,44.3,44.38,20919.0,40.4366,40.5188,40.4366,40.5097,20919.0
2021-06-08 14:30:00,44.36,44.36,44.25,44.3,19768.0,40.4914,40.4914,40.391,40.4366,19768.0
2021-06-08 15:00:00,44.32,44.35,44.26,44.31,16403.0,40.4549,40.4823,40.4001,40.4458,16403.0
2021-06-08 15:30:00,44.3,44.34,44.22,44.31,78669.0,40.4366,40.4731,40.3636,40.4458,78669.0
2021-06-09 09:30:00,44.14,44.2,43.52,43.57,30653.0,40.2906,40.3453,39.7247,39.7703,30653.0
2021-06-09 10:00:00,43.59,43.78,43.51,43.77,22713.0,39.7885,39.962,39.7155,39.9528,22713.0
2021-06-09 10:30:00,43.76,43.91,43.71,43.76,16282.0,39.9437,40.0806,39.8981,39.9437,16282.0
2021-06-09 11:00:00,43.77,43.84,43.66,43.84,9525.0,39.9528,40.0167,39.8524,40.0167,9525.0
2021-06-09 11:30:00,43.83,43.91,43.82,43.88,12034.0,40.0076,40.0806,39.9985,40.0533,12034.0
2021-06-09 12:00:00,43.89,43.89,43.7,43.75,9315.0,40.0624,40.0624,39.889,39.9346,9315.0
2021-06-09 12:30:00,43.76,43.81,43.72,43.74,12748.0,39.9437,39.9894,39.9072,39.9255,12748.0
2021-06-09 13:00:00,43.76,43.84,43.75,43.76,11737.0,39.9437,40.0167,39.9346,39.9437,11737.0
2021-06-09 13:30:00,43.76,43.76,43.62,43.71,13040.0,39.9437,39.9437,39.8159,39.8981,13040.0
2021-06-09 14:00:00,43.72,43.75,43.49,43.52,37682.0,39.9072,39.9346,39.6973,39.7247,37682.0
2021-06-09 14:30:00,43.52,43.65,43.52,43.58,40679.0,39.7247,39.8433,39.7247,39.7794,40679.0
2021-06-09 15:00:00,43.56,43.61,43.44,43.46,23522.0,39.7612,39.8068,39.6516,39.6699,23522.0
2021-06-09 15:30:00,43.46,43.52,43.36,43.37,105421.0,39.6699,39.7247,39.5786,39.5877,105421.0
2021-06-10 09:30:00,43.8,43.8,43.35,43.38,8109.0,39.9802,39.9802,39.5695,39.5969,8109.0
2021-06-10 10:00:00,43.44,43.47,43.12,43.23,7796.0,39.6516,39.679,39.3595,39.4599,7796.0
2021-06-10 10:30:00,43.18,43.2,43.01,43.12,13100.0,39.4143,39.4326,39.2591,39.3595,13100.0
2021-06-10 11:00:00,43.15,43.25,43.12,43.18,6463.0,39.3869,39.4782,39.3595,39.4143,6463.0
2021-06-10 11:30:00,43.18,43.21,43.14,43.17,4246.0,39.4143,39.4417,39.3778,39.4052,4246.0
2021-06-10 12:00:00,43.19,43.19,43.03,43.03,15613.0,39.4234,39.4234,39.2774,39.2774,15613.0
2021-06-10 12:30:00,43.05,43.17,43.04,43.16,8678.0,39.2956,39.4052,39.2865,39.396,8678.0
2021-06-10 13:00:00,43.2,43.26,43.17,43.18,9252.0,39.4326,39.4873,39.4052,39.4143,9252.0
2021-06-10 13:30:00,43.19,43.33,43.19,43.29,10086.0,39.4234,39.5512,39.4234,39.5147,10086.0
2021-06-10 14:00:00,43.28,43.31,43.2,43.21,10089.0,39.5056,39.533,39.4326,39.4417,10089.0
2021-06-10 14:30:00,43.21,43.29,43.18,43.25,10149.0,39.4417,39.5147,39.4143,39.4782,10149.0
2021-06-10 15:00:00,43.24,43.25,43.11,43.12,12302.0,39.4691,39.4782,39.3504,39.3595,12302.0
2021-06-10 15:30:00,43.13,43.25,43.09,43.14,57247.0,39.3687,39.4782,39.3322,39.3778,57247.0
2021-06-11 09:30:00,43.33,43.47,43.2,43.3,21773.0,39.5512,39.679,39.4326,39.5238,21773.0
2021-06-11 10:00:00,43.31,43.32,43.07,43.12,5317.0,39.533,39.5421,39.3139,39.3595,5317.0
2021-06-11 10:30:00,43.05,43.16,42.95,42.95,13058.0,39.2956,39.396,39.2044,39.2044,13058.0
2021-06-11 11:00:00,42.97,42.98,42.81,42.86,9559.0,39.2226,39.2317,39.0766,39.1222,9559.0
2021-06-11 11:30:00,42.86,43.03,42.86,42.97,7719.0,39.1222,39.2774,39.1222,39.2226,7719.0
2021-06-11 12:00:00,43.0,43.02,42.89,42.9,7749.0,39.25,39.2683,39.1496,39.1587,7749.0
2021-06-11 12:30:00,42.91,43.01,42.88,42.98,11137.0,39.1678,39.2591,39.1405,39.2317,11137.0
2021-06-11 13:00:00,42.98,43.07,42.97,43.03,14529.0,39.2317,39.3139,39.2226,39.2774,14529.0
2021-06-11 13:30:00,43.01,43.04,42.98,43.01,14948.0,39.2591,39.2865,39.2317,39.2591,14948.0
2021-06-11 14:00:00,43.01,43.08,42.99,43.03,12028.0,39.2591,39.323,39.2409,39.2774,12028.0
2021-06-11 14:30:00,43.02,43.03,42.96,43.03,6746.0,39.2683,39.2774,39.2135,39.2774,6746.0
2021-06-11 15:00:00,43.03,43.05,42.96,42.98,19486.0,39.2774,39.2956,39.2135,39.2317,19486.0
2021-06-11 15:30:00,42.98,43.04,42.84,42.97,168832.0,39.2317,39.2865,39.104,39.2226,168832.0
2021-06-14 09:30:00,43.01,43.03,42.46,42.53,23796.0,39.2591,39.2774,38.7571,38.821,23796.0
2021-06-14 10:00:00,42.52,42.68,42.52,42.6,8377.0,38.8119,38.9579,38.8119,38.8849,8377.0
2021-06-14 10:30:00,42.58,42.71,42.55,42.62,8569.0,38.8666,38.9853,38.8392,38.9031,8569.0
2021-06-14 11:00:00,42.63,42.76,42.44,42.45,11138.0,38.9123,39.0309,38.7388,38.748,11138.0
2021-06-14 11:30:00,42.44,42.45,42.31,42.38,15345.0,38.7388,38.748,38.6202,38.6841,15345.0
2021-06-14 12:00:00,42.38,42.39,42.22,42.28,15731.0,38.6841,38.6932,38.538,38.5928,15731.0
2021-06-14 12:30:00,42.27,42.29,42.15,42.17,8827.0,38.5837,38.6019,38.4741,38.4924,8827.0
2021-06-14 13:00:00,42.16,42.23,42.14,42.23,5815.0,38.4833,38.5472,38.465,38.5472,5815.0
2021-06-14 13:30:00,42.23,42.25,42.14,42.16,6814.0,38.5472,38.5654,38.465,38.4833,6814.0
2021-06-14 14:00:00,42.16,42.22,42.12,42.19,8466.0,38.4833,38.538,38.4467,38.5106,8466.0
2021-06-14 14:30:00,42.17,42.18,42.12,42.14,10795.0,38.4924,38.5015,38.4467,38.465,10795.0
2021-06-14 15:00:00,42.15,42.24,42.12,42.18,9776.0,38.4741,38.5563,38.4467,38.5015,9776.0
2021-06-14 15:30:00,42.22,42.29,42.18,42.26,60198.0,38.538,38.6019,38.5015,38.5745,60198.0
2021-06-15 09:30:00,42.38,42.68,42.29,42.47,58319.0,38.6841,38.9579,38.6019,38.7662,58319.0
2021-06-15 10:00:00,42.44,42.52,42.28,42.32,17767.0,38.7388,38.8119,38.5928,38.6293,17767.0
2021-06-15 10:30:00,42.31,42.39,42.25,42.39,15570.0,38.6202,38.6932,38.5654,38.6932,15570.0
2021-06-15 11:00:00,42.36,42.41,42.31,42.39,7679.0,38.6658,38.7115,38.6202,38.6932,7679.0
2021-06-15 11:30:00,42.4,42.4,42.23,42.29,14911.0,38.7023,38.7023,38.5472,38.6019,14911.0
2021-06-15 12:00:00,42.3,42.43,42.3,42.4,14063.0,38.611,38.7297,38.611,38.7023,14063.0
2021-06-15 12:30:00,42.41,42.44,42.35,42.4,44044.0,38.7115,38.7388,38.6567,38.7023,44044.0
2021-06-15 13:00:00,42.4,42.42,42.38,42.4,162959.0,38.7023,38.7206,38.6841,38.7023,162959.0
2021-06-15 13:30:00,42.4,42.64,42.37,42.64,35621.0,38.7023,38.9214,38.6749,38.9214,35621.0
2021-06-15 14:00:00,42.65,42.78,42.65,42.77,13827.0,38.9305,39.0492,38.9305,39.0401,13827.0
2021-06-15 14:30:00,42.77,42.84,42.7,42.82,15776.0,39.0401,39.104,38.9762,39.0857,15776.0
2021-06-15 15:00:00,42.81,42.83,42.68,42.69,13881.0,39.0766,39.0948,38.9579,38.967,13881.0
2021-06-15 15:30:00,42.67,42.71,42.61,42.68,108924.0,38.9488,38.9853,38.894,38.9579,108924.0
2021-06-16 09:30:00,42.43,42.79,41.98,42.12,18673.0,38.7297,39.0583,38.319,38.4467,18673.0
2021-06-16 10:00:00,42.05,42.24,42.04,42.13,7267.0,38.3828,38.5563,38.3737,38.4559,7267.0
2021-06-16 10:30:00,42.16,42.37,42.16,42.3,9490.0,38.4833,38.6749,38.4833,38.611,9490.0
2021-06-16 11:00:00,42.31,42.57,42.31,42.57,10430.0,38.6202,38.8575,38.6202,38.8575,10430.0
2021-06-16 11:30:00,42.58,42.81,42.55,42.75,25603.0,38.8666,39.0766,38.8392,39.0218,25603.0
2021-06-16 12:00:00,42.75,42.84,42.52,42.54,13057.0,39.0218,39.104,38.8119,38.8301,13057.0
2021-06-16 12:30:00,42.54,42.54,42.39,42.45,11703.0,38.8301,38.8301,38.6932,38.748,11703.0
2021-06-16 13:00:00,42.44,42.44,42.32,42.32,10274.0,38.7388,38.7388,38.6293,38.6293,10274.0
2021-06-16 13:30:00,42.33,42.42,42.28,42.35,8980.0,38.6384,38.7206,38.5928,38.6567,8980.0
2021-06-16 14:00:00,42.33,42.48,42.03,42.39,16681.0,38.6384,38.7753,38.3646,38.6932,16681.0
2021-06-16 14:30:00,42.36,42.46,42.18,42.35,20090.0,38.6658,38.7571,38.5015,38.6567,20090.0
2021-06-16 15:00:00,42.3,42.58,42.3,42.46,26319.0,38.611,38.8666,38.611,38.7571,26319.0
2021-06-16 15:30:00,42.46,42.54,42.37,42.4,85615.0,38.7571,38.8301,38.6749,38.7023,85615.0
2021-06-17 09:30:00,42.43,42.46,41.81,41.85,17167.0,38.7297,38.7571,38.1638,38.2003,17167.0
2021-06-17 10:00:00,41.83,41.94,41.22,41.24,37982.0,38.182,38.2824,37.6252,37.6435,37982.0
2021-06-17 10:30:00,41.25,41.3,40.82,40.86,42771.0,37.6526,37.6983,37.2601,37.2966,42771.0
2021-06-17 11:00:00,40.88,40.89,40.4,40.55,27776.0,37.3149,37.324,36.8767,37.0137,27776.0
2021-06-17 11:30:00,40.56,40.62,40.01,40.06,28433.0,37.0228,37.0776,36.5208,36.5664,28433.0
2021-06-17 12:00:00,40.05,40.17,39.81,39.87,34946.0,36.5573,36.6668,36.3382,36.393,34946.0
2021-06-17 12:30:00,39.87,40.31,39.84,40.28,17619.0,36.393,36.7946,36.3656,36.7672,17619.0
2021-06-17 13:00:00,40.28,40.54,40.27,40.39,26873.0,36.7672,37.0045,36.7581,36.8676,26873.0
2021-06-17 13:30:00,40.38,40.57,40.32,40.53,26783.0,36.8585,37.0319,36.8037,36.9954,26783.0
2021-06-17 14:00:00,40.51,40.56,40.4,40.45,25364.0,36.9772,37.0228,36.8767,36.9224,25364.0
2021-06-17 14:30:00,40.46,40.47,40.25,40.32,32493.0,36.9315,36.9406,36.7398,36.8037,32493.0
2021-06-17 15:00:00,40.33,40.64,40.32,40.64,35869.0,36.8128,37.0958,36.8037,37.0958,35869.0
2021-06-17 15:30:00,40.63,40.7,40.44,40.45,137888.0,37.0867,37.1506,36.9133,36.9224,137888.0
2021-06-18 09:30:00,39.75,40.1,39.32,40.0,189124.0,36.2834,36.6029,35.8909,36.5116,189124.0
2021-06-18 10:00:00,39.96,40.02,39.59,39.6,15003.0,36.4751,36.5299,36.1374,36.1465,15003.0
2021-06-18 10:30:00,39.6,39.75,39.52,39.66,20366.0,36.1465,36.2834,36.0735,36.2013,20366.0
2021-06-18 11:00:00,39.65,40.13,39.6,39.97,63395.0,36.1922,36.6303,36.1465,36.4842,63395.0
2021-06-18 11:30:00,39.97,40.26,39.97,40.2,12624.0,36.4842,36.749,36.4842,36.6942,12624.0
2021-06-18 12:00:00,40.2,40.24,40.1,40.18,15879.0,36.6942,36.7307,36.6029,36.6759,15879.0
2021-06-18 12:30:00,40.16,40.16,39.99,39.99,18309.0,36.6577,36.6577,36.5025,36.5025,18309.0
2021-06-18 13:00:00,40.0,40.1,39.99,40.07,18906.0,36.5116,36.6029,36.5025,36.5755,18906.0
2021-06-18 13:30:00,40.1,40.21,40.08,40.15,21257.0,36.6029,36.7033,36.5847,36.6485,21257.0
2021-06-18 14:00:00,40.13,40.24,40.1,40.21,25587.0,36.6303,36.7307,36.6029,36.7033,25587.0
2021-06-18 14:30:00,40.21,40.24,40.0,40.04,28479.0,36.7033,36.7307,36.5116,36.5481,28479.0
2021-06-18 15:00:00,40.04,40.21,40.02,40.13,34180.0,36.5481,36.7033,36.5299,36.6303,34180.0
2021-06-18 15:30:00,40.14,40.3,40.01,40.06,157140.0,36.6394,36.7855,36.5208,36.5664,157140.0
2021-06-21 09:30:00,40.47,41.02,40.39,40.76,21869.0,36.9406,37.4427,36.8676,37.2053,21869.0
2021-06-21 10:00:00,40.75,41.17,40.72,41.15,19740.0,37.1962,37.5796,37.1688,37.5613,19740.0
2021-06-21 10:30:00,41.15,41.17,41.0,41.05,16189.0,37.5613,37.5796,37.4244,37.4701,16189.0
2021-06-21 11:00:00,41.06,41.07,40.73,40.96,19428.0,37.4792,37.4883,37.178,37.3879,19428.0
2021-06-21 11:30:00,40.94,41.12,40.94,41.04,19685.0,37.3697,37.534,37.3697,37.4609,19685.0
2021-06-21 12:00:00,41.03,41.07,40.99,41.02,17483.0,37.4518,37.4883,37.4153,37.4427,17483.0
2021-06-21 12:30:00,41.01,41.07,40.93,40.94,27481.0,37.4335,37.4883,37.3605,37.3697,27481.0
2021-06-21 13:00:00,40.95,41.12,40.93,41.12,16082.0,37.3788,37.534,37.3605,37.534,16082.0
2021-06-21 13:30:00,41.11,41.25,41.06,41.25,13850.0,37.5248,37.6526,37.4792,37.6526,13850.0
2021-06-21 14:00:00,41.25,41.28,41.08,41.09,15294.0,37.6526,37.68,37.4974,37.5066,15294.0
2021-06-21 14:30:00,41.09,41.17,41.03,41.15,20031.0,37.5066,37.5796,37.4518,37.5613,20031.0
2021-06-21 15:00:00,41.15,41.23,41.08,41.15,33962.0,37.5613,37.6344,37.4974,37.5613,33962.0
2021-06-21 15:30:00,41.14,41.37,41.11,41.31,102978.0,37.5522,37.7622,37.5248,37.7074,102978.0
2021-06-22 09:30:00,41.32,41.32,40.46,40.7,15767.0,37.7165,37.7165,36.9315,37.1506,15767.0
2021-06-22 10:00:00,40.75,40.85,40.68,40.83,8902.0,37.1962,37.2875,37.1323,37.2692,8902.0
2021-06-22 10:30:00,40.84,41.03,40.79,41.01,8949.0,37.2784,37.4518,37.2327,37.4335,8949.0
2021-06-22 11:00:00,41.0,41.13,40.96,41.0,7634.0,37.4244,37.5431,37.3879,37.4244,7634.0
2021-06-22 11:30:00,41.01,41.02,40.79,40.8,9006.0,37.4335,37.4427,37.2327,37.2419,9006.0
2021-06-22 12:00:00,40.82,40.92,40.72,40.75,11664.0,37.2601,37.3514,37.1688,37.1962,11664.0
2021-06-22 12:30:00,40.77,40.82,40.69,40.79,10713.0,37.2145,37.2601,37.1415,37.2327,10713.0
2021-06-22 13:00:00,40.79,40.88,40.79,40.85,8645.0,37.2327,37.3149,37.2327,37.2875,8645.0
2021-06-22 13:30:00,40.84,40.89,40.82,40.88,9007.0,37.2784,37.324,37.2601,37.3149,9007.0
2021-06-22 14:00:00,40.88,40.9,40.8,40.86,13928.0,37.3149,37.3331,37.2419,37.2966,13928.0
2021-06-22 14:30:00,40.85,40.88,40.78,40.78,15467.0,37.2875,37.3149,37.2236,37.2236,15467.0
2021-06-22 15:00:00,40.77,40.94,40.77,40.92,29186.0,37.2145,37.3697,37.2145,37.3514,29186.0
2021-06-22 15:30:00,40.92,40.98,40.82,40.84,78791.0,37.3514,37.4062,37.2601,37.2784,78791.0
2021-06-23 09:30:00,41.03,41.03,40.64,40.65,14076.0,37.4518,37.4518,37.0958,37.1049,14076.0
2021-06-23 10:00:00,40.68,41.03,40.66,40.96,11655.0,37.1323,37.4518,37.1141,37.3879,11655.0
2021-06-23 10:30:00,40.95,41.06,40.82,41.05,17201.0,37.3788,37.4792,37.2601,37.4701,17201.0
2021-06-23 11:00:00,41.06,41.09,40.96,41.05,24460.0,37.4792,37.5066,37.3879,37.4701,24460.0
2021-06-23 11:30:00,41.05,41.06,40.97,41.04,16673.0,37.4701,37.4792,37.397,37.4609,16673.0
2021-06-23 12:00:00,41.04,41.09,41.03,41.07,8661.0,37.4609,37.5066,37.4518,37.4883,8661.0
2021-06-23 12:30:00,41.09,41.14,41.0,41.02,11812.0,37.5066,37.5522,37.4244,37.4427,11812.0
2021-06-23 13:00:00,41.03,41.1,41.02,41.1,9317.0,37.4518,37.5157,37.4427,37.5157,9317.0
2021-06-23 13:30:00,41.09,41.09,41.02,41.04,16699.0,37.5066,37.5066,37.4427,37.4609,16699.0
2021-06-23 14:00:00,41.05,41.06,40.94,40.95,16338.0,37.4701,37.4792,37.3697,37.3788,16338.0
2021-06-23 14:30:00,40.93,40.93,40.85,40.88,16234.0,37.3605,37.3605,37.2875,37.3149,16234.0
2021-06-23 15:00:00,40.84,40.87,40.81,40.85,18944.0,37.2784,37.3058,37.251,37.2875,18944.0
2021-06-23 15:30:00,40.84,40.89,40.6,40.6,52788.0,37.2784,37.324,37.0593,37.0593,52788.0
2021-06-24 09:30:00,40.61,40.61,40.29,40.3,13193.0,37.2503,37.2503,36.9568,36.966,13193.0
2021-06-24 10:00:00,40.34,40.34,40.01,40.3,26583.0,37.0027,37.0027,36.7,36.966,26583.0
2021-06-24 10:30:00,40.23,40.4,40.2,40.36,15711.0,36.9018,37.0577,36.8742,37.021,15711.0
2021-06-24 11:00:00,40.36,40.45,40.32,40.41,10505.0,37.021,37.1036,36.9843,37.0669,10505.0
2021-06-24 11:30:00,40.43,40.48,40.35,40.36,9138.0,37.0852,37.1311,37.0118,37.021,9138.0
2021-06-24 12:00:00,40.36,40.39,40.13,40.14,39988.0,37.021,37.0485,36.81,36.8192,39988.0
2021-06-24 12:30:00,40.15,40.54,40.14,40.53,292218.0,36.8284,37.1861,36.8192,37.1769,292218.0
2021-06-24 13:00:00,40.54,40.6,40.47,40.48,87869.0,37.1861,37.2411,37.1219,37.1311,87869.0
2021-06-24 13:30:00,40.5,40.77,40.5,40.65,50974.0,37.1494,37.3971,37.1494,37.287,50974.0
2021-06-24 14:00:00,40.69,40.74,40.61,40.74,23324.0,37.3237,37.3696,37.2503,37.3696,23324.0
2021-06-24 14:30:00,40.73,40.73,40.66,40.68,20020.0,37.3604,37.3604,37.2962,37.3145,20020.0
2021-06-24 15:00:00,40.68,40.75,40.63,40.71,25062.0,37.3145,37.3787,37.2687,37.342,25062.0
2021-06-24 15:30:00,40.71,40.9,40.66,40.76,110900.0,37.342,37.5163,37.2962,37.3879,110900.0
2021-06-25 09:30:00,40.92,41.28,40.83,41.19,15569.0,37.5347,37.8649,37.4521,37.7823,15569.0
2021-06-25 10:00:00,41.15,41.41,41.11,41.19,10882.0,37.7456,37.9841,37.709,37.7823,10882.0
2021-06-25 10:30:00,41.13,41.14,41.0,41.05,17971.0,37.7273,37.7365,37.6081,37.6539,17971.0
2021-06-25 11:00:00,41.04,41.06,40.95,41.04,9703.0,37.6447,37.6631,37.5622,37.6447,9703.0
2021-06-25 11:30:00,41.04,41.04,40.97,40.97,7976.0,37.6447,37.6447,37.5805,37.5805,7976.0
2021-06-25 12:00:00,40.98,41.12,40.98,41.09,9640.0,37.5897,37.7181,37.5897,37.6906,9640.0
2021-06-25 12:30:00,41.1,41.12,40.98,41.01,11206.0,37.6998,37.7181,37.5897,37.6172,11206.0
2021-06-25 13:00:00,41.01,41.03,40.96,41.0,9025.0,37.6172,37.6356,37.5714,37.6081,9025.0
2021-06-25 13:30:00,41.0,41.04,40.97,41.01,8207.0,37.6081,37.6447,37.5805,37.6172,8207.0
2021-06-25 14:00:00,41.0,41.08,40.95,41.07,13047.0,37.6081,37.6814,37.5622,37.6723,13047.0
2021-06-25 14:30:00,41.08,41.15,41.05,41.13,12343.0,37.6814,37.7456,37.6539,37.7273,12343.0
2021-06-25 15:00:00,41.13,41.2,41.11,41.13,15605.0,37.7273,37.7915,37.709,37.7273,15605.0
2021-06-25 15:30:00,41.13,41.33,41.08,41.18,190837.0,37.7273,37.9108,37.6814,37.7732,190837.0
2021-06-28 09:30:00,40.98,40.98,40.11,40.23,27087.0,37.5897,37.5897,36.7917,36.9018,27087.0
2021-06-28 10:00:00,40.24,40.24,39.93,40.19,35496.0,36.9109,36.9109,36.6266,36.8651,35496.0
2021-06-28 10:30:00,40.14,40.27,40.01,40.27,20223.0,36.8192,36.9384,36.7,36.9384,20223.0
2021-06-28 11:00:00,40.27,40.35,40.17,40.18,14720.0,36.9384,37.0118,36.8467,36.8559,14720.0
2021-06-28 11:30:00,40.17,40.29,40.08,40.24,14103.0,36.8467,36.9568,36.7642,36.9109,14103.0
2021-06-28 12:00:00,40.27,40.28,40.11,40.12,14344.0,36.9384,36.9476,36.7917,36.8009,14344.0
2021-06-28 12:30:00,40.11,40.22,40.07,40.19,13259.0,36.7917,36.8926,36.755,36.8651,13259.0
2021-06-28 13:00:00,40.19,40.19,40.07,40.18,15612.0,36.8651,36.8651,36.755,36.8559,15612.0
2021-06-28 13:30:00,40.18,40.27,40.14,40.27,14668.0,36.8559,36.9384,36.8192,36.9384,14668.0
2021-06-28 14:00:00,40.26,40.4,40.25,40.36,11744.0,36.9293,37.0577,36.9201,37.021,11744.0
2021-06-28 14:30:00,40.37,40.38,40.22,40.24,18654.0,37.0302,37.0393,36.8926,36.9109,18654.0
2021-06-28 15:00:00,40.26,40.27,40.17,40.25,24602.0,36.9293,36.9384,36.8467,36.9201,24602.0
2021-06-28 15:30:00,40.25,40.25,40.15,40.23,107905.0,36.9201,36.9201,36.8284,36.9018,107905.0
2021-06-29 09:30:00,40.56,40.85,40.36,40.48,18113.0,37.2045,37.4705,37.021,37.1311,18113.0
2021-06-29 10:00:00,40.51,40.51,40.31,40.48,11093.0,37.1586,37.1586,36.9751,37.1311,11093.0
2021-06-29 10:30:00,40.49,40.55,40.28,40.33,10138.0,37.1402,37.1953,36.9476,36.9935,10138.0
2021-06-29 11:00:00,40.34,40.39,40.21,40.31,39572.0,37.0027,37.0485,36.8834,36.9751,39572.0
2021-06-29 11:30:00,40.3,40.3,40.06,40.15,30198.0,36.966,36.966,36.7458,36.8284,30198.0
2021-06-29 12:00:00,40.14,40.16,39.97,39.98,32686.0,36.8192,36.8375,36.6633,36.6724,32686.0
2021-06-29 12:30:00,39.98,39.99,39.74,39.76,44912.0,36.6724,36.6816,36.4523,36.4706,44912.0
2021-06-29 13:00:00,39.77,39.83,39.72,39.76,31567.0,36.4798,36.5348,36.4339,36.4706,31567.0
2021-06-29 13:30:00,39.76,39.83,39.67,39.67,69522.0,36.4706,36.5348,36.3881,36.3881,69522.0
2021-06-29 14:00:00,39.68,39.71,39.58,39.6,48307.0,36.3973,36.4248,36.3055,36.3239,48307.0
2021-06-29 14:30:00,39.6,39.65,39.45,39.65,48590.0,36.3239,36.3697,36.1863,36.3697,48590.0
2021-06-29 15:00:00,39.66,39.82,39.6,39.7,59133.0,36.3789,36.5257,36.3239,36.4156,59133.0
2021-06-29 15:30:00,39.71,39.76,39.61,39.66,131152.0,36.4248,36.4706,36.333,36.3789,131152.0
2021-06-30 09:30:00,39.31,39.82,39.31,39.79,77618.0,36.0579,36.5257,36.0579,36.4982,77618.0
2021-06-30 10:00:00,39.8,39.95,39.75,39.91,26605.0,36.5073,36.6449,36.4615,36.6082,26605.0
2021-06-30 10:30:00,39.91,39.96,39.69,39.76,71744.0,36.6082,36.6541,36.4064,36.4706,71744.0
2021-06-30 11:00:00,39.76,39.83,39.61,39.77,31909.0,36.4706,36.5348,36.333,36.4798,31909.0
2021-06-30 11:30:00,39.78,39.94,39.78,39.89,17411.0,36.489,36.6357,36.489,36.5899,17411.0
2021-06-30 12:00:00,39.89,40.18,39.84,40.06,155701.0,36.5899,36.8559,36.544,36.7458,155701.0
2021-06-30 12:30:00,40.08,40.1,39.98,40.01,25422.0,36.7642,36.7825,36.6724,36.7,25422.0
2021-06-30 13:00:00,40.0,40.1,39.96,40.07,35441.0,36.6908,36.7825,36.6541,36.755,35441.0
2021-06-30 13:30:00,40.08,40.1,40.0,40.09,46852.0,36.7642,36.7825,36.6908,36.7733,46852.0
2021-06-30 14:00:00,40.11,40.31,40.08,40.26,71398.0,36.7917,36.9751,36.7642,36.9293,71398.0
2021-06-30 14:30:00,40.24,40.28,40.21,40.26,30069.0,36.9109,36.9476,36.8834,36.9293,30069.0
2021-06-30 15:00:00,40.27,40.31,40.14,40.28,57557.0,36.9384,36.9751,36.8192,36.9476,57557.0
2021-06-30 15:30:00,40.27,40.38,40.24,40.31,148935.0,36.9384,37.0393,36.9109,36.9751,148935.0
2021-07-01 09:30:00,40.7,40.91,40.5,40.64,62011.0,37.3329,37.5255,37.1494,37.2778,62011.0
2021-07-01 10:00:00,40.62,40.81,40.58,40.67,71774.0,37.2595,37.4338,37.2228,37.3054,71774.0
2021-07-01 10:30:00,40.68,40.68,40.54,40.55,16760.0,37.3145,37.3145,37.1861,37.1953,16760.0
2021-07-01 11:00:00,40.56,40.63,40.52,40.57,16437.0,37.2045,37.2687,37.1678,37.2136,16437.0
2021-07-01 11:30:00,40.6,40.63,40.43,40.43,17553.0,37.2411,37.2687,37.0852,37.0852,17553.0
2021-07-01 12:00:00,40.43,40.5,40.4,40.48,9234.0,37.0852,37.1494,37.0577,37.1311,9234.0
2021-07-01 12:30:00,40.47,40.57,40.46,40.52,20372.0,37.1219,37.2136,37.1127,37.1678,20372.0
2021-07-01 13:00:00,40.52,40.67,40.5,40.61,47349.0,37.1678,37.3054,37.1494,37.2503,47349.0
2021-07-01 13:30:00,40.62,40.62,40.34,40.34,25932.0,37.2595,37.2595,37.0027,37.0027,25932.0
2021-07-01 14:00:00,40.34,40.38,40.14,40.19,62938.0,37.0027,37.0393,36.8192,36.8651,62938.0
2021-07-01 14:30:00,40.19,40.34,40.18,40.33,88005.0,36.8651,37.0027,36.8559,36.9935,88005.0
2021-07-01 15:00:00,40.32,40.4,40.29,40.4,36806.0,36.9843,37.0577,36.9568,37.0577,36806.0
2021-07-01 15:30:00,40.41,40.41,40.14,40.18,223502.0,37.0669,37.0669,36.8192,36.8559,223502.0
2021-07-02 09:30:00,40.26,40.29,39.86,40.07,75418.0,36.9293,36.9568,36.5624,36.755,75418.0
2021-07-02 10:00:00,40.09,40.35,40.03,40.35,42921.0,36.7733,37.0118,36.7183,37.0118,42921.0
2021-07-02 10:30:00,40.34,40.42,40.33,40.39,91394.0,37.0027,37.076,36.9935,37.0485,91394.0
2021-07-02 11:00:00,40.43,40.44,40.28,40.4,14650.0,37.0852,37.0944,36.9476,37.0577,14650.0
2021-07-02 11:30:00,40.39,40.39,40.2,40.24,6674.0,37.0485,37.0485,36.8742,36.9109,6674.0
2021-07-02 12:00:00,40.25,40.3,40.23,40.28,11550.0,36.9201,36.966,36.9018,36.9476,11550.0
2021-07-02 12:30:00,40.29,40.47,40.26,40.42,15568.0,36.9568,37.1219,36.9293,37.076,15568.0
2021-07-02 13:00:00,40.41,40.5,40.41,40.45,12699.0,37.0669,37.1494,37.0669,37.1036,12699.0
2021-07-02 13:30:00,40.45,40.5,40.43,40.48,13058.0,37.1036,37.1494,37.0852,37.1311,13058.0
2021-07-02 14:00:00,40.49,40.55,40.46,40.48,15954.0,37.1402,37.1953,37.1127,37.1311,15954.0
2021-07-02 14:30:00,40.48,40.49,40.38,40.39,16115.0,37.1311,37.1402,37.0393,37.0485,16115.0
2021-07-02 15:00:00,40.39,40.44,40.35,40.38,18797.0,37.0485,37.0944,37.0118,37.0393,18797.0
2021-07-02 15:30:00,40.37,40.4,40.29,40.32,61599.0,37.0302,37.0577,36.9568,36.9843,61599.0
2021-07-06 09:30:00,40.2,40.26,39.4,39.52,32923.0,36.8742,36.9293,36.1404,36.2505,32923.0
2021-07-06 10:00:00,39.53,39.54,39.02,39.08,177015.0,36.2597,36.2688,35.7919,35.8469,177015.0
2021-07-06 10:30:00,39.05,39.23,38.86,38.88,28921.0,35.8194,35.9845,35.6451,35.6634,28921.0
2021-07-06 11:00:00,38.86,38.92,38.74,38.85,24891.0,35.6451,35.7001,35.535,35.6359,24891.0
2021-07-06 11:30:00,38.85,39.17,38.84,39.05,21994.0,35.6359,35.9294,35.6268,35.8194,21994.0
2021-07-06 12:00:00,39.04,39.24,39.01,39.12,14865.0,35.8102,35.9937,35.7827,35.8836,14865.0
2021-07-06 12:30:00,39.1,39.19,39.01,39.18,19861.0,35.8652,35.9478,35.7827,35.9386,19861.0
2021-07-06 13:00:00,39.19,39.32,39.16,39.26,18855.0,35.9478,36.067,35.9203,36.012,18855.0
2021-07-06 13:30:00,39.26,39.48,39.26,39.47,26947.0,36.012,36.2138,36.012,36.2046,26947.0
2021-07-06 14:00:00,39.46,39.52,39.44,39.51,19321.0,36.1955,36.2505,36.1771,36.2413,19321.0
2021-07-06 14:30:00,39.52,39.54,39.49,39.52,24731.0,36.2505,36.2688,36.223,36.2505,24731.0
2021-07-06 15:00:00,39.52,39.62,39.44,39.45,36065.0,36.2505,36.3422,36.1771,36.1863,36065.0
2021-07-06 15:30:00,39.46,39.53,39.36,39.41,99016.0,36.1955,36.2597,36.1037,36.1496,99016.0
2021-07-07 09:30:00,40.32,41.06,39.99,40.65,146002.0,36.9843,37.6631,36.6816,37.287,146002.0
2021-07-07 10:00:00,40.61,40.64,40.1,40.1,68414.0,37.2503,37.2778,36.7825,36.7825,68414.0
2021-07-07 10:30:00,40.09,40.3,39.98,40.1,47883.0,36.7733,36.966,36.6724,36.7825,47883.0
2021-07-07 11:00:00,40.11,40.63,40.1,40.61,112480.0,36.7917,37.2687,36.7825,37.2503,112480.0
2021-07-07 11:30:00,40.64,40.9,40.49,40.62,48513.0,37.2778,37.5163,37.1402,37.2595,48513.0
2021-07-07 12:00:00,40.62,40.62,40.49,40.53,31186.0,37.2595,37.2595,37.1402,37.1769,31186.0
2021-07-07 12:30:00,40.54,40.76,40.54,40.66,24329.0,37.1861,37.3879,37.1861,37.2962,24329.0
2021-07-07 13:00:00,40.66,40.71,40.56,40.61,34377.0,37.2962,37.342,37.2045,37.2503,34377.0
2021-07-07 13:30:00,40.6,40.72,40.56,40.66,19935.0,37.2411,37.3512,37.2045,37.2962,19935.0
2021-07-07 14:00:00,40.66,40.75,40.62,40.65,17873.0,37.2962,37.3787,37.2595,37.287,17873.0
2021-07-07 14:30:00,40.66,40.72,40.58,40.71,24994.0,37.2962,37.3512,37.2228,37.342,24994.0
2021-07-07 15:00:00,40.71,40.79,40.67,40.77,35965.0,37.342,37.4154,37.3054,37.3971,35965.0
2021-07-07 15:30:00,40.76,40.87,40.66,40.72,150438.0,37.3879,37.4888,37.2962,37.3512,150438.0
2021-07-08 09:30:00,40.67,41.22,40.1,40.74,205135.0,37.3054,37.8099,36.7825,37.3696,205135.0
2021-07-08 10:00:00,40.69,40.84,40.39,40.65,354511.0,37.3237,37.4613,37.0485,37.287,354511.0
2021-07-08 10:30:00,40.69,41.16,40.49,40.98,362162.0,37.3237,37.7548,37.1402,37.5897,362162.0
2021-07-08 11:00:00,40.99,41.57,40.99,41.56,155478.0,37.5989,38.1309,37.5989,38.1217,155478.0
2021-07-08 11:30:00,41.57,41.62,41.36,41.62,47742.0,38.1309,38.1768,37.9383,38.1768,47742.0
2021-07-08 12:00:00,41.63,41.71,41.53,41.6,29644.0,38.1859,38.2593,38.0942,38.1584,29644.0
2021-07-08 12:30:00,41.61,41.69,41.56,41.62,31912.0,38.1676,38.241,38.1217,38.1768,31912.0
2021-07-08 13:00:00,41.61,41.61,41.29,41.37,44550.0,38.1676,38.1676,37.8741,37.9474,44550.0
2021-07-08 13:30:00,41.37,41.38,41.23,41.24,42449.0,37.9474,37.9566,37.819,37.8282,42449.0
2021-07-08 14:00:00,41.24,41.24,40.98,41.0,80455.0,37.8282,37.8282,37.5897,37.6081,80455.0
2021-07-08 14:30:00,40.99,41.03,40.93,41.01,56285.0,37.5989,37.6356,37.5438,37.6172,56285.0
2021-07-08 15:00:00,41.0,41.11,40.87,41.06,65254.0,37.6081,37.709,37.4888,37.6631,65254.0
2021-07-08 15:30:00,41.07,41.14,40.85,41.11,240122.0,37.6723,37.7365,37.4705,37.709,240122.0
2021-07-09 09:30:00,41.9,43.48,41.77,43.39,236243.0,38.4336,39.8829,38.3144,39.8003,236243.0
2021-07-09 10:00:00,43.4,43.59,42.95,43.01,210874.0,39.8095,39.9838,39.3967,39.4518,210874.0
2021-07-09 10:30:00,43.01,43.24,42.78,42.96,163984.0,39.4518,39.6627,39.2408,39.4059,163984.0
2021-07-09 11:00:00,42.96,43.04,42.72,43.02,96350.0,39.4059,39.4793,39.1858,39.4609,96350.0
2021-07-09 11:30:00,43.01,43.08,42.91,42.91,37548.0,39.4518,39.516,39.36,39.36,37548.0
2021-07-09 12:00:00,42.93,42.94,42.71,42.72,27393.0,39.3784,39.3876,39.1766,39.1858,27393.0
2021-07-09 12:30:00,42.72,43.03,42.69,42.99,70068.0,39.1858,39.4701,39.1582,39.4334,70068.0
2021-07-09 13:00:00,42.99,43.04,42.95,42.99,34019.0,39.4334,39.4793,39.3967,39.4334,34019.0
2021-07-09 13:30:00,42.98,43.0,42.87,42.94,44891.0,39.4242,39.4426,39.3233,39.3876,44891.0
2021-07-09 14:00:00,42.95,42.98,42.84,42.93,40569.0,39.3967,39.4242,39.2958,39.3784,40569.0
2021-07-09 14:30:00,42.93,42.96,42.65,42.66,52376.0,39.3784,39.4059,39.1215,39.1307,52376.0
2021-07-09 15:00:00,42.66,42.84,42.6,42.81,70813.0,39.1307,39.2958,39.0757,39.2683,70813.0
2021-07-09 15:30:00,42.81,42.98,42.79,42.92,319598.0,39.2683,39.4242,39.25,39.3692,319598.0
2021-07-12 09:30:00,42.44,42.81,42.31,42.75,46494.0,38.9289,39.2683,38.8097,39.2133,46494.0
2021-07-12 10:00:00,42.77,43.01,42.75,42.8,32230.0,39.2316,39.4518,39.2133,39.2591,32230.0
2021-07-12 10:30:00,42.79,42.84,42.5,42.53,26595.0,39.25,39.2958,38.984,39.0115,26595.0
2021-07-12 11:00:00,42.53,42.56,42.39,42.52,17265.0,39.0115,39.039,38.8831,39.0023,17265.0
2021-07-12 11:30:00,42.49,42.59,42.44,42.58,21518.0,38.9748,39.0665,38.9289,39.0573,21518.0
2021-07-12 12:00:00,42.58,42.6,42.41,42.45,15248.0,39.0573,39.0757,38.9014,38.9381,15248.0
2021-07-12 12:30:00,42.46,42.53,42.45,42.48,17806.0,38.9473,39.0115,38.9381,38.9656,17806.0
2021-07-12 13:00:00,42.48,42.72,42.48,42.72,31716.0,38.9656,39.1858,38.9656,39.1858,31716.0
2021-07-12 13:30:00,42.7,42.77,42.62,42.66,22645.0,39.1674,39.2316,39.094,39.1307,22645.0
2021-07-12 14:00:00,42.66,42.7,42.61,42.7,15833.0,39.1307,39.1674,39.0849,39.1674,15833.0
2021-07-12 14:30:00,42.7,42.78,42.66,42.75,24618.0,39.1674,39.2408,39.1307,39.2133,24618.0
2021-07-12 15:00:00,42.75,42.86,42.68,42.82,34902.0,39.2133,39.3142,39.1491,39.2775,34902.0
2021-07-12 15:30:00,42.83,43.04,42.8,42.93,231642.0,39.2867,39.4793,39.2591,39.3784,231642.0
2021-07-13 09:30:00,42.6,42.85,42.5,42.61,22037.0,39.0757,39.305,38.984,39.0849,22037.0
2021-07-13 10:00:00,42.46,42.56,42.39,42.43,26160.0,38.9473,39.039,38.8831,38.9197,26160.0
2021-07-13 10:30:00,42.44,42.5,42.32,42.39,27231.0,38.9289,38.984,38.8188,38.8831,27231.0
2021-07-13 11:00:00,42.4,42.46,42.31,42.36,16284.0,38.8922,38.9473,38.8097,38.8555,16284.0
2021-07-13 11:30:00,42.34,42.37,42.28,42.35,12413.0,38.8372,38.8647,38.7822,38.8464,12413.0
2021-07-13 12:00:00,42.37,42.45,42.34,42.37,11201.0,38.8647,38.9381,38.8372,38.8647,11201.0
2021-07-13 12:30:00,42.37,42.37,42.27,42.3,32157.0,38.8647,38.8647,38.773,38.8005,32157.0
2021-07-13 13:00:00,42.31,42.35,42.19,42.34,28818.0,38.8097,38.8464,38.6996,38.8372,28818.0
2021-07-13 13:30:00,42.34,42.55,42.3,42.55,14413.0,38.8372,39.0298,38.8005,39.0298,14413.0
2021-07-13 14:00:00,42.55,42.57,42.4,42.4,20318.0,39.0298,39.0482,38.8922,38.8922,20318.0
2021-07-13 14:30:00,42.4,42.42,42.27,42.27,19039.0,38.8922,38.9106,38.773,38.773,19039.0
2021-07-13 15:00:00,42.26,42.35,42.14,42.2,25044.0,38.7638,38.8464,38.6537,38.7088,25044.0
2021-07-13 15:30:00,42.2,42.36,42.17,42.25,132100.0,38.7088,38.8555,38.6813,38.7546,132100.0
2021-07-14 09:30:00,42.39,42.81,42.2,42.33,10212.0,38.8831,39.2683,38.7088,38.828,10212.0
2021-07-14 10:00:00,42.31,42.37,42.06,42.07,10619.0,38.8097,38.8647,38.5804,38.5895,10619.0
2021-07-14 10:30:00,41.98,42.05,41.9,41.98,12116.0,38.507,38.5712,38.4336,38.507,12116.0
2021-07-14 11:00:00,41.94,42.02,41.8,41.88,14416.0,38.4703,38.5437,38.3419,38.4152,14416.0
2021-07-14 11:30:00,41.89,41.94,41.74,41.94,10261.0,38.4244,38.4703,38.2868,38.4703,10261.0
2021-07-14 12:00:00,42.0,42.08,41.93,42.08,14949.0,38.5253,38.5987,38.4611,38.5987,14949.0
2021-07-14 12:30:00,42.1,42.26,42.08,42.26,14686.0,38.617,38.7638,38.5987,38.7638,14686.0
2021-07-14 13:00:00,42.25,42.25,42.08,42.25,18813.0,38.7546,38.7546,38.5987,38.7546,18813.0
2021-07-14 13:30:00,42.24,42.32,42.23,42.25,9792.0,38.7455,38.8188,38.7363,38.7546,9792.0
2021-07-14 14:00:00,42.26,42.27,42.17,42.21,11459.0,38.7638,38.773,38.6813,38.7179,11459.0
2021-07-14 14:30:00,42.21,42.23,42.05,42.05,36688.0,38.7179,38.7363,38.5712,38.5712,36688.0
2021-07-14 15:00:00,42.06,42.15,42.0,42.02,38859.0,38.5804,38.6629,38.5253,38.5437,38859.0
2021-07-14 15:30:00,42.01,42.12,41.97,42.05,183540.0,38.5345,38.6354,38.4978,38.5712,183540.0
2021-07-15 09:30:00,41.89,42.35,41.63,42.07,22032.0,38.4244,38.8464,38.1859,38.5895,22032.0
2021-07-15 10:00:00,42.05,42.22,42.05,42.15,43012.0,38.5712,38.7271,38.5712,38.6629,43012.0
2021-07-15 10:30:00,42.15,42.48,42.13,42.44,63566.0,38.6629,38.9656,38.6446,38.9289,63566.0
2021-07-15 11:00:00,42.43,42.43,42.06,42.14,40168.0,38.9197,38.9197,38.5804,38.6537,40168.0
2021-07-15 11:30:00,42.13,42.37,42.13,42.32,25993.0,38.6446,38.8647,38.6446,38.8188,25993.0
2021-07-15 12:00:00,42.32,42.34,42.11,42.18,25161.0,38.8188,38.8372,38.6262,38.6904,25161.0
2021-07-15 12:30:00,42.16,42.26,42.11,42.11,16850.0,38.6721,38.7638,38.6262,38.6262,16850.0
2021-07-15 13:00:00,42.12,42.18,42.0,42.06,28574.0,38.6354,38.6904,38.5253,38.5804,28574.0
2021-07-15 13:30:00,42.05,42.06,41.7,41.7,23063.0,38.5712,38.5804,38.2501,38.2501,23063.0
2021-07-15 14:00:00,41.72,42.0,41.68,41.99,17930.0,38.2685,38.5253,38.2318,38.5161,17930.0
2021-07-15 14:30:00,41.96,42.04,41.95,42.02,17077.0,38.4886,38.562,38.4795,38.5437,17077.0
2021-07-15 15:00:00,42.01,42.05,41.94,42.03,21484.0,38.5345,38.5712,38.4703,38.5528,21484.0
2021-07-15 15:30:00,42.03,42.05,41.94,41.97,196895.0,38.5528,38.5712,38.4703,38.4978,196895.0
2021-07-16 09:30:00,42.48,42.5,41.91,41.95,19989.0,38.9656,38.984,38.4428,38.4795,19989.0
2021-07-16 10:00:00,41.96,41.96,41.55,41.55,57780.0,38.4886,38.4886,38.1126,38.1126,57780.0
2021-07-16 10:30:00,41.54,41.68,41.3,41.68,23299.0,38.1034,38.2318,37.8832,38.2318,23299.0
2021-07-16 11:00:00,41.67,41.83,41.64,41.8,15017.0,38.2226,38.3694,38.1951,38.3419,15017.0
2021-07-16 11:30:00,41.78,41.87,41.76,41.82,16699.0,38.3235,38.4061,38.3052,38.3602,16699.0
2021-07-16 12:00:00,41.8,41.89,41.6,41.63,13397.0,38.3419,38.4244,38.1584,38.1859,13397.0
2021-07-16 12:30:00,41.61,41.61,41.49,41.6,16154.0,38.1676,38.1676,38.0575,38.1584,16154.0
2021-07-16 13:00:00,41.57,41.61,41.44,41.45,11202.0,38.1309,38.1676,38.0117,38.0208,11202.0
2021-07-16 13:30:00,41.43,41.43,41.26,41.3,30118.0,38.0025,38.0025,37.8465,37.8832,30118.0
2021-07-16 14:00:00,41.3,41.38,41.24,41.3,57374.0,37.8832,37.9566,37.8282,37.8832,57374.0
2021-07-16 14:30:00,41.29,41.33,41.22,41.31,14690.0,37.8741,37.9108,37.8099,37.8924,14690.0
2021-07-16 15:00:00,41.29,41.29,41.18,41.21,28003.0,37.8741,37.8741,37.7732,37.8007,28003.0
2021-07-16 15:30:00,41.21,41.21,41.02,41.11,101589.0,37.8007,37.8007,37.6264,37.709,101589.0
2021-07-19 09:30:00,40.21,40.45,39.84,39.96,30747.0,36.8834,37.1036,36.544,36.6541,30747.0
2021-07-19 10:00:00,39.93,40.0,39.55,39.84,18957.0,36.6266,36.6908,36.278,36.544,18957.0
2021-07-19 10:30:00,39.8,40.23,39.8,39.99,29705.0,36.5073,36.9018,36.5073,36.6816,29705.0
2021-07-19 11:00:00,39.99,40.2,39.86,40.09,18547.0,36.6816,36.8742,36.5624,36.7733,18547.0
2021-07-19 11:30:00,40.05,40.32,40.03,40.32,15258.0,36.7366,36.9843,36.7183,36.9843,15258.0
2021-07-19 12:00:00,40.28,40.28,40.0,40.0,13867.0,36.9476,36.9476,36.6908,36.6908,13867.0
2021-07-19 12:30:00,39.98,40.06,39.89,40.04,15540.0,36.6724,36.7458,36.5899,36.7275,15540.0
2021-07-19 13:00:00,40.1,40.15,39.95,39.98,14893.0,36.7825,36.8284,36.6449,36.6724,14893.0
2021-07-19 13:30:00,39.97,39.99,39.67,39.71,29527.0,36.6633,36.6816,36.3881,36.4248,29527.0
2021-07-19 14:00:00,39.76,39.92,39.69,39.78,27601.0,36.4706,36.6174,36.4064,36.489,27601.0
2021-07-19 14:30:00,39.78,39.78,39.56,39.58,16509.0,36.489,36.489,36.2872,36.3055,16509.0
2021-07-19 15:00:00,39.59,39.72,39.54,39.69,26893.0,36.3147,36.4339,36.2688,36.4064,26893.0
2021-07-19 15:30:00,39.68,39.81,39.6,39.78,130091.0,36.3973,36.5165,36.3239,36.489,130091.0
2021-07-20 09:30:00,39.91,40.75,39.79,40.71,21011.0,36.6082,37.3787,36.4982,37.342,21011.0
2021-07-20 10:00:00,40.71,41.11,40.7,41.08,39663.0,37.342,37.709,37.3329,37.6814,39663.0
2021-07-20 10:30:00,41.08,41.27,40.99,41.26,28162.0,37.6814,37.8557,37.5989,37.8465,28162.0
2021-07-20 11:00:00,41.32,41.33,41.05,41.07,18240.0,37.9016,37.9108,37.6539,37.6723,18240.0
2021-07-20 11:30:00,41.07,41.32,40.97,41.32,19277.0,37.6723,37.9016,37.5805,37.9016,19277.0
2021-07-20 12:00:00,41.33,41.4,41.19,41.37,16820.0,37.9108,37.975,37.7823,37.9474,16820.0
2021-07-20 12:30:00,41.37,41.51,41.34,41.45,35320.0,37.9474,38.0759,37.9199,38.0208,35320.0
2021-07-20 13:00:00,41.49,41.49,41.27,41.27,11845.0,38.0575,38.0575,37.8557,37.8557,11845.0
2021-07-20 13:30:00,41.27,41.33,41.22,41.29,17467.0,37.8557,37.9108,37.8099,37.8741,17467.0
2021-07-20 14:00:00,41.3,41.46,41.3,41.41,16145.0,37.8832,38.03,37.8832,37.9841,16145.0
2021-07-20 14:30:00,41.43,41.53,41.42,41.47,13838.0,38.0025,38.0942,37.9933,38.0392,13838.0
2021-07-20 15:00:00,41.46,41.59,41.44,41.52,21594.0,38.03,38.1492,38.0117,38.085,21594.0
2021-07-20 15:30:00,41.52,41.54,41.35,41.42,81334.0,38.085,38.1034,37.9291,37.9933,81334.0
2021-07-21 09:30:00,41.57,42.32,41.57,42.29,29647.0,38.1309,38.8188,38.1309,38.7913,29647.0
2021-07-21 10:00:00,42.27,42.33,41.89,41.89,10633.0,38.773,38.828,38.4244,38.4244,10633.0
2021-07-21 10:30:00,41.89,41.94,41.63,41.66,10451.0,38.4244,38.4703,38.1859,38.2135,10451.0
2021-07-21 11:00:00,41.68,41.72,41.58,41.62,12164.0,38.2318,38.2685,38.1401,38.1768,12164.0
2021-07-21 11:30:00,41.6,41.94,41.56,41.84,16735.0,38.1584,38.4703,38.1217,38.3786,16735.0
2021-07-21 12:00:00,41.83,41.9,41.78,41.81,6377.0,38.3694,38.4336,38.3235,38.351,6377.0
2021-07-21 12:30:00,41.78,41.82,41.75,41.78,5418.0,38.3235,38.3602,38.296,38.3235,5418.0
2021-07-21 13:00:00,41.81,41.93,41.81,41.92,9034.0,38.351,38.4611,38.351,38.4519,9034.0
2021-07-21 13:30:00,41.92,41.96,41.82,41.87,8157.0,38.4519,38.4886,38.3602,38.4061,8157.0
2021-07-21 14:00:00,41.86,41.9,41.75,41.81,10490.0,38.3969,38.4336,38.296,38.351,10490.0
2021-07-21 14:30:00,41.83,41.88,41.79,41.88,10242.0,38.3694,38.4152,38.3327,38.4152,10242.0
2021-07-21 15:00:00,41.87,41.88,41.76,41.79,14257.0,38.4061,38.4152,38.3052,38.3327,14257.0
2021-07-21 15:30:00,41.8,42.0,41.8,41.99,64169.0,38.3419,38.5253,38.3419,38.5161,64169.0
2021-07-22 09:30:00,42.1,42.1,41.35,41.41,13144.0,38.617,38.617,37.9291,37.9841,13144.0
2021-07-22 10:00:00,41.41,41.52,41.26,41.34,4917.0,37.9841,38.085,37.8465,37.9199,4917.0
2021-07-22 10:30:00,41.36,41.42,41.29,41.32,5085.0,37.9383,37.9933,37.8741,37.9016,5085.0
2021-07-22 11:00:00,41.32,41.36,41.18,41.36,11925.0,37.9016,37.9383,37.7732,37.9383,11925.0
2021-07-22 11:30:00,41.36,41.42,41.22,41.26,10762.0,37.9383,37.9933,37.8099,37.8465,10762.0
2021-07-22 12:00:00,41.28,41.33,41.24,41.33,7545.0,37.8649,37.9108,37.8282,37.9108,7545.0
2021-07-22 12:30:00,41.35,41.47,41.35,41.42,8056.0,37.9291,38.0392,37.9291,37.9933,8056.0
2021-07-22 13:00:00,41.4,41.45,41.39,41.41,7674.0,37.975,38.0208,37.9658,37.9841,7674.0
2021-07-22 13:30:00,41.41,41.48,41.38,41.48,8715.0,37.9841,38.0483,37.9566,38.0483,8715.0
2021-07-22 14:00:00,41.46,41.53,41.44,41.48,17648.0,38.03,38.0942,38.0117,38.0483,17648.0
2021-07-22 14:30:00,41.47,41.53,41.44,41.53,12885.0,38.0392,38.0942,38.0117,38.0942,12885.0
2021-07-22 15:00:00,41.53,41.55,41.29,41.3,21727.0,38.0942,38.1126,37.8741,37.8832,21727.0
2021-07-22 15:30:00,41.3,41.32,41.23,41.28,49684.0,37.8832,37.9016,37.819,37.8649,49684.0
2021-07-23 09:30:00,41.76,41.76,41.22,41.22,8456.0,38.3052,38.3052,37.8099,37.8099,8456.0
2021-07-23 10:00:00,41.23,41.4,41.2,41.34,5545.0,37.819,37.975,37.7915,37.9199,5545.0
2021-07-23 10:30:00,41.32,41.49,41.28,41.47,5694.0,37.9016,38.0575,37.8649,38.0392,5694.0
2021-07-23 11:00:00,41.5,41.52,41.32,41.41,6620.0,38.0667,38.085,37.9016,37.9841,6620.0
2021-07-23 11:30:00,41.41,41.52,41.3,41.32,5536.0,37.9841,38.085,37.8832,37.9016,5536.0
2021-07-23 12:00:00,41.29,41.46,41.28,41.42,6701.0,37.8741,38.03,37.8649,37.9933,6701.0
2021-07-23 12:30:00,41.43,41.43,41.35,41.41,4966.0,38.0025,38.0025,37.9291,37.9841,4966.0
2021-07-23 13:00:00,41.42,41.51,41.41,41.49,5359.0,37.9933,38.0759,37.9841,38.0575,5359.0
2021-07-23 13:30:00,41.49,41.61,41.48,41.59,5015.0,38.0575,38.1676,38.0483,38.1492,5015.0
2021-07-23 14:00:00,41.55,41.59,41.52,41.55,7413.0,38.1126,38.1492,38.085,38.1126,7413.0
2021-07-23 14:30:00,41.55,41.62,41.55,41.6,9675.0,38.1126,38.1768,38.1126,38.1584,9675.0
2021-07-23 15:00:00,41.62,41.64,41.53,41.64,10214.0,38.1768,38.1951,38.0942,38.1951,10214.0
2021-07-23 15:30:00,41.65,41.76,41.65,41.69,44425.0,38.2043,38.3052,38.2043,38.241,44425.0
2021-07-26 09:30:00,41.77,42.2,41.63,41.81,20762.0,38.3144,38.7088,38.1859,38.351,20762.0
2021-07-26 10:00:00,41.79,41.86,41.7,41.78,4125.0,38.3327,38.3969,38.2501,38.3235,4125.0
2021-07-26 10:30:00,41.72,41.72,41.54,41.62,8797.0,38.2685,38.2685,38.1034,38.1768,8797.0
2021-07-26 11:00:00,41.63,41.69,41.53,41.65,6992.0,38.1859,38.241,38.0942,38.2043,6992.0
2021-07-26 11:30:00,41.65,41.8,41.61,41.69,19491.0,38.2043,38.3419,38.1676,38.241,19491.0
2021-07-26 12:00:00,41.66,41.72,41.61,41.72,9049.0,38.2135,38.2685,38.1676,38.2685,9049.0
2021-07-26 12:30:00,41.79,41.82,41.68,41.71,8620.0,38.3327,38.3602,38.2318,38.2593,8620.0
2021-07-26 13:00:00,41.68,41.7,41.63,41.65,4908.0,38.2318,38.2501,38.1859,38.2043,4908.0
2021-07-26 13:30:00,41.6,41.72,41.59,41.71,18811.0,38.1584,38.2685,38.1492,38.2593,18811.0
2021-07-26 14:00:00,41.71,41.75,41.68,41.71,14422.0,38.2593,38.296,38.2318,38.2593,14422.0
2021-07-26 14:30:00,41.72,41.78,41.7,41.75,6917.0,38.2685,38.3235,38.2501,38.296,6917.0
2021-07-26 15:00:00,41.77,41.86,41.76,41.83,7561.0,38.3144,38.3969,38.3052,38.3694,7561.0
2021-07-26 15:30:00,41.84,41.91,41.82,41.9,40490.0,38.3786,38.4428,38.3602,38.4336,40490.0
2021-07-27 09:30:00,41.59,41.75,41.29,41.71,8391.0,38.1492,38.296,37.8741,38.2593,8391.0
2021-07-27 10:00:00,41.73,41.94,41.65,41.86,6021.0,38.2777,38.4703,38.2043,38.3969,6021.0
2021-07-27 10:30:00,41.87,42.1,41.84,42.08,7149.0,38.4061,38.617,38.3786,38.5987,7149.0
2021-07-27 11:00:00,42.11,42.11,41.94,41.95,6672.0,38.6262,38.6262,38.4703,38.4795,6672.0
2021-07-27 11:30:00,41.91,41.91,41.72,41.82,3714.0,38.4428,38.4428,38.2685,38.3602,3714.0
2021-07-27 12:00:00,41.73,41.73,41.55,41.66,2956.0,38.2777,38.2777,38.1126,38.2135,2956.0
2021-07-27 12:30:00,41.67,41.76,41.65,41.75,3848.0,38.2226,38.3052,38.2043,38.296,3848.0
2021-07-27 13:00:00,41.77,41.84,41.75,41.77,14180.0,38.3144,38.3786,38.296,38.3144,14180.0
2021-07-27 13:30:00,41.76,41.86,41.66,41.78,12949.0,38.3052,38.3969,38.2135,38.3235,12949.0
2021-07-27 14:00:00,41.75,41.83,41.72,41.82,10245.0,38.296,38.3694,38.2685,38.3602,10245.0
2021-07-27 14:30:00,41.82,41.85,41.74,41.76,8498.0,38.3602,38.3877,38.2868,38.3052,8498.0
2021-07-27 15:00:00,41.75,41.8,41.66,41.77,13542.0,38.296,38.3419,38.2135,38.3144,13542.0
2021-07-27 15:30:00,41.76,41.84,41.72,41.83,34087.0,38.3052,38.3786,38.2685,38.3694,34087.0
2021-07-28 09:30:00,41.91,42.07,41.53,41.62,8993.0,38.4428,38.5895,38.0942,38.1768,8993.0
2021-07-28 10:00:00,41.64,41.64,41.01,41.08,9141.0,38.1951,38.1951,37.6172,37.6814,9141.0
2021-07-28 10:30:00,41.11,41.4,41.09,41.4,9707.0,37.709,37.975,37.6906,37.975,9707.0
2021-07-28 11:00:00,41.43,41.49,41.33,41.47,12293.0,38.0025,38.0575,37.9108,38.0392,12293.0
2021-07-28 11:30:00,41.49,41.68,41.4,41.6,9640.0,38.0575,38.2318,37.975,38.1584,9640.0
2021-07-28 12:00:00,41.57,41.61,41.43,41.43,8527.0,38.1309,38.1676,38.0025,38.0025,8527.0
2021-07-28 12:30:00,41.44,41.58,41.43,41.51,6460.0,38.0117,38.1401,38.0025,38.0759,6460.0
2021-07-28 13:00:00,41.55,41.64,41.55,41.6,5169.0,38.1126,38.1951,38.1126,38.1584,5169.0
2021-07-28 13:30:00,41.63,41.67,41.6,41.64,4365.0,38.1859,38.2226,38.1584,38.1951,4365.0
2021-07-28 14:00:00,41.57,41.7,41.51,41.7,6648.0,38.1309,38.2501,38.0759,38.2501,6648.0
2021-07-28 14:30:00,41.7,41.92,41.7,41.9,15367.0,38.2501,38.4519,38.2501,38.4336,15367.0
2021-07-28 15:00:00,41.92,41.93,41.74,41.84,13545.0,38.4519,38.4611,38.2868,38.3786,13545.0
2021-07-28 15:30:00,41.83,41.89,41.67,41.69,144576.0,38.3694,38.4244,38.2226,38.241,144576.0
2021-07-29 09:30:00,42.16,42.49,41.96,42.15,14565.0,38.6721,38.9748,38.4886,38.6629,14565.0
2021-07-29 10:00:00,42.05,42.5,42.05,42.37,8446.0,38.5712,38.984,38.5712,38.8647,8446.0
2021-07-29 10:30:00,42.35,42.53,42.35,42.49,40334.0,38.8464,39.0115,38.8464,38.9748,40334.0
2021-07-29 11:00:00,42.49,42.54,42.44,42.44,15573.0,38.9748,39.0206,38.9289,38.9289,15573.0
2021-07-29 11:30:00,42.45,42.65,42.45,42.65,29892.0,38.9381,39.1215,38.9381,39.1215,29892.0
2021-07-29 12:00:00,42.64,42.72,42.59,42.62,9946.0,39.1124,39.1858,39.0665,39.094,9946.0
2021-07-29 12:30:00,42.6,42.77,42.58,42.71,17853.0,39.0757,39.2316,39.0573,39.1766,17853.0
2021-07-29 13:00:00,42.7,42.77,42.66,42.69,7707.0,39.1674,39.2316,39.1307,39.1582,7707.0
2021-07-29 13:30:00,42.68,42.77,42.64,42.71,9159.0,39.1491,39.2316,39.1124,39.1766,9159.0
2021-07-29 14:00:00,42.73,42.74,42.61,42.64,15188.0,39.1949,39.2041,39.0849,39.1124,15188.0
2021-07-29 14:30:00,42.63,42.72,42.6,42.68,18892.0,39.1032,39.1858,39.0757,39.1491,18892.0
2021-07-29 15:00:00,42.68,42.77,42.6,42.74,49343.0,39.1491,39.2316,39.0757,39.2041,49343.0
2021-07-29 15:30:00,42.74,42.75,42.57,42.61,96498.0,39.2041,39.2133,39.0482,39.0849,96498.0
2021-07-30 09:30:00,42.24,42.69,42.23,42.47,72138.0,38.7455,39.1582,38.7363,38.9564,72138.0
2021-07-30 10:00:00,42.45,42.68,42.28,42.29,38788.0,38.9381,39.1491,38.7822,38.7913,38788.0
2021-07-30 10:30:00,42.3,42.32,42.06,42.15,29831.0,38.8005,38.8188,38.5804,38.6629,29831.0
2021-07-30 11:00:00,42.13,42.19,42.04,42.06,57573.0,38.6446,38.6996,38.562,38.5804,57573.0
2021-07-30 11:30:00,42.06,42.1,41.93,42.05,48607.0,38.5804,38.617,38.4611,38.5712,48607.0
2021-07-30 12:00:00,42.03,42.06,41.94,42.02,25616.0,38.5528,38.5804,38.4703,38.5437,25616.0
2021-07-30 12:30:00,42.02,42.03,41.91,41.92,35786.0,38.5437,38.5528,38.4428,38.4519,35786.0
2021-07-30 13:00:00,41.92,42.22,41.89,42.22,26032.0,38.4519,38.7271,38.4244,38.7271,26032.0
2021-07-30 13:30:00,42.23,42.26,42.16,42.2,20941.0,38.7363,38.7638,38.6721,38.7088,20941.0
2021-07-30 14:00:00,42.21,42.36,42.17,42.27,20422.0,38.7179,38.8555,38.6813,38.773,20422.0
2021-07-30 14:30:00,42.27,42.29,42.19,42.27,18115.0,38.773,38.7913,38.6996,38.773,18115.0
2021-07-30 15:00:00,42.27,42.28,42.17,42.22,41030.0,38.773,38.7822,38.6813,38.7271,41030.0
2021-07-30 15:30:00,42.21,42.21,41.98,42.09,273354.0,38.7179,38.7179,38.507,38.6079,273354.0
2021-08-02 09:30:00,42.36,43.35,42.21,42.88,29357.0,38.8555,39.7636,38.7179,39.3325,29357.0
2021-08-02 10:00:00,42.88,43.0,42.65,42.75,18046.0,39.3325,39.4426,39.1215,39.2133,18046.0
2021-08-02 10:30:00,42.8,42.83,42.44,42.44,9923.0,39.2591,39.2867,38.9289,38.9289,9923.0
2021-08-02 11:00:00,42.42,42.58,42.42,42.48,33977.0,38.9106,39.0573,38.9106,38.9656,33977.0
2021-08-02 11:30:00,42.47,42.49,42.31,42.33,16212.0,38.9564,38.9748,38.8097,38.828,16212.0
2021-08-02 12:00:00,42.32,42.37,42.25,42.37,20006.0,38.8188,38.8647,38.7546,38.8647,20006.0
2021-08-02 12:30:00,42.37,42.53,42.35,42.49,23235.0,38.8647,39.0115,38.8464,38.9748,23235.0
2021-08-02 13:00:00,42.5,42.55,42.37,42.5,18082.0,38.984,39.0298,38.8647,38.984,18082.0
2021-08-02 13:30:00,42.5,42.52,42.42,42.49,12832.0,38.984,39.0023,38.9106,38.9748,12832.0
2021-08-02 14:00:00,42.5,42.59,42.46,42.48,14518.0,38.984,39.0665,38.9473,38.9656,14518.0
2021-08-02 14:30:00,42.49,42.5,42.38,42.39,13718.0,38.9748,38.984,38.8739,38.8831,13718.0
2021-08-02 15:00:00,42.38,42.4,42.24,42.28,13118.0,38.8739,38.8922,38.7455,38.7822,13118.0
2021-08-02 15:30:00,42.3,42.31,42.0,42.05,85980.0,38.8005,38.8097,38.5253,38.5712,85980.0
2021-08-03 09:30:00,42.09,42.5,41.82,42.02,43655.0,38.6079,38.984,38.3602,38.5437,43655.0
2021-08-03 10:00:00,42.0,42.46,42.0,42.39,18273.0,38.5253,38.9473,38.5253,38.8831,18273.0
2021-08-03 10:30:00,42.4,42.53,42.32,42.32,15867.0,38.8922,39.0115,38.8188,38.8188,15867.0
2021-08-03 11:00:00,42.34,42.8,42.33,42.74,25923.0,38.8372,39.2591,38.828,39.2041,25923.0
2021-08-03 11:30:00,42.76,42.95,42.7,42.82,34853.0,39.2224,39.3967,39.1674,39.2775,34853.0
2021-08-03 12:00:00,42.82,42.85,42.62,42.63,11811.0,39.2775,39.305,39.094,39.1032,11811.0
2021-08-03 12:30:00,42.63,42.87,42.57,42.8,32226.0,39.1032,39.3233,39.0482,39.2591,32226.0
2021-08-03 13:00:00,42.81,42.9,42.78,42.86,36840.0,39.2683,39.3509,39.2408,39.3142,36840.0
2021-08-03 13:30:00,42.85,43.0,42.81,42.98,25173.0,39.305,39.4426,39.2683,39.4242,25173.0
2021-08-03 14:00:00,42.98,43.06,42.89,43.03,24780.0,39.4242,39.4976,39.3417,39.4701,24780.0
2021-08-03 14:30:00,43.05,43.14,43.0,43.07,20192.0,39.4885,39.571,39.4426,39.5068,20192.0
2021-08-03 15:00:00,43.09,43.2,43.06,43.2,32464.0,39.5251,39.626,39.4976,39.626,32464.0
2021-08-03 15:30:00,43.19,43.31,43.08,43.23,238186.0,39.6169,39.7269,39.516,39.6536,238186.0
2021-08-04 09:30:00,42.78,42.99,42.56,42.64,20421.0,39.2408,39.4334,39.039,39.1124,20421.0
2021-08-04 10:00:00,42.64,43.21,42.64,43.1,17872.0,39.1124,39.6352,39.1124,39.5343,17872.0
2021-08-04 10:30:00,43.08,43.09,42.82,42.98,26883.0,39.516,39.5251,39.2775,39.4242,26883.0
2021-08-04 11:00:00,42.97,43.1,42.86,42.91,23899.0,39.4151,39.5343,39.3142,39.36,23899.0
2021-08-04 11:30:00,42.88,42.92,42.8,42.87,39554.0,39.3325,39.3692,39.2591,39.3233,39554.0
2021-08-04 12:00:00,42.88,42.88,42.58,42.6,18411.0,39.3325,39.3325,39.0573,39.0757,18411.0
2021-08-04 12:30:00,42.58,42.68,42.57,42.64,9049.0,39.0573,39.1491,39.0482,39.1124,9049.0
2021-08-04 13:00:00,42.63,42.67,42.55,42.55,11403.0,39.1032,39.1399,39.0298,39.0298,11403.0
2021-08-04 13:30:00,42.52,42.76,42.52,42.74,16619.0,39.0023,39.2224,39.0023,39.2041,16619.0
2021-08-04 14:00:00,42.75,42.8,42.69,42.71,16103.0,39.2133,39.2591,39.1582,39.1766,16103.0
2021-08-04 14:30:00,42.72,42.75,42.57,42.66,22964.0,39.1858,39.2133,39.0482,39.1307,22964.0
2021-08-04 15:00:00,42.66,42.77,42.65,42.77,23609.0,39.1307,39.2316,39.1215,39.2316,23609.0
2021-08-04 15:30:00,42.77,42.99,42.6,42.64,133647.0,39.2316,39.4334,39.0757,39.1124,133647.0
2021-08-05 09:30:00,43.02,43.45,43.02,43.33,24334.0,39.4609,39.8554,39.4609,39.7453,24334.0
2021-08-05 10:00:00,43.39,43.53,43.11,43.13,22312.0,39.8003,39.9287,39.5435,39.5618,22312.0
2021-08-05 10:30:00,43.12,43.33,43.08,43.32,15936.0,39.5527,39.7453,39.516,39.7361,15936.0
2021-08-05 11:00:00,43.33,43.62,43.26,43.62,21509.0,39.7453,40.0113,39.6811,40.0113,21509.0
2021-08-05 11:30:00,43.61,43.63,43.39,43.4,27070.0,40.0021,40.0205,39.8003,39.8095,27070.0
2021-08-05 12:00:00,43.4,43.46,43.29,43.31,16274.0,39.8095,39.8645,39.7086,39.7269,16274.0
2021-08-05 12:30:00,43.3,43.3,43.13,43.15,15705.0,39.7178,39.7178,39.5618,39.5802,15705.0
2021-08-05 13:00:00,43.19,43.32,43.18,43.28,20122.0,39.6169,39.7361,39.6077,39.6994,20122.0
2021-08-05 13:30:00,43.28,43.34,43.2,43.29,19970.0,39.6994,39.7545,39.626,39.7086,19970.0
2021-08-05 14:00:00,43.29,43.29,43.17,43.19,26241.0,39.7086,39.7086,39.5985,39.6169,26241.0
2021-08-05 14:30:00,43.19,43.21,42.96,42.96,46461.0,39.6169,39.6352,39.4059,39.4059,46461.0
2021-08-05 15:00:00,42.99,43.03,42.9,42.95,39642.0,39.4334,39.4701,39.3509,39.3967,39642.0
2021-08-05 15:30:00,42.95,43.0,42.84,42.89,109427.0,39.3967,39.4426,39.2958,39.3417,109427.0
2021-08-06 09:30:00,41.84,42.28,40.49,40.63,202114.0,38.3786,38.7822,37.1402,37.2687,202114.0
2021-08-06 10:00:00,40.63,40.96,40.34,40.5,144446.0,37.2687,37.5714,37.0027,37.1494,144446.0
2021-08-06 10:30:00,40.48,40.98,40.2,40.74,89865.0,37.1311,37.5897,36.8742,37.3696,89865.0
2021-08-06 11:00:00,40.71,40.71,40.05,40.37,114924.0,37.342,37.342,36.7366,37.0302,114924.0
2021-08-06 11:30:00,40.37,40.52,40.01,40.52,154291.0,37.0302,37.1678,36.7,37.1678,154291.0
2021-08-06 12:00:00,40.53,40.68,40.3,40.34,27501.0,37.1769,37.3145,36.966,37.0027,27501.0
2021-08-06 12:30:00,40.31,40.7,40.24,40.68,18876.0,36.9751,37.3329,36.9109,37.3145,18876.0
2021-08-06 13:00:00,40.66,40.68,40.45,40.48,25440.0,37.2962,37.3145,37.1036,37.1311,25440.0
2021-08-06 13:30:00,40.47,40.75,40.28,40.34,63745.0,37.1219,37.3787,36.9476,37.0027,63745.0
2021-08-06 14:00:00,40.35,40.61,40.18,40.34,68938.0,37.0118,37.2503,36.8559,37.0027,68938.0
2021-08-06 14:30:00,40.33,40.4,40.14,40.4,68336.0,36.9935,37.0577,36.8192,37.0577,68336.0
2021-08-06 15:00:00,40.4,40.58,40.31,40.4,87959.0,37.0577,37.2228,36.9751,37.0577,87959.0
2021-08-06 15:30:00,40.39,40.44,40.18,40.2,243903.0,37.0485,37.0944,36.8559,36.8742,243903.0
2021-08-09 09:30:00,40.01,40.01,39.28,39.66,42160.0,36.7,36.7,36.0303,36.3789,42160.0
2021-08-09 10:00:00,39.7,39.83,39.28,39.4,27878.0,36.4156,36.5348,36.0303,36.1404,27878.0
2021-08-09 10:30:00,39.41,39.58,39.27,39.55,39414.0,36.1496,36.3055,36.0212,36.278,39414.0
2021-08-09 11:00:00,39.56,39.57,39.4,39.48,41102.0,36.2872,36.2964,36.1404,36.2138,41102.0
2021-08-09 11:30:00,39.49,39.54,39.46,39.51,34334.0,36.223,36.2688,36.1955,36.2413,34334.0
2021-08-09 12:00:00,39.55,39.56,39.37,39.37,32757.0,36.278,36.2872,36.1129,36.1129,32757.0
2021-08-09 12:30:00,39.37,39.46,39.3,39.44,30157.0,36.1129,36.1955,36.0487,36.1771,30157.0
2021-08-09 13:00:00,39.44,39.56,39.36,39.37,45306.0,36.1771,36.2872,36.1037,36.1129,45306.0
2021-08-09 13:30:00,39.37,39.41,39.28,39.34,41577.0,36.1129,36.1496,36.0303,36.0854,41577.0
2021-08-09 14:00:00,39.34,39.42,39.26,39.26,51788.0,36.0854,36.1588,36.012,36.012,51788.0
2021-08-09 14:30:00,39.27,39.34,39.22,39.23,48059.0,36.0212,36.0854,35.9753,35.9845,48059.0
2021-08-09 15:00:00,39.23,39.24,39.15,39.2,86555.0,35.9845,35.9937,35.9111,35.957,86555.0
2021-08-09 15:30:00,39.21,39.26,39.02,39.15,271444.0,35.9661,36.012,35.7919,35.9111,271444.0
2021-08-10 09:30:00,38.96,39.44,38.69,38.83,36854.0,35.7368,36.1771,35.4892,35.6176,36854.0
2021-08-10 10:00:00,38.78,39.32,38.75,39.32,92341.0,35.5717,36.067,35.5442,36.067,92341.0
2021-08-10 10:30:00,39.34,39.62,39.21,39.44,66612.0,36.0854,36.3422,35.9661,36.1771,66612.0
2021-08-10 11:00:00,39.44,39.55,39.39,39.52,85580.0,36.1771,36.278,36.1312,36.2505,85580.0
2021-08-10 11:30:00,39.52,39.53,39.39,39.46,47680.0,36.2505,36.2597,36.1312,36.1955,47680.0
2021-08-10 12:00:00,39.45,39.45,39.16,39.18,32908.0,36.1863,36.1863,35.9203,35.9386,32908.0
2021-08-10 12:30:00,39.19,39.28,39.16,39.22,31882.0,35.9478,36.0303,35.9203,35.9753,31882.0
2021-08-10 13:00:00,39.22,39.48,39.16,39.46,46747.0,35.9753,36.2138,35.9203,36.1955,46747.0
2021-08-10 13:30:00,39.47,39.49,39.3,39.31,33475.0,36.2046,36.223,36.0487,36.0579,33475.0
2021-08-10 14:00:00,39.33,39.45,39.24,39.45,85755.0,36.0762,36.1863,35.9937,36.1863,85755.0
2021-08-10 14:30:00,39.45,39.73,39.44,39.64,187914.0,36.1863,36.4431,36.1771,36.3606,187914.0
2021-08-10 15:00:00,39.65,39.76,39.61,39.68,63050.0,36.3697,36.4706,36.333,36.3973,63050.0
2021-08-10 15:30:00,39.69,39.74,39.59,39.7,149801.0,36.4064,36.4523,36.3147,36.4156,149801.0
2021-08-11 09:30:00,40.01,40.16,39.61,39.94,26656.0,36.7,36.8375,36.333,36.6357,26656.0
2021-08-11 10:00:00,39.94,40.02,39.8,39.8,17987.0,36.6357,36.7091,36.5073,36.5073,17987.0
2021-08-11 10:30:00,39.84,39.97,39.73,39.96,24712.0,36.544,36.6633,36.4431,36.6541,24712.0
2021-08-11 11:00:00,39.96,40.04,39.89,39.89,28708.0,36.6541,36.7275,36.5899,36.5899,28708.0
2021-08-11 11:30:00,39.89,40.01,39.89,39.97,17917.0,36.5899,36.7,36.5899,36.6633,17917.0
2021-08-11 12:00:00,39.96,40.08,39.92,40.04,18221.0,36.6541,36.7642,36.6174,36.7275,18221.0
2021-08-11 12:30:00,40.04,40.29,40.01,40.25,28180.0,36.7275,36.9568,36.7,36.9201,28180.0
2021-08-11 13:00:00,40.26,40.35,40.2,40.31,25342.0,36.9293,37.0118,36.8742,36.9751,25342.0
2021-08-11 13:30:00,40.31,40.57,40.31,40.42,58153.0,36.9751,37.2136,36.9751,37.076,58153.0
2021-08-11 14:00:00,40.41,40.41,40.34,40.37,23837.0,37.0669,37.0669,37.0027,37.0302,23837.0
2021-08-11 14:30:00,40.37,40.42,40.3,40.42,22418.0,37.0302,37.076,36.966,37.076,22418.0
2021-08-11 15:00:00,40.41,40.5,40.38,40.48,29230.0,37.0669,37.1494,37.0393,37.1311,29230.0
2021-08-11 15:30:00,40.48,40.51,40.39,40.46,132512.0,37.1311,37.1586,37.0485,37.1127,132512.0
2021-08-12 09:30:00,40.37,40.96,40.34,40.72,38202.0,37.0302,37.5714,37.0027,37.3512,38202.0
2021-08-12 10:00:00,40.76,40.84,40.42,40.59,12597.0,37.3879,37.4613,37.076,37.232,12597.0
2021-08-12 10:30:00,40.55,40.58,40.4,40.42,18571.0,37.1953,37.2228,37.0577,37.076,18571.0
2021-08-12 11:00:00,40.43,40.43,40.3,40.4,9384.0,37.0852,37.0852,36.966,37.0577,9384.0
2021-08-12 11:30:00,40.37,40.38,40.25,40.38,8994.0,37.0302,37.0393,36.9201,37.0393,8994.0
2021-08-12 12:00:00,40.38,40.45,40.3,40.45,14531.0,37.0393,37.1036,36.966,37.1036,14531.0
2021-08-12 12:30:00,40.44,40.6,40.44,40.54,44920.0,37.0944,37.2411,37.0944,37.1861,44920.0
2021-08-12 13:00:00,40.52,40.52,40.39,40.48,42278.0,37.1678,37.1678,37.0485,37.1311,42278.0
2021-08-12 13:30:00,40.47,40.49,40.43,40.48,10700.0,37.1219,37.1402,37.0852,37.1311,10700.0
2021-08-12 14:00:00,40.46,40.51,40.43,40.49,14954.0,37.1127,37.1586,37.0852,37.1402,14954.0
2021-08-12 14:30:00,40.48,40.49,40.37,40.45,31848.0,37.1311,37.1402,37.0302,37.1036,31848.0
2021-08-12 15:00:00,40.45,40.46,40.36,40.45,25031.0,37.1036,37.1127,37.021,37.1036,25031.0
2021-08-12 15:30:00,40.44,40.5,40.36,40.49,189521.0,37.0944,37.1494,37.021,37.1402,189521.0
2021-08-13 09:30:00,40.6,40.8,40.48,40.58,47376.0,37.2411,37.4246,37.1311,37.2228,47376.0
2021-08-13 10:00:00,40.58,40.58,40.27,40.37,36266.0,37.2228,37.2228,36.9384,37.0302,36266.0
2021-08-13 10:30:00,40.38,40.38,40.16,40.16,19299.0,37.0393,37.0393,36.8375,36.8375,19299.0
2021-08-13 11:00:00,40.16,40.44,40.16,40.35,51888.0,36.8375,37.0944,36.8375,37.0118,51888.0
2021-08-13 11:30:00,40.35,40.46,40.35,40.41,10714.0,37.0118,37.1127,37.0118,37.0669,10714.0
2021-08-13 12:00:00,40.41,40.43,40.31,40.37,10469.0,37.0669,37.0852,36.9751,37.0302,10469.0
2021-08-13 12:30:00,40.37,40.51,40.37,40.45,13573.0,37.0302,37.1586,37.0302,37.1036,13573.0
2021-08-13 13:00:00,40.45,40.49,40.4,40.49,8639.0,37.1036,37.1402,37.0577,37.1402,8639.0
2021-08-13 13:30:00,40.48,40.58,40.42,40.44,25017.0,37.1311,37.2228,37.076,37.0944,25017.0
2021-08-13 14:00:00,40.43,40.43,40.34,40.37,9025.0,37.0852,37.0852,37.0027,37.0302,9025.0
2021-08-13 14:30:00,40.38,40.38,40.25,40.26,13093.0,37.0393,37.0393,36.9201,36.9293,13093.0
2021-08-13 15:00:00,40.26,40.28,40.18,40.18,13617.0,36.9293,36.9476,36.8559,36.8559,13617.0
2021-08-13 15:30:00,40.19,40.28,40.14,40.19,72927.0,36.8651,36.9476,36.8192,36.8651,72927.0
2021-08-16 09:30:00,39.8,39.82,39.21,39.3,36517.0,36.5073,36.5257,35.9661,36.0487,36517.0
2021-08-16 10:00:00,39.29,40.0,39.21,39.78,31461.0,36.0395,36.6908,35.9661,36.489,31461.0
2021-08-16 10:30:00,39.77,39.89,39.6,39.74,16521.0,36.4798,36.5899,36.3239,36.4523,16521.0
2021-08-16 11:00:00,39.72,39.79,39.67,39.72,14719.0,36.4339,36.4982,36.3881,36.4339,14719.0
2021-08-16 11:30:00,39.73,39.81,39.7,39.81,9063.0,36.4431,36.5165,36.4156,36.5165,9063.0
2021-08-16 12:00:00,39.8,39.81,39.73,39.73,13629.0,36.5073,36.5165,36.4431,36.4431,13629.0
2021-08-16 12:30:00,39.72,39.84,39.69,39.83,9759.0,36.4339,36.544,36.4064,36.5348,9759.0
2021-08-16 13:00:00,39.83,39.83,39.74,39.75,7836.0,36.5348,36.5348,36.4523,36.4615,7836.0
2021-08-16 13:30:00,39.74,39.74,39.62,39.67,11818.0,36.4523,36.4523,36.3422,36.3881,11818.0
2021-08-16 14:00:00,39.67,39.71,39.57,39.6,25722.0,36.3881,36.4248,36.2964,36.3239,25722.0
2021-08-16 14:30:00,39.58,39.63,39.44,39.61,37952.0,36.3055,36.3514,36.1771,36.333,37952.0
2021-08-16 15:00:00,39.61,39.68,39.58,39.58,17522.0,36.333,36.3973,36.3055,36.3055,17522.0
2021-08-16 15:30:00,39.57,39.63,39.53,39.62,112354.0,36.2964,36.3514,36.2597,36.3422,112354.0
2021-08-17 09:30:00,39.24,39.29,38.98,39.04,6525.0,35.9937,36.0395,35.7552,35.8102,6525.0
2021-08-17 10:00:00,39.06,39.47,39.02,39.4,19016.0,35.8285,36.2046,35.7919,36.1404,19016.0
2021-08-17 10:30:00,39.4,39.4,39.07,39.15,9838.0,36.1404,36.1404,35.8377,35.9111,9838.0
2021-08-17 11:00:00,39.14,39.14,38.82,38.89,14551.0,35.9019,35.9019,35.6084,35.6726,14551.0
2021-08-17 11:30:00,38.9,38.99,38.87,38.88,15789.0,35.6818,35.7643,35.6543,35.6634,15789.0
2021-08-17 12:00:00,38.9,38.95,38.79,38.83,15642.0,35.6818,35.7276,35.5809,35.6176,15642.0
2021-08-17 12:30:00,38.83,38.83,38.5,38.55,28143.0,35.6176,35.6176,35.3149,35.3607,28143.0
2021-08-17 13:00:00,38.56,38.78,38.55,38.78,20827.0,35.3699,35.5717,35.3607,35.5717,20827.0
2021-08-17 13:30:00,38.76,38.81,38.65,38.79,17691.0,35.5534,35.5992,35.4525,35.5809,17691.0
2021-08-17 14:00:00,38.81,38.93,38.79,38.8,17763.0,35.5992,35.7093,35.5809,35.5901,17763.0
2021-08-17 14:30:00,38.8,38.98,38.75,38.97,16528.0,35.5901,35.7552,35.5442,35.746,16528.0
2021-08-17 15:00:00,38.97,39.12,38.95,39.12,51770.0,35.746,35.8836,35.7276,35.8836,51770.0
2021-08-17 15:30:00,39.11,39.23,39.02,39.22,140217.0,35.8744,35.9845,35.7919,35.9753,140217.0
2021-08-18 09:30:00,39.09,39.29,38.96,39.13,9209.0,35.8561,36.0395,35.7368,35.8928,9209.0
2021-08-18 10:00:00,39.24,39.32,39.15,39.19,11026.0,35.9937,36.067,35.9111,35.9478,11026.0
2021-08-18 10:30:00,39.18,39.33,39.14,39.22,38181.0,35.9386,36.0762,35.9019,35.9753,38181.0
2021-08-18 11:00:00,39.22,39.28,39.14,39.21,33570.0,35.9753,36.0303,35.9019,35.9661,33570.0
2021-08-18 11:30:00,39.16,39.21,39.0,39.0,16670.0,35.9203,35.9661,35.7735,35.7735,16670.0
2021-08-18 12:00:00,39.02,39.09,38.93,38.94,10752.0,35.7919,35.8561,35.7093,35.7185,10752.0
2021-08-18 12:30:00,38.93,38.93,38.84,38.86,21870.0,35.7093,35.7093,35.6268,35.6451,21870.0
2021-08-18 13:00:00,38.85,38.91,38.81,38.88,11701.0,35.6359,35.691,35.5992,35.6634,11701.0
2021-08-18 13:30:00,38.91,38.92,38.86,38.88,11870.0,35.691,35.7001,35.6451,35.6634,11870.0
2021-08-18 14:00:00,38.86,38.95,38.74,38.87,32420.0,35.6451,35.7276,35.535,35.6543,32420.0
2021-08-18 14:30:00,38.88,38.9,38.74,38.8,23336.0,35.6634,35.6818,35.535,35.5901,23336.0
2021-08-18 15:00:00,38.79,38.79,38.56,38.57,18407.0,35.5809,35.5809,35.3699,35.3791,18407.0
2021-08-18 15:30:00,38.57,38.57,38.21,38.22,180865.0,35.3791,35.3791,35.0489,35.058,180865.0
2021-08-19 09:30:00,37.68,38.06,37.5,37.79,17210.0,34.5627,34.9113,34.3976,34.6636,17210.0
2021-08-19 10:00:00,37.78,37.85,37.51,37.55,13526.0,34.6544,34.7187,34.4068,34.4435,13526.0
2021-08-19 10:30:00,37.5,37.51,37.23,37.47,18102.0,34.3976,34.4068,34.1499,34.3701,18102.0
2021-08-19 11:00:00,37.47,37.47,37.11,37.18,17313.0,34.3701,34.3701,34.0399,34.1041,17313.0
2021-08-19 11:30:00,37.18,37.59,37.18,37.57,15073.0,34.1041,34.4802,34.1041,34.4618,15073.0
2021-08-19 12:00:00,37.52,37.68,37.46,37.68,10650.0,34.416,34.5627,34.3609,34.5627,10650.0
2021-08-19 12:30:00,37.67,37.68,37.56,37.65,8942.0,34.5535,34.5627,34.4526,34.5352,8942.0
2021-08-19 13:00:00,37.63,37.63,37.43,37.44,10273.0,34.5169,34.5169,34.3334,34.3426,10273.0
2021-08-19 13:30:00,37.37,37.48,37.31,37.38,11072.0,34.2784,34.3793,34.2233,34.2875,11072.0
2021-08-19 14:00:00,37.35,37.42,37.18,37.18,47980.0,34.26,34.3242,34.1041,34.1041,47980.0
2021-08-19 14:30:00,37.18,37.41,37.13,37.38,36804.0,34.1041,34.3151,34.0582,34.2875,36804.0
2021-08-19 15:00:00,37.41,37.57,37.41,37.55,19621.0,34.3151,34.4618,34.3151,34.4435,19621.0
2021-08-19 15:30:00,37.52,37.52,37.3,37.36,81439.0,34.416,34.416,34.2142,34.2692,81439.0
2021-08-20 09:30:00,37.36,37.57,37.35,37.48,9332.0,34.2692,34.4618,34.26,34.3793,9332.0
2021-08-20 10:00:00,37.46,37.58,37.34,37.51,10629.0,34.3609,34.471,34.2508,34.4068,10629.0
2021-08-20 10:30:00,37.5,37.54,37.34,37.4,31130.0,34.3976,34.4343,34.2508,34.3059,31130.0
2021-08-20 11:00:00,37.41,37.62,37.4,37.5,36907.0,34.3151,34.5077,34.3059,34.3976,36907.0
2021-08-20 11:30:00,37.52,37.73,37.52,37.71,11321.0,34.416,34.6086,34.416,34.5902,11321.0
2021-08-20 12:00:00,37.74,37.78,37.64,37.7,17877.0,34.6178,34.6544,34.526,34.5811,17877.0
2021-08-20 12:30:00,37.72,37.77,37.69,37.69,7351.0,34.5994,34.6453,34.5719,34.5719,7351.0
2021-08-20 13:00:00,37.7,37.79,37.66,37.66,9508.0,34.5811,34.6636,34.5444,34.5444,9508.0
2021-08-20 13:30:00,37.66,37.72,37.65,37.69,6502.0,34.5444,34.5994,34.5352,34.5719,6502.0
2021-08-20 14:00:00,37.7,37.8,37.65,37.69,13115.0,34.5811,34.6728,34.5352,34.5719,13115.0
2021-08-20 14:30:00,37.7,37.7,37.57,37.61,14283.0,34.5811,34.5811,34.4618,34.4985,14283.0
2021-08-20 15:00:00,37.61,37.7,37.57,37.7,13067.0,34.4985,34.5811,34.4618,34.5811,13067.0
2021-08-20 15:30:00,37.68,37.79,37.62,37.74,55851.0,34.5627,34.6636,34.5077,34.6178,55851.0
2021-08-23 09:30:00,38.27,38.27,37.82,38.19,11304.0,35.1039,35.1039,34.6911,35.0305,11304.0
2021-08-23 10:00:00,38.1,38.15,37.92,38.04,12181.0,34.948,34.9938,34.7829,34.8929,12181.0
2021-08-23 10:30:00,38.02,38.3,37.98,38.24,12051.0,34.8746,35.1314,34.8379,35.0764,12051.0
2021-08-23 11:00:00,38.19,38.28,38.18,38.22,9321.0,35.0305,35.1131,35.0214,35.058,9321.0
2021-08-23 11:30:00,38.23,38.27,38.22,38.26,6295.0,35.0672,35.1039,35.058,35.0947,6295.0
2021-08-23 12:00:00,38.27,38.32,38.25,38.26,3435.0,35.1039,35.1498,35.0856,35.0947,3435.0
2021-08-23 12:30:00,38.25,38.29,38.2,38.23,7032.0,35.0856,35.1223,35.0397,35.0672,7032.0
2021-08-23 13:00:00,38.25,38.25,38.17,38.19,10277.0,35.0856,35.0856,35.0122,35.0305,10277.0
2021-08-23 13:30:00,38.19,38.22,38.12,38.19,5836.0,35.0305,35.058,34.9663,35.0305,5836.0
2021-08-23 14:00:00,38.22,38.23,38.12,38.2,37118.0,35.058,35.0672,34.9663,35.0397,37118.0
2021-08-23 14:30:00,38.2,38.28,38.18,38.26,15962.0,35.0397,35.1131,35.0214,35.0947,15962.0
2021-08-23 15:00:00,38.26,38.32,38.25,38.29,15709.0,35.0947,35.1498,35.0856,35.1223,15709.0
2021-08-23 15:30:00,38.31,38.31,38.23,38.28,89196.0,35.1406,35.1406,35.0672,35.1131,89196.0
2021-08-24 09:30:00,38.5,38.93,38.47,38.9,20982.0,35.3149,35.7093,35.2874,35.6818,20982.0
2021-08-24 10:00:00,38.9,38.9,38.47,38.55,10725.0,35.6818,35.6818,35.2874,35.3607,10725.0
2021-08-24 10:30:00,38.57,38.76,38.52,38.74,8655.0,35.3791,35.5534,35.3332,35.535,8655.0
2021-08-24 11:00:00,38.76,38.82,38.74,38.81,12411.0,35.5534,35.6084,35.535,35.5992,12411.0
2021-08-24 11:30:00,38.75,38.8,38.67,38.76,12047.0,35.5442,35.5901,35.4708,35.5534,12047.0
2021-08-24 12:00:00,38.74,38.8,38.71,38.8,10947.0,35.535,35.5901,35.5075,35.5901,10947.0
2021-08-24 12:30:00,38.8,38.94,38.8,38.94,12141.0,35.5901,35.7185,35.5901,35.7185,12141.0
2021-08-24 13:00:00,38.95,38.99,38.92,38.98,20398.0,35.7276,35.7643,35.7001,35.7552,20398.0
2021-08-24 13:30:00,38.97,39.09,38.97,39.07,15956.0,35.746,35.8561,35.746,35.8377,15956.0
2021-08-24 14:00:00,39.08,39.08,38.92,38.94,17599.0,35.8469,35.8469,35.7001,35.7185,17599.0
2021-08-24 14:30:00,38.95,39.02,38.93,38.93,20313.0,35.7276,35.7919,35.7093,35.7093,20313.0
2021-08-24 15:00:00,38.93,38.95,38.89,38.9,13680.0,35.7093,35.7276,35.6726,35.6818,13680.0
2021-08-24 15:30:00,38.88,38.89,38.76,38.82,52808.0,35.6634,35.6726,35.5534,35.6084,52808.0
2021-08-25 09:30:00,38.75,38.96,38.68,38.87,12376.0,35.5442,35.7368,35.48,35.6543,12376.0
2021-08-25 10:00:00,38.92,39.06,38.9,39.05,5354.0,35.7001,35.8285,35.6818,35.8194,5354.0
2021-08-25 10:30:00,39.07,39.22,39.06,39.11,9453.0,35.8377,35.9753,35.8285,35.8744,9453.0
2021-08-25 11:00:00,39.08,39.15,39.04,39.15,7017.0,35.8469,35.9111,35.8102,35.9111,7017.0
2021-08-25 11:30:00,39.15,39.17,39.1,39.17,5902.0,35.9111,35.9294,35.8652,35.9294,5902.0
2021-08-25 12:00:00,39.18,39.23,39.11,39.16,18934.0,35.9386,35.9845,35.8744,35.9203,18934.0
2021-08-25 12:30:00,39.17,39.17,39.02,39.02,14254.0,35.9294,35.9294,35.7919,35.7919,14254.0
2021-08-25 13:00:00,39.02,39.16,39.01,39.15,8700.0,35.7919,35.9203,35.7827,35.9111,8700.0
2021-08-25 13:30:00,39.15,39.29,39.14,39.25,28816.0,35.9111,36.0395,35.9019,36.0028,28816.0
2021-08-25 14:00:00,39.25,39.32,39.22,39.31,31844.0,36.0028,36.067,35.9753,36.0579,31844.0
2021-08-25 14:30:00,39.31,39.32,39.19,39.3,19478.0,36.0579,36.067,35.9478,36.0487,19478.0
2021-08-25 15:00:00,39.3,39.31,39.16,39.18,17569.0,36.0487,36.0579,35.9203,35.9386,17569.0
2021-08-25 15:30:00,39.18,39.2,39.09,39.17,64153.0,35.9386,35.957,35.8561,35.9294,64153.0
2021-08-26 09:30:00,39.02,39.12,38.86,39.12,13953.0,35.7919,35.8836,35.6451,35.8836,13953.0
2021-08-26 10:00:00,39.08,39.15,38.96,39.06,14109.0,35.8469,35.9111,35.7368,35.8285,14109.0
2021-08-26 10:30:00,39.07,39.07,38.87,38.89,35338.0,35.8377,35.8377,35.6543,35.6726,35338.0
2021-08-26 11:00:00,38.89,39.06,38.82,39.0,8645.0,35.6726,35.8285,35.6084,35.7735,8645.0
2021-08-26 11:30:00,38.99,39.09,38.96,38.98,5929.0,35.7643,35.8561,35.7368,35.7552,5929.0
2021-08-26 12:00:00,38.96,39.02,38.93,39.0,9443.0,35.7368,35.7919,35.7093,35.7735,9443.0
2021-08-26 12:30:00,39.01,39.06,38.99,39.04,12914.0,35.7827,35.8285,35.7643,35.8102,12914.0
2021-08-26 13:00:00,39.05,39.07,38.85,38.85,34070.0,35.8194,35.8377,35.6359,35.6359,34070.0
2021-08-26 13:30:00,38.82,39.01,38.81,38.99,27677.0,35.6084,35.7827,35.5992,35.7643,27677.0
2021-08-26 14:00:00,39.0,39.0,38.85,38.91,34052.0,35.7735,35.7735,35.6359,35.691,34052.0
2021-08-26 14:30:00,38.9,38.95,38.78,38.81,55229.0,35.6818,35.7276,35.5717,35.5992,55229.0
2021-08-26 15:00:00,38.8,38.88,38.66,38.8,55206.0,35.5901,35.6634,35.4616,35.5901,55206.0
2021-08-26 15:30:00,38.8,38.84,38.72,38.79,53085.0,35.5901,35.6268,35.5167,35.5809,53085.0
2021-08-27 09:30:00,38.93,39.35,38.75,39.21,6355.0,35.7093,36.0946,35.5442,35.9661,6355.0
2021-08-27 10:00:00,39.24,39.37,39.2,39.3,7057.0,35.9937,36.1129,35.957,36.0487,7057.0
2021-08-27 10:30:00,39.33,39.5,39.32,39.49,12750.0,36.0762,36.2321,36.067,36.223,12750.0
2021-08-27 11:00:00,39.48,39.56,39.42,39.46,12572.0,36.2138,36.2872,36.1588,36.1955,12572.0
2021-08-27 11:30:00,39.46,39.57,39.46,39.53,12733.0,36.1955,36.2964,36.1955,36.2597,12733.0
2021-08-27 12:00:00,39.54,39.57,39.49,39.56,8488.0,36.2688,36.2964,36.223,36.2872,8488.0
2021-08-27 12:30:00,39.57,39.62,39.52,39.54,7462.0,36.2964,36.3422,36.2505,36.2688,7462.0
2021-08-27 13:00:00,39.54,39.56,39.49,39.54,10259.0,36.2688,36.2872,36.223,36.2688,10259.0
2021-08-27 13:30:00,39.54,39.64,39.43,39.59,37738.0,36.2688,36.3606,36.1679,36.3147,37738.0
2021-08-27 14:00:00,39.6,39.63,39.53,39.63,6995.0,36.3239,36.3514,36.2597,36.3514,6995.0
2021-08-27 14:30:00,39.61,39.64,39.56,39.6,8847.0,36.333,36.3606,36.2872,36.3239,8847.0
2021-08-27 15:00:00,39.59,39.64,39.58,39.61,13525.0,36.3147,36.3606,36.3055,36.333,13525.0
2021-08-27 15:30:00,39.62,39.68,39.43,39.55,72502.0,36.3422,36.3973,36.1679,36.278,72502.0
2021-08-30 09:30:00,39.48,39.48,39.14,39.38,9721.0,36.2138,36.2138,35.9019,36.1221,9721.0
2021-08-30 10:00:00,39.32,39.32,39.22,39.3,4250.0,36.067,36.067,35.9753,36.0487,4250.0
2021-08-30 10:30:00,39.29,39.4,39.26,39.33,8061.0,36.0395,36.1404,36.012,36.0762,8061.0
2021-08-30 11:00:00,39.33,39.35,39.25,39.26,6722.0,36.0762,36.0946,36.0028,36.012,6722.0
2021-08-30 11:30:00,39.27,39.31,39.17,39.28,11055.0,36.0212,36.0579,35.9294,36.0303,11055.0
2021-08-30 12:00:00,39.28,39.38,39.27,39.28,11435.0,36.0303,36.1221,36.0212,36.0303,11435.0
2021-08-30 12:30:00,39.29,39.36,39.25,39.3,10774.0,36.0395,36.1037,36.0028,36.0487,10774.0
2021-08-30 13:00:00,39.31,39.34,39.18,39.22,10419.0,36.0579,36.0854,35.9386,35.9753,10419.0
2021-08-30 13:30:00,39.23,39.3,39.21,39.26,9243.0,35.9845,36.0487,35.9661,36.012,9243.0
2021-08-30 14:00:00,39.27,39.31,39.17,39.2,9257.0,36.0212,36.0579,35.9294,35.957,9257.0
2021-08-30 14:30:00,39.19,39.32,39.15,39.32,8229.0,35.9478,36.067,35.9111,36.067,8229.0
2021-08-30 15:00:00,39.31,39.36,39.27,39.3,9784.0,36.0579,36.1037,36.0212,36.0487,9784.0
2021-08-30 15:30:00,39.3,39.32,39.04,39.1,108314.0,36.0487,36.067,35.8102,35.8652,108314.0
2021-08-31 09:30:00,38.98,39.05,38.77,38.78,5338.0,35.7552,35.8194,35.5625,35.5717,5338.0
2021-08-31 10:00:00,38.84,38.96,38.7,38.77,4374.0,35.6268,35.7368,35.4983,35.5625,4374.0
2021-08-31 10:30:00,38.8,38.98,38.75,38.86,5048.0,35.5901,35.7552,35.5442,35.6451,5048.0
2021-08-31 11:00:00,38.88,38.92,38.77,38.89,11944.0,35.6634,35.7001,35.5625,35.6726,11944.0
2021-08-31 11:30:00,38.93,38.97,38.89,38.96,3945.0,35.7093,35.746,35.6726,35.7368,3945.0
2021-08-31 12:00:00,38.95,38.97,38.87,38.95,5356.0,35.7276,35.746,35.6543,35.7276,5356.0
2021-08-31 12:30:00,38.95,38.95,38.86,38.88,6965.0,35.7276,35.7276,35.6451,35.6634,6965.0
2021-08-31 13:00:00,38.85,38.9,38.81,38.88,7932.0,35.6359,35.6818,35.5992,35.6634,7932.0
2021-08-31 13:30:00,38.87,38.87,38.77,38.81,9076.0,35.6543,35.6543,35.5625,35.5992,9076.0
2021-08-31 14:00:00,38.82,38.86,38.79,38.82,12679.0,35.6084,35.6451,35.5809,35.6084,12679.0
2021-08-31 14:30:00,38.82,38.85,38.71,38.82,11012.0,35.6084,35.6359,35.5075,35.6084,11012.0
2021-08-31 15:00:00,38.81,38.82,38.64,38.74,15906.0,35.5992,35.6084,35.4433,35.535,15906.0
2021-08-31 15:30:00,38.74,38.91,38.7,38.88,69433.0,35.535,35.691,35.4983,35.6634,69433.0
2021-09-01 09:30:00,38.97,38.97,38.2,38.24,41763.0,35.746,35.746,35.0397,35.0764,41763.0
2021-09-01 10:00:00,38.26,38.45,38.15,38.25,14704.0,35.0947,35.269,34.9938,35.0856,14704.0
2021-09-01 10:30:00,38.26,38.45,38.23,38.39,9345.0,35.0947,35.269,35.0672,35.214,9345.0
2021-09-01 11:00:00,38.39,38.44,38.21,38.25,14306.0,35.214,35.2598,35.0489,35.0856,14306.0
2021-09-01 11:30:00,38.25,38.33,38.23,38.27,16245.0,35.0856,35.1589,35.0672,35.1039,16245.0
2021-09-01 12:00:00,38.25,38.41,38.22,38.39,11423.0,35.0856,35.2323,35.058,35.214,11423.0
2021-09-01 12:30:00,38.4,38.56,38.39,38.51,8539.0,35.2232,35.3699,35.214,35.3241,8539.0
2021-09-01 13:00:00,38.51,38.51,38.42,38.43,11326.0,35.3241,35.3241,35.2415,35.2507,11326.0
2021-09-01 13:30:00,38.42,38.48,38.38,38.4,13359.0,35.2415,35.2965,35.2048,35.2232,13359.0
2021-09-01 14:00:00,38.41,38.42,38.32,38.34,21980.0,35.2323,35.2415,35.1498,35.1681,21980.0
2021-09-01 14:30:00,38.34,38.43,38.29,38.31,13147.0,35.1681,35.2507,35.1223,35.1406,13147.0
2021-09-01 15:00:00,38.31,38.35,38.23,38.29,13756.0,35.1406,35.1773,35.0672,35.1223,13756.0
2021-09-01 15:30:00,38.3,38.36,38.24,38.32,67058.0,35.1314,35.1865,35.0764,35.1498,67058.0
2021-09-02 09:30:00,38.44,38.49,38.31,38.39,7263.0,35.2598,35.3057,35.1406,35.214,7263.0
2021-09-02 10:00:00,38.41,38.64,38.4,38.63,26331.0,35.2323,35.4433,35.2232,35.4341,26331.0
2021-09-02 10:30:00,38.65,38.7,38.57,38.57,22733.0,35.4525,35.4983,35.3791,35.3791,22733.0
2021-09-02 11:00:00,38.6,38.74,38.59,38.59,23440.0,35.4066,35.535,35.3974,35.3974,23440.0
2021-09-02 11:30:00,38.54,38.65,38.5,38.63,8156.0,35.3516,35.4525,35.3149,35.4341,8156.0
2021-09-02 12:00:00,38.61,38.62,38.54,38.6,10681.0,35.4158,35.425,35.3516,35.4066,10681.0
2021-09-02 12:30:00,38.58,38.59,38.5,38.59,6267.0,35.3883,35.3974,35.3149,35.3974,6267.0
2021-09-02 13:00:00,38.57,38.57,38.45,38.45,12620.0,35.3791,35.3791,35.269,35.269,12620.0
2021-09-02 13:30:00,38.46,38.5,38.43,38.47,6127.0,35.2782,35.3149,35.2507,35.2874,6127.0
2021-09-02 14:00:00,38.44,38.5,38.39,38.48,60162.0,35.2598,35.3149,35.214,35.2965,60162.0
2021-09-02 14:30:00,38.49,38.55,38.48,38.5,20476.0,35.3057,35.3607,35.2965,35.3149,20476.0
2021-09-02 15:00:00,38.51,38.52,38.44,38.46,32855.0,35.3241,35.3332,35.2598,35.2782,32855.0
2021-09-02 15:30:00,38.47,38.67,38.45,38.64,80818.0,35.2874,35.4708,35.269,35.4433,80818.0
2021-09-03 09:30:00,38.64,38.69,38.4,38.4,12358.0,35.4433,35.4892,35.2232,35.2232,12358.0
2021-09-03 10:00:00,38.37,38.51,38.18,38.38,5787.0,35.1956,35.3241,35.0214,35.2048,5787.0
2021-09-03 10:30:00,38.37,38.37,38.17,38.17,7386.0,35.1956,35.1956,35.0122,35.0122,7386.0
2021-09-03 11:00:00,38.28,38.31,38.07,38.09,11500.0,35.1131,35.1406,34.9205,34.9388,11500.0
2021-09-03 11:30:00,38.08,38.12,37.93,37.95,26453.0,34.9296,34.9663,34.792,34.8104,26453.0
2021-09-03 12:00:00,37.94,37.94,37.8,37.86,27511.0,34.8012,34.8012,34.6728,34.7278,27511.0
2021-09-03 12:30:00,37.86,38.04,37.84,38.03,31193.0,34.7278,34.8929,34.7095,34.8838,31193.0
2021-09-03 13:00:00,38.03,38.17,38.03,38.16,13741.0,34.8838,35.0122,34.8838,35.003,13741.0
2021-09-03 13:30:00,38.16,38.25,38.16,38.23,12444.0,35.003,35.0856,35.003,35.0672,12444.0
2021-09-03 14:00:00,38.24,38.41,38.23,38.27,35386.0,35.0764,35.2323,35.0672,35.1039,35386.0
2021-09-03 14:30:00,38.28,38.29,38.18,38.21,25069.0,35.1131,35.1223,35.0214,35.0489,25069.0
2021-09-03 15:00:00,38.21,38.23,38.07,38.09,19412.0,35.0489,35.0672,34.9205,34.9388,19412.0
2021-09-03 15:30:00,38.1,38.1,37.86,37.92,106837.0,34.948,34.948,34.7278,34.7829,106837.0
2021-09-07 09:30:00,37.5,37.71,37.35,37.62,13733.0,34.3976,34.5902,34.26,34.5077,13733.0
2021-09-07 10:00:00,37.61,37.72,37.32,37.32,10941.0,34.4985,34.5994,34.2325,34.2325,10941.0
2021-09-07 10:30:00,37.3,37.32,37.12,37.15,15884.0,34.2142,34.2325,34.049,34.0766,15884.0
2021-09-07 11:00:00,37.15,37.27,37.08,37.27,13219.0,34.0766,34.1866,34.0124,34.1866,13219.0
2021-09-07 11:30:00,37.3,37.32,37.08,37.13,15438.0,34.2142,34.2325,34.0124,34.0582,15438.0
2021-09-07 12:00:00,37.11,37.24,37.09,37.1,13725.0,34.0399,34.1591,34.0215,34.0307,13725.0
2021-09-07 12:30:00,37.1,37.31,37.1,37.3,11205.0,34.0307,34.2233,34.0307,34.2142,11205.0
2021-09-07 13:00:00,37.3,37.38,37.3,37.33,16848.0,34.2142,34.2875,34.2142,34.2417,16848.0
2021-09-07 13:30:00,37.34,37.45,37.31,37.43,12999.0,34.2508,34.3517,34.2233,34.3334,12999.0
2021-09-07 14:00:00,37.42,37.45,37.31,37.31,16779.0,34.3242,34.3517,34.2233,34.2233,16779.0
2021-09-07 14:30:00,37.32,37.41,37.31,37.39,18057.0,34.2325,34.3151,34.2233,34.2967,18057.0
2021-09-07 15:00:00,37.39,37.44,37.27,37.3,26740.0,34.2967,34.3426,34.1866,34.2142,26740.0
2021-09-07 15:30:00,37.3,37.33,37.14,37.2,97656.0,34.2142,34.2417,34.0674,34.1224,97656.0
2021-09-08 09:30:00,37.21,37.21,36.85,37.05,23847.0,34.1316,34.1316,33.8014,33.9848,23847.0
2021-09-08 10:00:00,37.03,37.17,36.85,36.85,21783.0,33.9665,34.0949,33.8014,33.8014,21783.0
2021-09-08 10:30:00,36.86,36.88,36.61,36.72,53206.0,33.8106,33.8289,33.5812,33.6821,53206.0
2021-09-08 11:00:00,36.69,36.85,36.54,36.72,61154.0,33.6546,33.8014,33.517,33.6821,61154.0
2021-09-08 11:30:00,36.73,36.83,36.72,36.81,22133.0,33.6913,33.783,33.6821,33.7647,22133.0
2021-09-08 12:00:00,36.8,37.02,36.8,36.97,33484.0,33.7555,33.9573,33.7555,33.9115,33484.0
2021-09-08 12:30:00,36.96,37.0,36.89,36.89,20375.0,33.9023,33.939,33.8381,33.8381,20375.0
2021-09-08 13:00:00,36.9,36.92,36.81,36.89,28423.0,33.8472,33.8656,33.7647,33.8381,28423.0
2021-09-08 13:30:00,36.89,36.89,36.76,36.77,36425.0,33.8381,33.8381,33.7188,33.728,36425.0
2021-09-08 14:00:00,36.78,36.83,36.68,36.72,21001.0,33.7372,33.783,33.6454,33.6821,21001.0
2021-09-08 14:30:00,36.7,36.85,36.7,36.82,23556.0,33.6638,33.8014,33.6638,33.7739,23556.0
2021-09-08 15:00:00,36.81,36.88,36.8,36.84,72329.0,33.7647,33.8289,33.7555,33.7922,72329.0
2021-09-08 15:30:00,36.83,36.93,36.81,36.87,157658.0,33.783,33.8748,33.7647,33.8197,157658.0
2021-09-09 09:30:00,36.76,37.05,36.68,36.9,14152.0,33.7188,33.9848,33.6454,33.8472,14152.0
2021-09-09 10:00:00,36.88,37.11,36.86,37.08,12907.0,33.8289,34.0399,33.8106,34.0124,12907.0
2021-09-09 10:30:00,37.08,37.17,37.01,37.01,10143.0,34.0124,34.0949,33.9481,33.9481,10143.0
2021-09-09 11:00:00,37.0,37.12,36.91,36.97,17725.0,33.939,34.049,33.8564,33.9115,17725.0
2021-09-09 11:30:00,36.95,36.96,36.84,36.95,9034.0,33.8931,33.9023,33.7922,33.8931,9034.0
2021-09-09 12:00:00,36.97,36.97,36.8,36.82,9615.0,33.9115,33.9115,33.7555,33.7739,9615.0
2021-09-09 12:30:00,36.82,36.88,36.78,36.85,9157.0,33.7739,33.8289,33.7372,33.8014,9157.0
2021-09-09 13:00:00,36.85,36.88,36.7,36.75,14276.0,33.8014,33.8289,33.6638,33.7097,14276.0
2021-09-09 13:30:00,36.74,36.74,36.58,36.64,12716.0,33.7005,33.7005,33.5537,33.6088,12716.0
2021-09-09 14:00:00,36.62,36.65,36.55,36.62,12496.0,33.5904,33.6179,33.5262,33.5904,12496.0
2021-09-09 14:30:00,36.62,36.64,36.53,36.54,17826.0,33.5904,33.6088,33.5079,33.517,17826.0
2021-09-09 15:00:00,36.54,36.62,36.51,36.52,27930.0,33.517,33.5904,33.4895,33.4987,27930.0
2021-09-09 15:30:00,36.5,36.64,36.45,36.48,102854.0,33.4803,33.6088,33.4345,33.462,102854.0
2021-09-10 09:30:00,36.66,36.8,36.35,36.37,21059.0,33.6271,33.7555,33.3427,33.3611,21059.0
2021-09-10 10:00:00,36.36,36.41,36.23,36.29,19849.0,33.3519,33.3978,33.2327,33.2877,19849.0
2021-09-10 10:30:00,36.29,36.38,36.18,36.18,15603.0,33.2877,33.3703,33.1868,33.1868,15603.0
2021-09-10 11:00:00,36.19,36.25,36.11,36.25,17063.0,33.196,33.251,33.1226,33.251,17063.0
2021-09-10 11:30:00,36.25,36.32,36.18,36.28,13586.0,33.251,33.3152,33.1868,33.2785,13586.0
2021-09-10 12:00:00,36.27,36.28,36.2,36.25,25328.0,33.2694,33.2785,33.2052,33.251,25328.0
2021-09-10 12:30:00,36.24,36.26,36.21,36.23,26212.0,33.2418,33.2602,33.2143,33.2327,26212.0
2021-09-10 13:00:00,36.23,36.35,36.23,36.3,20652.0,33.2327,33.3427,33.2327,33.2969,20652.0
2021-09-10 13:30:00,36.3,36.34,36.28,36.3,23523.0,33.2969,33.3336,33.2785,33.2969,23523.0
2021-09-10 14:00:00,36.31,36.37,36.24,36.26,33845.0,33.3061,33.3611,33.2418,33.2602,33845.0
2021-09-10 14:30:00,36.26,36.29,36.21,36.22,21596.0,33.2602,33.2877,33.2143,33.2235,21596.0
2021-09-10 15:00:00,36.22,36.23,36.14,36.17,26109.0,33.2235,33.2327,33.1501,33.1776,26109.0
2021-09-10 15:30:00,36.15,36.15,35.84,35.87,86673.0,33.1593,33.1593,32.8749,32.9025,86673.0
2021-09-13 09:30:00,36.24,36.51,36.04,36.37,28290.0,33.2418,33.4895,33.0584,33.3611,28290.0
2021-09-13 10:00:00,36.33,36.37,36.11,36.31,13803.0,33.3244,33.3611,33.1226,33.3061,13803.0
2021-09-13 10:30:00,36.32,36.47,36.24,36.38,15106.0,33.3152,33.4528,33.2418,33.3703,15106.0
2021-09-13 11:00:00,36.41,36.42,36.16,36.27,12452.0,33.3978,33.407,33.1685,33.2694,12452.0
2021-09-13 11:30:00,36.28,36.33,36.14,36.2,11403.0,33.2785,33.3244,33.1501,33.2052,11403.0
2021-09-13 12:00:00,36.21,36.23,36.11,36.12,11982.0,33.2143,33.2327,33.1226,33.1318,11982.0
2021-09-13 12:30:00,36.13,36.14,36.0,36.0,12288.0,33.1409,33.1501,33.0217,33.0217,12288.0
2021-09-13 13:00:00,35.98,36.02,35.93,35.96,12071.0,33.0034,33.0401,32.9575,32.985,12071.0
2021-09-13 13:30:00,35.95,36.04,35.94,35.96,30040.0,32.9758,33.0584,32.9667,32.985,30040.0
2021-09-13 14:00:00,35.98,36.01,35.86,35.9,26615.0,33.0034,33.0309,32.8933,32.93,26615.0
2021-09-13 14:30:00,35.89,36.03,35.86,36.02,18808.0,32.9208,33.0492,32.8933,33.0401,18808.0
2021-09-13 15:00:00,36.0,36.1,35.88,36.09,53579.0,33.0217,33.1134,32.9116,33.1043,53579.0
2021-09-13 15:30:00,36.09,36.24,36.07,36.21,102007.0,33.1043,33.2418,33.0859,33.2143,102007.0
2021-09-14 09:30:00,36.52,36.52,36.03,36.03,26604.0,33.4987,33.4987,33.0492,33.0492,26604.0
2021-09-14 10:00:00,35.88,35.97,35.78,35.81,4680.0,32.9116,32.9942,32.8199,32.8474,4680.0
2021-09-14 10:30:00,35.78,35.8,35.45,35.56,31611.0,32.8199,32.8383,32.5172,32.6181,31611.0
2021-09-14 11:00:00,35.55,35.6,35.52,35.57,14976.0,32.6089,32.6548,32.5814,32.6273,14976.0
2021-09-14 11:30:00,35.58,35.64,35.52,35.58,16577.0,32.6365,32.6915,32.5814,32.6365,16577.0
2021-09-14 12:00:00,35.59,35.8,35.59,35.8,11470.0,32.6456,32.8383,32.6456,32.8383,11470.0
2021-09-14 12:30:00,35.8,35.92,35.74,35.74,22039.0,32.8383,32.9483,32.7832,32.7832,22039.0
2021-09-14 13:00:00,35.74,35.86,35.69,35.86,11271.0,32.7832,32.8933,32.7374,32.8933,11271.0
2021-09-14 13:30:00,35.85,35.93,35.82,35.84,16109.0,32.8841,32.9575,32.8566,32.8749,16109.0
2021-09-14 14:00:00,35.83,35.84,35.65,35.67,17467.0,32.8658,32.8749,32.7007,32.719,17467.0
2021-09-14 14:30:00,35.64,35.64,35.45,35.49,13272.0,32.6915,32.6915,32.5172,32.5539,13272.0
2021-09-14 15:00:00,35.49,35.64,35.43,35.46,23511.0,32.5539,32.6915,32.4989,32.5264,23511.0
2021-09-14 15:30:00,35.45,35.55,35.35,35.55,66839.0,32.5172,32.6089,32.4255,32.6089,66839.0
2021-09-15 09:30:00,35.39,35.82,35.22,35.73,8811.0,32.4622,32.8566,32.3062,32.774,8811.0
2021-09-15 10:00:00,35.8,35.91,35.72,35.85,14855.0,32.8383,32.9392,32.7649,32.8841,14855.0
2021-09-15 10:30:00,35.85,35.96,35.68,35.74,23693.0,32.8841,32.985,32.7282,32.7832,23693.0
2021-09-15 11:00:00,35.77,36.01,35.73,35.99,23364.0,32.8107,33.0309,32.774,33.0125,23364.0
2021-09-15 11:30:00,35.97,36.02,35.9,36.01,10742.0,32.9942,33.0401,32.93,33.0309,10742.0
2021-09-15 12:00:00,36.01,36.01,35.91,35.92,13346.0,33.0309,33.0309,32.9392,32.9483,13346.0
2021-09-15 12:30:00,35.91,35.92,35.83,35.9,15188.0,32.9392,32.9483,32.8658,32.93,15188.0
2021-09-15 13:00:00,35.91,36.13,35.91,36.13,27748.0,32.9392,33.1409,32.9392,33.1409,27748.0
2021-09-15 13:30:00,36.14,36.14,35.91,35.92,26936.0,33.1501,33.1501,32.9392,32.9483,26936.0
2021-09-15 14:00:00,35.92,35.96,35.8,35.82,18670.0,32.9483,32.985,32.8383,32.8566,18670.0
2021-09-15 14:30:00,35.82,35.88,35.76,35.76,20277.0,32.8566,32.9116,32.8016,32.8016,20277.0
2021-09-15 15:00:00,35.76,35.91,35.74,35.85,28095.0,32.8016,32.9392,32.7832,32.8841,28095.0
2021-09-15 15:30:00,35.85,35.98,35.82,35.98,109236.0,32.8841,33.0034,32.8566,33.0034,109236.0
2021-09-16 09:30:00,35.88,36.07,35.63,35.7,10233.0,32.9116,33.0859,32.6823,32.7465,10233.0
2021-09-16 10:00:00,35.68,35.72,35.52,35.55,11050.0,32.7282,32.7649,32.5814,32.6089,11050.0
2021-09-16 10:30:00,35.52,35.62,35.35,35.39,10901.0,32.5814,32.6731,32.4255,32.4622,10901.0
2021-09-16 11:00:00,35.39,35.58,35.39,35.51,9979.0,32.4622,32.6365,32.4622,32.5722,9979.0
2021-09-16 11:30:00,35.54,35.56,35.47,35.56,8165.0,32.5998,32.6181,32.5356,32.6181,8165.0
2021-09-16 12:00:00,35.57,35.62,35.52,35.61,7460.0,32.6273,32.6731,32.5814,32.664,7460.0
2021-09-16 12:30:00,35.65,35.74,35.64,35.65,9069.0,32.7007,32.7832,32.6915,32.7007,9069.0
2021-09-16 13:00:00,35.64,35.7,35.61,35.64,21265.0,32.6915,32.7465,32.664,32.6915,21265.0
2021-09-16 13:30:00,35.62,35.63,35.55,35.61,11978.0,32.6731,32.6823,32.6089,32.664,11978.0
2021-09-16 14:00:00,35.61,35.67,35.55,35.6,10073.0,32.664,32.719,32.6089,32.6548,10073.0
2021-09-16 14:30:00,35.6,35.63,35.51,35.57,12788.0,32.6548,32.6823,32.5722,32.6273,12788.0
2021-09-16 15:00:00,35.57,35.71,35.52,35.52,27113.0,32.6273,32.7557,32.5814,32.5814,27113.0
2021-09-16 15:30:00,35.52,35.7,35.37,35.37,67630.0,32.5814,32.7465,32.4438,32.4438,67630.0
2021-09-17 09:30:00,35.16,35.28,34.66,34.75,52787.0,32.2512,32.3613,31.7926,31.8751,52787.0
2021-09-17 10:00:00,34.76,34.85,34.67,34.73,15371.0,31.8843,31.9668,31.8017,31.8568,15371.0
2021-09-17 10:30:00,34.73,34.89,34.64,34.67,12223.0,31.8568,32.0035,31.7742,31.8017,12223.0
2021-09-17 11:00:00,34.7,34.88,34.64,34.82,13283.0,31.8293,31.9944,31.7742,31.9393,13283.0
2021-09-17 11:30:00,34.73,34.81,34.71,34.76,6415.0,31.8568,31.9302,31.8384,31.8843,6415.0
2021-09-17 12:00:00,34.76,34.77,34.68,34.68,9553.0,31.8843,31.8935,31.8109,31.8109,9553.0
2021-09-17 12:30:00,34.7,34.86,34.69,34.8,12632.0,31.8293,31.976,31.8201,31.921,12632.0
2021-09-17 13:00:00,34.79,34.79,34.6,34.63,16269.0,31.9118,31.9118,31.7375,31.765,16269.0
2021-09-17 13:30:00,34.63,34.64,34.51,34.57,11687.0,31.765,31.7742,31.655,31.71,11687.0
2021-09-17 14:00:00,34.56,34.7,34.56,34.65,15934.0,31.7008,31.8293,31.7008,31.7834,15934.0
2021-09-17 14:30:00,34.64,34.74,34.64,34.72,20785.0,31.7742,31.8659,31.7742,31.8476,20785.0
2021-09-17 15:00:00,34.72,34.77,34.59,34.59,23900.0,31.8476,31.8935,31.7284,31.7284,23900.0
2021-09-17 15:30:00,34.6,34.82,34.51,34.77,133434.0,31.7375,31.9393,31.655,31.8935,133434.0
2021-09-20 09:30:00,33.83,34.62,33.56,34.17,25772.0,31.0312,31.7559,30.7836,31.3431,25772.0
2021-09-20 10:00:00,34.1,34.36,33.91,33.91,16233.0,31.2789,31.5174,31.1046,31.1046,16233.0
2021-09-20 10:30:00,33.96,34.32,33.91,34.26,21983.0,31.1505,31.4807,31.1046,31.4257,21983.0
2021-09-20 11:00:00,34.23,34.32,34.12,34.18,21704.0,31.3981,31.4807,31.2972,31.3523,21704.0
2021-09-20 11:30:00,34.18,34.2,34.02,34.02,11748.0,31.3523,31.3706,31.2055,31.2055,11748.0
2021-09-20 12:00:00,34.01,34.06,33.91,34.06,15497.0,31.1963,31.2422,31.1046,31.2422,15497.0
2021-09-20 12:30:00,34.05,34.06,33.89,33.89,14224.0,31.233,31.2422,31.0863,31.0863,14224.0
2021-09-20 13:00:00,33.9,34.0,33.88,34.0,15767.0,31.0954,31.1872,31.0771,31.1872,15767.0
2021-09-20 13:30:00,34.03,34.19,33.97,34.18,17292.0,31.2147,31.3614,31.1596,31.3523,17292.0
2021-09-20 14:00:00,34.19,34.21,34.04,34.09,18920.0,31.3614,31.3798,31.2239,31.2697,18920.0
2021-09-20 14:30:00,34.08,34.11,33.96,34.08,21346.0,31.2605,31.2881,31.1505,31.2605,21346.0
2021-09-20 15:00:00,34.09,34.3,34.07,34.29,24291.0,31.2697,31.4623,31.2514,31.4532,24291.0
2021-09-20 15:30:00,34.31,34.64,34.28,34.6,106904.0,31.4715,31.7742,31.444,31.7375,106904.0
2021-09-21 09:30:00,34.84,35.0,34.4,34.48,14236.0,31.9577,32.1044,31.5541,31.6275,14236.0
2021-09-21 10:00:00,34.5,34.53,34.28,34.4,10656.0,31.6458,31.6733,31.444,31.5541,10656.0
2021-09-21 10:30:00,34.41,34.42,34.16,34.26,12936.0,31.5632,31.5724,31.3339,31.4257,12936.0
2021-09-21 11:00:00,34.24,34.36,34.1,34.11,10212.0,31.4073,31.5174,31.2789,31.2881,10212.0
2021-09-21 11:30:00,34.13,34.32,34.13,34.26,16713.0,31.3064,31.4807,31.3064,31.4257,16713.0
2021-09-21 12:00:00,34.27,34.49,34.27,34.42,7252.0,31.4348,31.6366,31.4348,31.5724,7252.0
2021-09-21 12:30:00,34.4,34.44,34.23,34.38,8248.0,31.5541,31.5908,31.3981,31.5357,8248.0
2021-09-21 13:00:00,34.38,34.45,34.29,34.32,9462.0,31.5357,31.5999,31.4532,31.4807,9462.0
2021-09-21 13:30:00,34.32,34.39,34.25,34.27,10461.0,31.4807,31.5449,31.4165,31.4348,10461.0
2021-09-21 14:00:00,34.29,34.3,34.14,34.14,8555.0,31.4532,31.4623,31.3156,31.3156,8555.0
2021-09-21 14:30:00,34.16,34.4,34.16,34.36,33046.0,31.3339,31.5541,31.3339,31.5174,33046.0
2021-09-21 15:00:00,34.37,34.43,34.34,34.39,14377.0,31.5266,31.5816,31.499,31.5449,14377.0
2021-09-21 15:30:00,34.4,34.46,34.23,34.24,74086.0,31.5541,31.6091,31.3981,31.4073,74086.0
2021-09-22 09:30:00,34.52,35.14,34.5,35.1,35298.0,31.6641,32.2329,31.6458,32.1962,35298.0
2021-09-22 10:00:00,35.1,35.1,34.78,34.78,19716.0,32.1962,32.1962,31.9026,31.9026,19716.0
2021-09-22 10:30:00,34.78,34.98,34.77,34.97,15380.0,31.9026,32.0861,31.8935,32.0769,15380.0
2021-09-22 11:00:00,34.99,35.1,34.93,35.09,20600.0,32.0953,32.1962,32.0402,32.187,20600.0
2021-09-22 11:30:00,35.09,35.17,35.03,35.04,13760.0,32.187,32.2604,32.132,32.1411,13760.0
2021-09-22 12:00:00,35.04,35.1,35.01,35.08,10059.0,32.1411,32.1962,32.1136,32.1778,10059.0
2021-09-22 12:30:00,35.09,35.12,35.04,35.07,6644.0,32.187,32.2145,32.1411,32.1686,6644.0
2021-09-22 13:00:00,35.08,35.08,35.01,35.06,10291.0,32.1778,32.1778,32.1136,32.1595,10291.0
2021-09-22 13:30:00,35.07,35.09,35.03,35.06,11040.0,32.1686,32.187,32.132,32.1595,11040.0
2021-09-22 14:00:00,35.05,35.23,34.96,35.16,23430.0,32.1503,32.3154,32.0677,32.2512,23430.0
2021-09-22 14:30:00,35.17,35.17,34.88,34.98,25849.0,32.2604,32.2604,31.9944,32.0861,25849.0
2021-09-22 15:00:00,34.99,35.18,34.94,35.09,49224.0,32.0953,32.2695,32.0494,32.187,49224.0
2021-09-22 15:30:00,35.09,35.09,34.85,34.9,88978.0,32.187,32.187,31.9668,32.0127,88978.0
2021-09-23 09:30:00,34.74,35.25,34.74,35.17,20582.0,32.046,32.5164,32.046,32.4426,20582.0
2021-09-23 10:00:00,35.13,35.34,35.13,35.3,9605.0,32.4057,32.5994,32.4057,32.5626,9605.0
2021-09-23 10:30:00,35.31,35.48,35.26,35.46,9618.0,32.5718,32.7286,32.5257,32.7101,9618.0
2021-09-23 11:00:00,35.43,35.48,35.4,35.46,10111.0,32.6825,32.7286,32.6548,32.7101,10111.0
2021-09-23 11:30:00,35.45,35.48,35.32,35.37,7224.0,32.7009,32.7286,32.581,32.6271,7224.0
2021-09-23 12:00:00,35.36,35.52,35.36,35.49,6145.0,32.6179,32.7655,32.6179,32.7378,6145.0
2021-09-23 12:30:00,35.48,35.48,35.42,35.43,6204.0,32.7286,32.7286,32.6732,32.6825,6204.0
2021-09-23 13:00:00,35.44,35.53,35.43,35.49,11441.0,32.6917,32.7747,32.6825,32.7378,11441.0
2021-09-23 13:30:00,35.51,35.63,35.51,35.58,58457.0,32.7563,32.867,32.7563,32.8208,58457.0
2021-09-23 14:00:00,35.58,35.58,35.42,35.46,18043.0,32.8208,32.8208,32.6732,32.7101,18043.0
2021-09-23 14:30:00,35.45,35.48,35.29,35.48,143892.0,32.7009,32.7286,32.5533,32.7286,143892.0
2021-09-23 15:00:00,35.49,35.52,35.41,35.47,30471.0,32.7378,32.7655,32.664,32.7194,30471.0
2021-09-23 15:30:00,35.48,35.56,35.39,35.4,135537.0,32.7286,32.8024,32.6456,32.6548,135537.0
2021-09-24 09:30:00,35.36,35.56,35.17,35.51,12831.0,32.6179,32.8024,32.4426,32.7563,12831.0
2021-09-24 10:00:00,35.51,35.65,35.43,35.63,19523.0,32.7563,32.8854,32.6825,32.867,19523.0
2021-09-24 10:30:00,35.64,35.69,35.55,35.66,8315.0,32.8762,32.9223,32.7932,32.8946,8315.0
2021-09-24 11:00:00,35.63,35.76,35.62,35.66,9822.0,32.867,32.9869,32.8577,32.8946,9822.0
2021-09-24 11:30:00,35.65,35.68,35.59,35.63,5802.0,32.8854,32.9131,32.8301,32.867,5802.0
2021-09-24 12:00:00,35.63,35.65,35.6,35.62,8021.0,32.867,32.8854,32.8393,32.8577,8021.0
2021-09-24 12:30:00,35.63,35.67,35.61,35.66,10153.0,32.867,32.9039,32.8485,32.8946,10153.0
2021-09-24 13:00:00,35.67,35.69,35.57,35.59,11571.0,32.9039,32.9223,32.8116,32.8301,11571.0
2021-09-24 13:30:00,35.59,35.64,35.54,35.61,17152.0,32.8301,32.8762,32.7839,32.8485,17152.0
2021-09-24 14:00:00,35.62,35.66,35.58,35.63,11555.0,32.8577,32.8946,32.8208,32.867,11555.0
2021-09-24 14:30:00,35.64,35.7,35.61,35.68,12507.0,32.8762,32.9315,32.8485,32.9131,12507.0
2021-09-24 15:00:00,35.69,35.69,35.62,35.63,16719.0,32.9223,32.9223,32.8577,32.867,16719.0
2021-09-24 15:30:00,35.63,35.65,35.48,35.48,74010.0,32.867,32.8854,32.7286,32.7286,74010.0
2021-09-27 09:30:00,35.71,36.5,35.7,36.43,42464.0,32.9408,33.6695,32.9315,33.6049,42464.0
2021-09-27 10:00:00,36.44,36.62,36.43,36.49,39550.0,33.6141,33.7802,33.6049,33.6603,39550.0
2021-09-27 10:30:00,36.52,36.61,36.48,36.52,60502.0,33.6879,33.771,33.651,33.6879,60502.0
2021-09-27 11:00:00,36.54,36.63,36.41,36.6,31583.0,33.7064,33.7894,33.5865,33.7617,31583.0
2021-09-27 11:30:00,36.6,36.74,36.59,36.73,36680.0,33.7617,33.8909,33.7525,33.8817,36680.0
2021-09-27 12:00:00,36.73,36.8,36.64,36.76,96600.0,33.8817,33.9462,33.7986,33.9093,96600.0
2021-09-27 12:30:00,36.77,36.78,36.55,36.62,148429.0,33.9186,33.9278,33.7156,33.7802,148429.0
2021-09-27 13:00:00,36.61,36.71,36.51,36.65,129782.0,33.771,33.8632,33.6787,33.8079,129782.0
2021-09-27 13:30:00,36.66,36.74,36.56,36.68,33679.0,33.8171,33.8909,33.7248,33.8355,33679.0
2021-09-27 14:00:00,36.68,36.73,36.63,36.7,25238.0,33.8355,33.8817,33.7894,33.854,25238.0
2021-09-27 14:30:00,36.7,36.72,36.61,36.66,36077.0,33.854,33.8724,33.771,33.8171,36077.0
2021-09-27 15:00:00,36.65,36.7,36.5,36.51,61442.0,33.8079,33.854,33.6695,33.6787,61442.0
2021-09-27 15:30:00,36.5,36.57,36.33,36.38,280567.0,33.6695,33.7341,33.5127,33.5588,280567.0
2021-09-28 09:30:00,36.48,36.88,36.37,36.55,39564.0,33.651,34.02,33.5496,33.7156,39564.0
2021-09-28 10:00:00,36.55,36.7,36.34,36.49,78386.0,33.7156,33.854,33.5219,33.6603,78386.0
2021-09-28 10:30:00,36.48,36.84,36.42,36.71,52052.0,33.651,33.9831,33.5957,33.8632,52052.0
2021-09-28 11:00:00,36.75,36.75,36.41,36.45,24674.0,33.9001,33.9001,33.5865,33.6234,24674.0
2021-09-28 11:30:00,36.45,36.59,36.29,36.29,25182.0,33.6234,33.7525,33.4758,33.4758,25182.0
2021-09-28 12:00:00,36.29,36.3,36.2,36.27,22650.0,33.4758,33.485,33.3928,33.4573,22650.0
2021-09-28 12:30:00,36.23,36.39,36.21,36.35,26509.0,33.4204,33.568,33.402,33.5311,26509.0
2021-09-28 13:00:00,36.35,36.56,36.33,36.51,31537.0,33.5311,33.7248,33.5127,33.6787,31537.0
2021-09-28 13:30:00,36.51,36.51,36.27,36.32,23281.0,33.6787,33.6787,33.4573,33.5035,23281.0
2021-09-28 14:00:00,36.3,36.42,36.23,36.42,28193.0,33.485,33.5957,33.4204,33.5957,28193.0
2021-09-28 14:30:00,36.44,36.63,36.37,36.57,39140.0,33.6141,33.7894,33.5496,33.7341,39140.0
2021-09-28 15:00:00,36.56,36.65,36.36,36.36,55863.0,33.7248,33.8079,33.5404,33.5404,55863.0
2021-09-28 15:30:00,36.36,36.47,36.17,36.2,189717.0,33.5404,33.6418,33.3651,33.3928,189717.0
2021-09-29 09:30:00,36.28,36.6,35.9,36.3,17210.0,33.4666,33.7617,33.116,33.485,17210.0
2021-09-29 10:00:00,36.29,36.39,36.22,36.24,24758.0,33.4758,33.568,33.4112,33.4297,24758.0
2021-09-29 10:30:00,36.23,36.25,36.09,36.14,20847.0,33.4204,33.4389,33.2913,33.3374,20847.0
2021-09-29 11:00:00,36.12,36.37,36.09,36.31,16260.0,33.319,33.5496,33.2913,33.4942,16260.0
2021-09-29 11:30:00,36.29,36.3,36.17,36.29,7236.0,33.4758,33.485,33.3651,33.4758,7236.0
2021-09-29 12:00:00,36.31,36.37,36.29,36.37,13455.0,33.4942,33.5496,33.4758,33.5496,13455.0
2021-09-29 12:30:00,36.36,36.39,36.27,36.31,17237.0,33.5404,33.568,33.4573,33.4942,17237.0
2021-09-29 13:00:00,36.32,36.41,36.28,36.39,21124.0,33.5035,33.5865,33.4666,33.568,21124.0
2021-09-29 13:30:00,36.38,36.38,36.29,36.33,20853.0,33.5588,33.5588,33.4758,33.5127,20853.0
2021-09-29 14:00:00,36.33,36.46,36.3,36.41,13553.0,33.5127,33.6326,33.485,33.5865,13553.0
2021-09-29 14:30:00,36.4,36.45,36.34,36.34,14674.0,33.5772,33.6234,33.5219,33.5219,14674.0
2021-09-29 15:00:00,36.35,36.41,36.29,36.38,17123.0,33.5311,33.5865,33.4758,33.5588,17123.0
2021-09-29 15:30:00,36.37,36.46,36.2,36.21,92502.0,33.5496,33.6326,33.3928,33.402,92502.0
2021-09-30 09:30:00,36.25,36.33,35.95,36.05,28606.0,33.4389,33.5127,33.1621,33.2544,28606.0
2021-09-30 10:00:00,36.05,36.06,35.66,35.67,19116.0,33.2544,33.2636,32.8946,32.9039,19116.0
2021-09-30 10:30:00,35.67,35.77,35.59,35.6,43308.0,32.9039,32.9961,32.8301,32.8393,43308.0
2021-09-30 11:00:00,35.61,35.77,35.57,35.7,51836.0,32.8485,32.9961,32.8116,32.9315,51836.0
2021-09-30 11:30:00,35.69,35.73,35.45,35.49,30256.0,32.9223,32.9592,32.7009,32.7378,30256.0
2021-09-30 12:00:00,35.49,35.55,35.17,35.17,32395.0,32.7378,32.7932,32.4426,32.4426,32395.0
2021-09-30 12:30:00,35.16,35.32,35.15,35.19,33147.0,32.4334,32.581,32.4242,32.4611,33147.0
2021-09-30 13:00:00,35.17,35.31,35.06,35.06,26291.0,32.4426,32.5718,32.3412,32.3412,26291.0
2021-09-30 13:30:00,35.06,35.12,34.94,35.09,39528.0,32.3412,32.3965,32.2305,32.3688,39528.0
2021-09-30 14:00:00,35.1,35.21,35.05,35.11,25443.0,32.3781,32.4795,32.3319,32.3873,25443.0
2021-09-30 14:30:00,35.11,35.3,35.05,35.05,27488.0,32.3873,32.5626,32.3319,32.3319,27488.0
2021-09-30 15:00:00,35.08,35.19,35.01,35.1,47928.0,32.3596,32.4611,32.295,32.3781,47928.0
2021-09-30 15:30:00,35.09,35.15,34.63,34.68,215817.0,32.3688,32.4242,31.9445,31.9906,215817.0
2021-10-01 09:30:00,34.85,35.18,34.69,35.18,22679.0,32.1474,32.4519,31.9999,32.4519,22679.0
2021-10-01 10:00:00,35.19,35.34,34.95,35.06,25062.0,32.4611,32.5994,32.2397,32.3412,25062.0
2021-10-01 10:30:00,35.04,35.07,34.8,34.95,21057.0,32.3227,32.3504,32.1013,32.2397,21057.0
2021-10-01 11:00:00,34.97,35.12,34.84,35.07,28336.0,32.2581,32.3965,32.1382,32.3504,28336.0
2021-10-01 11:30:00,35.06,35.26,35.06,35.18,13117.0,32.3412,32.5257,32.3412,32.4519,13117.0
2021-10-01 12:00:00,35.21,35.31,35.17,35.3,14351.0,32.4795,32.5718,32.4426,32.5626,14351.0
2021-10-01 12:30:00,35.3,35.42,35.3,35.34,14794.0,32.5626,32.6732,32.5626,32.5994,14794.0
2021-10-01 13:00:00,35.3,35.41,35.3,35.39,10425.0,32.5626,32.664,32.5626,32.6456,10425.0
2021-10-01 13:30:00,35.41,35.61,35.41,35.59,14507.0,32.664,32.8485,32.664,32.8301,14507.0
2021-10-01 14:00:00,35.61,35.76,35.58,35.73,14429.0,32.8485,32.9869,32.8208,32.9592,14429.0
2021-10-01 14:30:00,35.73,35.77,35.59,35.68,16841.0,32.9592,32.9961,32.8301,32.9131,16841.0
2021-10-01 15:00:00,35.68,35.75,35.63,35.63,16671.0,32.9131,32.9777,32.867,32.867,16671.0
2021-10-01 15:30:00,35.62,35.62,35.37,35.42,66096.0,32.8577,32.8577,32.6271,32.6732,66096.0
2021-10-04 09:30:00,35.61,36.04,35.46,35.94,23241.0,32.8485,33.2452,32.7101,33.1529,23241.0
2021-10-04 10:00:00,35.92,35.96,35.46,35.53,21914.0,33.1345,33.1714,32.7101,32.7747,21914.0
2021-10-04 10:30:00,35.52,35.61,35.29,35.42,28278.0,32.7655,32.8485,32.5533,32.6732,28278.0
2021-10-04 11:00:00,35.38,35.5,35.34,35.36,18062.0,32.6363,32.747,32.5994,32.6179,18062.0
2021-10-04 11:30:00,35.37,35.56,35.34,35.55,24427.0,32.6271,32.8024,32.5994,32.7932,24427.0
2021-10-04 12:00:00,35.55,35.56,35.46,35.47,15827.0,32.7932,32.8024,32.7101,32.7194,15827.0
2021-10-04 12:30:00,35.47,35.57,35.39,35.52,18427.0,32.7194,32.8116,32.6456,32.7655,18427.0
2021-10-04 13:00:00,35.51,35.56,35.43,35.46,19116.0,32.7563,32.8024,32.6825,32.7101,19116.0
2021-10-04 13:30:00,35.47,35.52,35.39,35.43,14865.0,32.7194,32.7655,32.6456,32.6825,14865.0
2021-10-04 14:00:00,35.45,35.5,35.28,35.34,28560.0,32.7009,32.747,32.5441,32.5994,28560.0
2021-10-04 14:30:00,35.34,35.47,35.33,35.43,28952.0,32.5994,32.7194,32.5902,32.6825,28952.0
2021-10-04 15:00:00,35.45,35.49,35.37,35.47,30892.0,32.7009,32.7378,32.6271,32.7194,30892.0
2021-10-04 15:30:00,35.47,35.63,35.3,35.38,102686.0,32.7194,32.867,32.5626,32.6363,102686.0
2021-10-05 09:30:00,35.65,35.65,35.11,35.26,16208.0,32.8854,32.8854,32.3873,32.5257,16208.0
2021-10-05 10:00:00,35.17,35.76,35.17,35.75,35938.0,32.4426,32.9869,32.4426,32.9777,35938.0
2021-10-05 10:30:00,35.77,36.11,35.75,35.86,39278.0,32.9961,33.3097,32.9777,33.0791,39278.0
2021-10-05 11:00:00,35.86,36.01,35.84,35.93,21935.0,33.0791,33.2175,33.0607,33.1437,21935.0
2021-10-05 11:30:00,35.92,35.95,35.74,35.83,12147.0,33.1345,33.1621,32.9684,33.0515,12147.0
2021-10-05 12:00:00,35.84,35.85,35.56,35.58,29635.0,33.0607,33.0699,32.8024,32.8208,29635.0
2021-10-05 12:30:00,35.55,35.8,35.55,35.77,11307.0,32.7932,33.0238,32.7932,32.9961,11307.0
2021-10-05 13:00:00,35.77,35.84,35.75,35.79,14487.0,32.9961,33.0607,32.9777,33.0146,14487.0
2021-10-05 13:30:00,35.8,35.84,35.74,35.75,20657.0,33.0238,33.0607,32.9684,32.9777,20657.0
2021-10-05 14:00:00,35.75,35.78,35.65,35.75,23209.0,32.9777,33.0053,32.8854,32.9777,23209.0
2021-10-05 14:30:00,35.79,35.8,35.68,35.69,36384.0,33.0146,33.0238,32.9131,32.9223,36384.0
2021-10-05 15:00:00,35.7,35.77,35.66,35.7,27713.0,32.9315,32.9961,32.8946,32.9315,27713.0
2021-10-05 15:30:00,35.69,35.85,35.69,35.75,111538.0,32.9223,33.0699,32.9223,32.9777,111538.0
2021-10-06 09:30:00,35.21,35.62,35.16,35.24,19246.0,32.4795,32.8577,32.4334,32.5072,19246.0
2021-10-06 10:00:00,35.21,35.21,34.81,34.9,27104.0,32.4795,32.4795,32.1106,32.1936,27104.0
2021-10-06 10:30:00,34.95,34.96,34.56,34.76,27547.0,32.2397,32.2489,31.8799,32.0644,27547.0
2021-10-06 11:00:00,34.8,35.04,34.63,34.66,14497.0,32.1013,32.3227,31.9445,31.9722,14497.0
2021-10-06 11:30:00,34.66,34.93,34.58,34.93,30202.0,31.9722,32.2212,31.8984,32.2212,30202.0
2021-10-06 12:00:00,34.93,34.94,34.77,34.81,8596.0,32.2212,32.2305,32.0737,32.1106,8596.0
2021-10-06 12:30:00,34.84,35.0,34.84,34.96,9191.0,32.1382,32.2858,32.1382,32.2489,9191.0
2021-10-06 13:00:00,34.98,35.05,34.84,35.05,8044.0,32.2674,32.3319,32.1382,32.3319,8044.0
2021-10-06 13:30:00,35.07,35.24,35.04,35.1,78391.0,32.3504,32.5072,32.3227,32.3781,78391.0
2021-10-06 14:00:00,35.12,35.27,35.06,35.19,27145.0,32.3965,32.5349,32.3412,32.4611,27145.0
2021-10-06 14:30:00,35.19,35.28,35.1,35.11,29810.0,32.4611,32.5441,32.3781,32.3873,29810.0
2021-10-06 15:00:00,35.12,35.22,35.09,35.22,50853.0,32.3965,32.4888,32.3688,32.4888,50853.0
2021-10-06 15:30:00,35.22,35.39,35.11,35.37,88103.0,32.4888,32.6456,32.3873,32.6271,88103.0
2021-10-07 09:30:00,35.46,35.82,35.4,35.5,75640.0,32.7101,33.0422,32.6548,32.747,75640.0
2021-10-07 10:00:00,35.52,35.55,35.37,35.46,29052.0,32.7655,32.7932,32.6271,32.7101,29052.0
2021-10-07 10:30:00,35.47,35.52,35.3,35.47,41096.0,32.7194,32.7655,32.5626,32.7194,41096.0
2021-10-07 11:00:00,35.51,35.64,35.48,35.6,37813.0,32.7563,32.8762,32.7286,32.8393,37813.0
2021-10-07 11:30:00,35.62,35.64,35.52,35.54,14276.0,32.8577,32.8762,32.7655,32.7839,14276.0
2021-10-07 12:00:00,35.55,35.73,35.54,35.62,20145.0,32.7932,32.9592,32.7839,32.8577,20145.0
2021-10-07 12:30:00,35.63,35.76,35.63,35.76,20662.0,32.867,32.9869,32.867,32.9869,20662.0
2021-10-07 13:00:00,35.77,35.77,35.67,35.7,27472.0,32.9961,32.9961,32.9039,32.9315,27472.0
2021-10-07 13:30:00,35.72,35.72,35.54,35.56,18739.0,32.95,32.95,32.7839,32.8024,18739.0
2021-10-07 14:00:00,35.55,35.56,35.43,35.43,40225.0,32.7932,32.8024,32.6825,32.6825,40225.0
2021-10-07 14:30:00,35.43,35.45,35.34,35.34,23671.0,32.6825,32.7009,32.5994,32.5994,23671.0
2021-10-07 15:00:00,35.32,35.5,35.32,35.44,28283.0,32.581,32.747,32.581,32.6917,28283.0
2021-10-07 15:30:00,35.44,35.5,35.35,35.49,85022.0,32.6917,32.747,32.6087,32.7378,85022.0
2021-10-08 09:30:00,35.4,35.61,35.31,35.53,19377.0,32.6548,32.8485,32.5718,32.7747,19377.0
2021-10-08 10:00:00,35.53,35.66,35.37,35.37,44444.0,32.7747,32.8946,32.6271,32.6271,44444.0
2021-10-08 10:30:00,35.38,35.57,35.37,35.51,23701.0,32.6363,32.8116,32.6271,32.7563,23701.0
2021-10-08 11:00:00,35.51,35.54,35.42,35.46,20336.0,32.7563,32.7839,32.6732,32.7101,20336.0
2021-10-08 11:30:00,35.47,35.51,35.43,35.45,21689.0,32.7194,32.7563,32.6825,32.7009,21689.0
2021-10-08 12:00:00,35.44,35.47,35.33,35.35,22058.0,32.6917,32.7194,32.5902,32.6087,22058.0
2021-10-08 12:30:00,35.35,35.39,35.32,35.37,12391.0,32.6087,32.6456,32.581,32.6271,12391.0
2021-10-08 13:00:00,35.37,35.39,35.23,35.26,14905.0,32.6271,32.6456,32.498,32.5257,14905.0
2021-10-08 13:30:00,35.26,35.27,35.2,35.27,15456.0,32.5257,32.5349,32.4703,32.5349,15456.0
2021-10-08 14:00:00,35.28,35.48,35.27,35.47,17849.0,32.5441,32.7286,32.5349,32.7194,17849.0
2021-10-08 14:30:00,35.48,35.49,35.41,35.44,16306.0,32.7286,32.7378,32.664,32.6917,16306.0
2021-10-08 15:00:00,35.44,35.51,35.44,35.5,29595.0,32.6917,32.7563,32.6917,32.747,29595.0
2021-10-08 15:30:00,35.49,35.53,35.37,35.41,216189.0,32.7378,32.7747,32.6271,32.664,216189.0
2021-10-11 09:30:00,35.65,35.8,35.46,35.67,20125.0,32.8854,33.0238,32.7101,32.9039,20125.0
2021-10-11 10:00:00,35.67,35.78,35.57,35.76,23491.0,32.9039,33.0053,32.8116,32.9869,23491.0
2021-10-11 10:30:00,35.78,35.79,35.54,35.55,16688.0,33.0053,33.0146,32.7839,32.7932,16688.0
2021-10-11 11:00:00,35.54,35.61,35.46,35.61,16510.0,32.7839,32.8485,32.7101,32.8485,16510.0
2021-10-11 11:30:00,35.59,35.74,35.58,35.74,20243.0,32.8301,32.9684,32.8208,32.9684,20243.0
2021-10-11 12:00:00,35.75,35.78,35.52,35.53,22654.0,32.9777,33.0053,32.7655,32.7747,22654.0
2021-10-11 12:30:00,35.52,35.52,35.26,35.28,43050.0,32.7655,32.7655,32.5257,32.5441,43050.0
2021-10-11 13:00:00,35.27,35.28,35.1,35.11,15268.0,32.5349,32.5441,32.3781,32.3873,15268.0
2021-10-11 13:30:00,35.12,35.16,35.01,35.07,13430.0,32.3965,32.4334,32.295,32.3504,13430.0
2021-10-11 14:00:00,35.06,35.11,34.93,34.93,13006.0,32.3412,32.3873,32.2212,32.2212,13006.0
2021-10-11 14:30:00,34.93,35.0,34.93,34.98,16421.0,32.2212,32.2858,32.2212,32.2674,16421.0
2021-10-11 15:00:00,34.98,35.01,34.84,34.84,21093.0,32.2674,32.295,32.1382,32.1382,21093.0
2021-10-11 15:30:00,34.84,34.91,34.44,34.47,226867.0,32.1382,32.2028,31.7692,31.7969,226867.0
2021-10-12 09:30:00,34.43,34.49,34.19,34.2,48878.0,31.76,31.8154,31.5386,31.5479,48878.0
2021-10-12 10:00:00,34.2,34.29,34.05,34.13,24416.0,31.5479,31.6309,31.4095,31.4833,24416.0
2021-10-12 10:30:00,34.17,34.34,34.15,34.27,48608.0,31.5202,31.677,31.5017,31.6124,48608.0
2021-10-12 11:00:00,34.28,34.34,34.18,34.28,51132.0,31.6217,31.677,31.5294,31.6217,51132.0
2021-10-12 11:30:00,34.26,34.27,34.11,34.27,41050.0,31.6032,31.6124,31.4648,31.6124,41050.0
2021-10-12 12:00:00,34.29,34.49,34.29,34.36,19893.0,31.6309,31.8154,31.6309,31.6954,19893.0
2021-10-12 12:30:00,34.36,34.39,34.3,34.37,16722.0,31.6954,31.7231,31.6401,31.7047,16722.0
2021-10-12 13:00:00,34.37,34.38,34.25,34.34,17335.0,31.7047,31.7139,31.594,31.677,17335.0
2021-10-12 13:30:00,34.33,34.42,34.3,34.32,21029.0,31.6678,31.7508,31.6401,31.6585,21029.0
2021-10-12 14:00:00,34.31,34.32,34.11,34.13,38278.0,31.6493,31.6585,31.4648,31.4833,38278.0
2021-10-12 14:30:00,34.11,34.18,34.07,34.08,33902.0,31.4648,31.5294,31.4279,31.4372,33902.0
2021-10-12 15:00:00,34.08,34.09,33.91,33.92,45345.0,31.4372,31.4464,31.2803,31.2896,45345.0
2021-10-12 15:30:00,33.91,34.05,33.87,34.05,158839.0,31.2803,31.4095,31.2434,31.4095,158839.0
2021-10-13 09:30:00,34.09,34.29,33.81,33.9,22508.0,31.4464,31.6309,31.1881,31.2711,22508.0
2021-10-13 10:00:00,33.87,33.93,33.67,33.93,36487.0,31.2434,31.2988,31.059,31.2988,36487.0
2021-10-13 10:30:00,33.94,34.02,33.88,34.01,38595.0,31.308,31.3818,31.2527,31.3726,38595.0
2021-10-13 11:00:00,34.02,34.14,34.02,34.07,37984.0,31.3818,31.4925,31.3818,31.4279,37984.0
2021-10-13 11:30:00,34.06,34.12,33.97,34.04,11855.0,31.4187,31.4741,31.3357,31.4003,11855.0
2021-10-13 12:00:00,34.03,34.12,34.01,34.11,8243.0,31.391,31.4741,31.3726,31.4648,8243.0
2021-10-13 12:30:00,34.12,34.23,34.11,34.21,11132.0,31.4741,31.5755,31.4648,31.5571,11132.0
2021-10-13 13:00:00,34.2,34.26,34.18,34.25,10918.0,31.5479,31.6032,31.5294,31.594,10918.0
2021-10-13 13:30:00,34.27,34.3,34.23,34.29,15391.0,31.6124,31.6401,31.5755,31.6309,15391.0
2021-10-13 14:00:00,34.26,34.38,34.24,34.31,19364.0,31.6032,31.7139,31.5848,31.6493,19364.0
2021-10-13 14:30:00,34.29,34.29,34.08,34.18,22802.0,31.6309,31.6309,31.4372,31.5294,22802.0
2021-10-13 15:00:00,34.18,34.31,34.17,34.22,32376.0,31.5294,31.6493,31.5202,31.5663,32376.0
2021-10-13 15:30:00,34.2,34.37,34.17,34.32,88657.0,31.5479,31.7047,31.5202,31.6585,88657.0
2021-10-14 09:30:00,34.66,34.69,34.44,34.6,13008.0,31.9722,31.9999,31.7692,31.9168,13008.0
2021-10-14 10:00:00,34.68,34.9,34.68,34.86,24381.0,31.9906,32.1936,31.9906,32.1567,24381.0
2021-10-14 10:30:00,34.87,35.21,34.82,35.16,73792.0,32.1659,32.4795,32.1198,32.4334,73792.0
2021-10-14 11:00:00,35.13,35.26,35.12,35.15,22564.0,32.4057,32.5257,32.3965,32.4242,22564.0
2021-10-14 11:30:00,35.14,35.3,35.14,35.23,31931.0,32.415,32.5626,32.415,32.498,31931.0
2021-10-14 12:00:00,35.24,35.34,35.21,35.34,14552.0,32.5072,32.5994,32.4795,32.5994,14552.0
2021-10-14 12:30:00,35.33,35.44,35.26,35.44,17817.0,32.5902,32.6917,32.5257,32.6917,17817.0
2021-10-14 13:00:00,35.45,35.47,35.37,35.4,20170.0,32.7009,32.7194,32.6271,32.6548,20170.0
2021-10-14 13:30:00,35.4,35.61,35.4,35.59,35627.0,32.6548,32.8485,32.6548,32.8301,35627.0
2021-10-14 14:00:00,35.58,35.61,35.54,35.59,21046.0,32.8208,32.8485,32.7839,32.8301,21046.0
2021-10-14 14:30:00,35.59,35.69,35.58,35.67,32520.0,32.8301,32.9223,32.8208,32.9039,32520.0
2021-10-14 15:00:00,35.68,35.68,35.48,35.53,30963.0,32.9131,32.9131,32.7286,32.7747,30963.0
2021-10-14 15:30:00,35.52,35.63,35.44,35.59,107874.0,32.7655,32.867,32.6917,32.8301,107874.0
2021-10-15 09:30:00,37.2,38.24,37.07,38.14,187894.0,34.3152,35.2746,34.1953,35.1823,187894.0
2021-10-15 10:00:00,38.13,38.39,37.9,37.9,84637.0,35.1731,35.4129,34.9609,34.9609,84637.0
2021-10-15 10:30:00,37.9,37.95,37.7,37.72,54662.0,34.9609,35.007,34.7764,34.7949,54662.0
2021-10-15 11:00:00,37.73,37.73,37.39,37.46,45747.0,34.8041,34.8041,34.4905,34.555,45747.0
2021-10-15 11:30:00,37.46,37.58,37.39,37.51,26941.0,34.555,34.6657,34.4905,34.6012,26941.0
2021-10-15 12:00:00,37.5,37.56,37.24,37.27,42710.0,34.5919,34.6473,34.3521,34.3798,42710.0
2021-10-15 12:30:00,37.27,37.38,37.24,37.26,37817.0,34.3798,34.4813,34.3521,34.3706,37817.0
2021-10-15 13:00:00,37.25,37.32,37.19,37.2,31499.0,34.3613,34.4259,34.306,34.3152,31499.0
2021-10-15 13:30:00,37.2,37.34,37.15,37.32,35044.0,34.3152,34.4444,34.2691,34.4259,35044.0
2021-10-15 14:00:00,37.34,37.5,37.34,37.45,47328.0,34.4444,34.5919,34.4444,34.5458,47328.0
2021-10-15 14:30:00,37.45,37.47,37.34,37.37,32257.0,34.5458,34.5643,34.4444,34.472,32257.0
2021-10-15 15:00:00,37.37,37.37,37.06,37.16,64953.0,34.472,34.472,34.1861,34.2783,64953.0
2021-10-15 15:30:00,37.17,37.18,36.97,37.04,161564.0,34.2875,34.2968,34.103,34.1676,161564.0
2021-10-18 09:30:00,36.68,37.01,36.47,36.95,41261.0,33.8355,34.1399,33.6418,34.0846,41261.0
2021-10-18 10:00:00,36.97,37.04,36.6,36.7,14838.0,34.103,34.1676,33.7617,33.854,14838.0
2021-10-18 10:30:00,36.69,36.9,36.65,36.75,21106.0,33.8448,34.0385,33.8079,33.9001,21106.0
2021-10-18 11:00:00,36.74,36.96,36.71,36.95,23546.0,33.8909,34.0938,33.8632,34.0846,23546.0
2021-10-18 11:30:00,36.96,37.11,36.94,37.1,23286.0,34.0938,34.2322,34.0754,34.223,23286.0
2021-10-18 12:00:00,37.09,37.25,37.09,37.23,44461.0,34.2137,34.3613,34.2137,34.3429,44461.0
2021-10-18 12:30:00,37.21,37.25,37.02,37.06,24905.0,34.3244,34.3613,34.1492,34.1861,24905.0
2021-10-18 13:00:00,37.05,37.18,37.05,37.14,44134.0,34.1768,34.2968,34.1768,34.2599,44134.0
2021-10-18 13:30:00,37.13,37.16,37.07,37.08,39712.0,34.2506,34.2783,34.1953,34.2045,39712.0
2021-10-18 14:00:00,37.08,37.08,36.94,36.94,24479.0,34.2045,34.2045,34.0754,34.0754,24479.0
2021-10-18 14:30:00,36.95,36.95,36.87,36.95,40077.0,34.0846,34.0846,34.0108,34.0846,40077.0
2021-10-18 15:00:00,36.94,37.1,36.92,37.02,51383.0,34.0754,34.223,34.0569,34.1492,51383.0
2021-10-18 15:30:00,37.01,37.13,36.95,37.13,209122.0,34.1399,34.2506,34.0846,34.2506,209122.0
2021-10-19 09:30:00,37.44,37.44,36.96,37.14,19243.0,34.5366,34.5366,34.0938,34.2599,19243.0
2021-10-19 10:00:00,37.11,37.24,37.1,37.12,16544.0,34.2322,34.3521,34.223,34.2414,16544.0
2021-10-19 10:30:00,37.12,37.25,37.11,37.24,16025.0,34.2414,34.3613,34.2322,34.3521,16025.0
2021-10-19 11:00:00,37.26,37.42,37.21,37.36,18805.0,34.3706,34.5181,34.3244,34.4628,18805.0
2021-10-19 11:30:00,37.36,37.41,37.31,37.38,16384.0,34.4628,34.5089,34.4167,34.4813,16384.0
2021-10-19 12:00:00,37.37,37.38,37.21,37.23,10444.0,34.472,34.4813,34.3244,34.3429,10444.0
2021-10-19 12:30:00,37.23,37.31,37.22,37.28,12828.0,34.3429,34.4167,34.3337,34.389,12828.0
2021-10-19 13:00:00,37.3,37.3,37.14,37.16,15605.0,34.4075,34.4075,34.2599,34.2783,15605.0
2021-10-19 13:30:00,37.16,37.2,37.11,37.18,21938.0,34.2783,34.3152,34.2322,34.2968,21938.0
2021-10-19 14:00:00,37.17,37.19,36.96,36.98,28598.0,34.2875,34.306,34.0938,34.1123,28598.0
2021-10-19 14:30:00,36.98,37.1,36.95,37.09,25450.0,34.1123,34.223,34.0846,34.2137,25450.0
2021-10-19 15:00:00,37.09,37.13,37.05,37.1,33153.0,34.2137,34.2506,34.1768,34.223,33153.0
2021-10-19 15:30:00,37.09,37.22,37.01,37.22,131780.0,34.2137,34.3337,34.1399,34.3337,131780.0
2021-10-20 09:30:00,37.17,37.39,36.96,37.12,31182.0,34.2875,34.4905,34.0938,34.2414,31182.0
2021-10-20 10:00:00,37.12,37.33,37.1,37.31,12415.0,34.2414,34.4351,34.223,34.4167,12415.0
2021-10-20 10:30:00,37.33,37.39,37.24,37.26,12286.0,34.4351,34.4905,34.3521,34.3706,12286.0
2021-10-20 11:00:00,37.28,37.43,37.28,37.43,17093.0,34.389,34.5274,34.389,34.5274,17093.0
2021-10-20 11:30:00,37.43,37.56,37.39,37.55,20722.0,34.5274,34.6473,34.4905,34.6381,20722.0
2021-10-20 12:00:00,37.56,37.62,37.51,37.55,12315.0,34.6473,34.7026,34.6012,34.6381,12315.0
2021-10-20 12:30:00,37.55,37.62,37.54,37.55,14222.0,34.6381,34.7026,34.6288,34.6381,14222.0
2021-10-20 13:00:00,37.55,37.55,37.39,37.54,18425.0,34.6381,34.6381,34.4905,34.6288,18425.0
2021-10-20 13:30:00,37.54,37.57,37.5,37.57,15502.0,34.6288,34.6565,34.5919,34.6565,15502.0
2021-10-20 14:00:00,37.57,37.64,37.56,37.64,20991.0,34.6565,34.7211,34.6473,34.7211,20991.0
2021-10-20 14:30:00,37.65,37.71,37.64,37.71,23497.0,34.7303,34.7857,34.7211,34.7857,23497.0
2021-10-20 15:00:00,37.71,37.74,37.55,37.55,18482.0,34.7857,34.8133,34.6381,34.6381,18482.0
2021-10-20 15:30:00,37.55,37.72,37.54,37.72,122132.0,34.6381,34.7949,34.6288,34.7949,122132.0
2021-10-21 09:30:00,37.67,37.7,37.45,37.5,24713.0,34.7488,34.7764,34.5458,34.5919,24713.0
2021-10-21 10:00:00,37.5,37.63,37.42,37.55,15237.0,34.5919,34.7119,34.5181,34.6381,15237.0
2021-10-21 10:30:00,37.55,37.7,37.53,37.54,30260.0,34.6381,34.7764,34.6196,34.6288,30260.0
2021-10-21 11:00:00,37.52,37.61,37.43,37.45,32487.0,34.6104,34.6934,34.5274,34.5458,32487.0
2021-10-21 11:30:00,37.47,37.55,37.37,37.51,34148.0,34.5643,34.6381,34.472,34.6012,34148.0
2021-10-21 12:00:00,37.53,37.56,37.4,37.55,21819.0,34.6196,34.6473,34.4997,34.6381,21819.0
2021-10-21 12:30:00,37.53,37.53,37.48,37.49,12274.0,34.6196,34.6196,34.5735,34.5827,12274.0
2021-10-21 13:00:00,37.48,37.54,37.48,37.54,14597.0,34.5735,34.6288,34.5735,34.6288,14597.0
2021-10-21 13:30:00,37.55,37.6,37.47,37.49,15412.0,34.6381,34.6842,34.5643,34.5827,15412.0
2021-10-21 14:00:00,37.5,37.58,37.49,37.58,15204.0,34.5919,34.6657,34.5827,34.6657,15204.0
2021-10-21 14:30:00,37.57,37.62,37.53,37.6,16617.0,34.6565,34.7026,34.6196,34.6842,16617.0
2021-10-21 15:00:00,37.61,37.73,37.56,37.68,28487.0,34.6934,34.8041,34.6473,34.758,28487.0
2021-10-21 15:30:00,37.69,37.9,37.67,37.83,139375.0,34.7672,34.9609,34.7488,34.8964,139375.0
2021-10-22 09:30:00,37.96,37.96,37.82,37.87,10838.0,35.0163,35.0163,34.8871,34.9333,10838.0
2021-10-22 10:00:00,37.88,37.89,37.5,37.65,33148.0,34.9425,34.9517,34.5919,34.7303,33148.0
2021-10-22 10:30:00,37.64,37.73,37.55,37.55,21256.0,34.7211,34.8041,34.6381,34.6381,21256.0
2021-10-22 11:00:00,37.57,37.63,37.46,37.49,12778.0,34.6565,34.7119,34.555,34.5827,12778.0
2021-10-22 11:30:00,37.48,37.48,37.25,37.3,11037.0,34.5735,34.5735,34.3613,34.4075,11037.0
2021-10-22 12:00:00,37.33,37.39,37.3,37.34,10450.0,34.4351,34.4905,34.4075,34.4444,10450.0
2021-10-22 12:30:00,37.35,37.46,37.35,37.42,11566.0,34.4536,34.555,34.4536,34.5181,11566.0
2021-10-22 13:00:00,37.39,37.42,37.34,37.36,13890.0,34.4905,34.5181,34.4444,34.4628,13890.0
2021-10-22 13:30:00,37.35,37.38,37.29,37.31,22086.0,34.4536,34.4813,34.3982,34.4167,22086.0
2021-10-22 14:00:00,37.29,37.37,37.27,37.37,10477.0,34.3982,34.472,34.3798,34.472,10477.0
2021-10-22 14:30:00,37.37,37.41,37.3,37.3,13902.0,34.472,34.5089,34.4075,34.4075,13902.0
2021-10-22 15:00:00,37.3,37.34,37.26,37.26,18333.0,34.4075,34.4444,34.3706,34.3706,18333.0
2021-10-22 15:30:00,37.25,37.33,37.12,37.23,89610.0,34.3613,34.4351,34.2414,34.3429,89610.0
2021-10-25 09:30:00,37.1,37.27,36.88,37.12,20964.0,34.223,34.3798,34.02,34.2414,20964.0
2021-10-25 10:00:00,37.16,37.35,37.13,37.28,31747.0,34.2783,34.4536,34.2506,34.389,31747.0
2021-10-25 10:30:00,37.29,37.46,37.26,37.4,17550.0,34.3982,34.555,34.3706,34.4997,17550.0
2021-10-25 11:00:00,37.37,37.47,37.35,37.47,19725.0,34.472,34.5643,34.4536,34.5643,19725.0
2021-10-25 11:30:00,37.47,37.52,37.43,37.43,16096.0,34.5643,34.6104,34.5274,34.5274,16096.0
2021-10-25 12:00:00,37.42,37.44,37.33,37.34,13713.0,34.5181,34.5366,34.4351,34.4444,13713.0
2021-10-25 12:30:00,37.33,37.33,37.16,37.22,10483.0,34.4351,34.4351,34.2783,34.3337,10483.0
2021-10-25 13:00:00,37.21,37.4,37.21,37.4,17700.0,34.3244,34.4997,34.3244,34.4997,17700.0
2021-10-25 13:30:00,37.4,37.43,37.31,37.43,15243.0,34.4997,34.5274,34.4167,34.5274,15243.0
2021-10-25 14:00:00,37.41,37.42,37.3,37.3,20876.0,34.5089,34.5181,34.4075,34.4075,20876.0
2021-10-25 14:30:00,37.3,37.32,37.21,37.22,23535.0,34.4075,34.4259,34.3244,34.3337,23535.0
2021-10-25 15:00:00,37.2,37.26,37.09,37.13,24848.0,34.3152,34.3706,34.2137,34.2506,24848.0
2021-10-25 15:30:00,37.12,37.25,37.05,37.22,179945.0,34.2414,34.3613,34.1768,34.3337,179945.0
2021-10-26 09:30:00,37.37,37.37,37.06,37.19,40880.0,34.472,34.472,34.1861,34.306,40880.0
2021-10-26 10:00:00,37.14,37.3,37.03,37.27,15950.0,34.2599,34.4075,34.1584,34.3798,15950.0
2021-10-26 10:30:00,37.24,37.31,37.18,37.31,13068.0,34.3521,34.4167,34.2968,34.4167,13068.0
2021-10-26 11:00:00,37.31,37.36,37.28,37.31,13461.0,34.4167,34.4628,34.389,34.4167,13461.0
2021-10-26 11:30:00,37.33,37.5,37.31,37.36,28216.0,34.4351,34.5919,34.4167,34.4628,28216.0
2021-10-26 12:00:00,37.35,37.35,37.2,37.25,11407.0,34.4536,34.4536,34.3152,34.3613,11407.0
2021-10-26 12:30:00,37.23,37.27,37.16,37.19,32868.0,34.3429,34.3798,34.2783,34.306,32868.0
2021-10-26 13:00:00,37.17,37.24,37.13,37.15,21609.0,34.2875,34.3521,34.2506,34.2691,21609.0
2021-10-26 13:30:00,37.13,37.17,37.02,37.02,36651.0,34.2506,34.2875,34.1492,34.1492,36651.0
2021-10-26 14:00:00,37.03,37.17,37.02,37.14,26585.0,34.1584,34.2875,34.1492,34.2599,26585.0
2021-10-26 14:30:00,37.13,37.13,37.02,37.06,30473.0,34.2506,34.2506,34.1492,34.1861,30473.0
2021-10-26 15:00:00,37.07,37.1,37.02,37.06,43683.0,34.1953,34.223,34.1492,34.1861,43683.0
2021-10-26 15:30:00,37.06,37.2,37.0,37.03,173171.0,34.1861,34.3152,34.1307,34.1584,173171.0
2021-10-27 09:30:00,36.96,37.0,36.55,36.66,33413.0,34.0938,34.1307,33.7156,33.8171,33413.0
2021-10-27 10:00:00,36.65,37.0,36.65,36.66,31203.0,33.8079,34.1307,33.8079,33.8171,31203.0
2021-10-27 10:30:00,36.63,36.71,36.33,36.42,23086.0,33.7894,33.8632,33.5127,33.5957,23086.0
2021-10-27 11:00:00,36.43,36.55,36.41,36.43,16817.0,33.6049,33.7156,33.5865,33.6049,16817.0
2021-10-27 11:30:00,36.43,36.48,36.23,36.28,63077.0,33.6049,33.651,33.4204,33.4666,63077.0
2021-10-27 12:00:00,36.24,36.31,36.11,36.27,59429.0,33.4297,33.4942,33.3097,33.4573,59429.0
2021-10-27 12:30:00,36.29,36.41,36.28,36.41,12135.0,33.4758,33.5865,33.4666,33.5865,12135.0
2021-10-27 13:00:00,36.4,36.6,36.4,36.53,22377.0,33.5772,33.7617,33.5772,33.6972,22377.0
2021-10-27 13:30:00,36.52,36.53,36.37,36.38,49682.0,33.6879,33.6972,33.5496,33.5588,49682.0
2021-10-27 14:00:00,36.37,36.39,36.33,36.39,29849.0,33.5496,33.568,33.5127,33.568,29849.0
2021-10-27 14:30:00,36.39,36.43,36.29,36.32,19218.0,33.568,33.6049,33.4758,33.5035,19218.0
2021-10-27 15:00:00,36.32,36.32,36.09,36.17,42158.0,33.5035,33.5035,33.2913,33.3651,42158.0
2021-10-27 15:30:00,36.17,36.17,35.9,35.96,135543.0,33.3651,33.3651,33.116,33.1714,135543.0
2021-10-28 09:30:00,33.5,34.44,33.29,33.55,449653.0,30.9021,31.7692,30.7084,30.9483,449653.0
2021-10-28 10:00:00,33.56,33.84,33.48,33.66,88812.0,30.9575,31.2158,30.8837,31.0497,88812.0
2021-10-28 10:30:00,33.64,33.81,33.42,33.55,95830.0,31.0313,31.1881,30.8283,30.9483,95830.0
2021-10-28 11:00:00,33.59,33.74,33.38,33.56,46690.0,30.9852,31.1235,30.7914,30.9575,46690.0
2021-10-28 11:30:00,33.55,33.78,33.25,33.34,59621.0,30.9483,31.1604,30.6715,30.7545,59621.0
2021-10-28 12:00:00,33.34,33.41,33.1,33.11,74808.0,30.7545,30.8191,30.5332,30.5424,74808.0
2021-10-28 12:30:00,33.11,33.53,33.07,33.35,70029.0,30.5424,30.9298,30.5055,30.7638,70029.0
2021-10-28 13:00:00,33.33,33.44,33.13,33.23,37114.0,30.7453,30.8468,30.5608,30.6531,37114.0
2021-10-28 13:30:00,33.22,33.42,33.1,33.18,57926.0,30.6439,30.8283,30.5332,30.607,57926.0
2021-10-28 14:00:00,33.19,33.27,33.11,33.24,45961.0,30.6162,30.69,30.5424,30.6623,45961.0
2021-10-28 14:30:00,33.24,33.27,32.97,32.98,166231.0,30.6623,30.69,30.4132,30.4225,166231.0
2021-10-28 15:00:00,32.97,33.24,32.87,33.12,101936.0,30.4132,30.6623,30.321,30.5516,101936.0
2021-10-28 15:30:00,33.12,33.14,32.92,32.93,226069.0,30.5516,30.5701,30.3671,30.3763,226069.0
2021-10-29 09:30:00,32.52,33.56,32.38,33.52,152198.0,29.9981,30.9575,29.869,30.9206,152198.0
2021-10-29 10:00:00,33.52,34.21,33.52,33.99,131091.0,30.9206,31.5571,30.9206,31.3541,131091.0
2021-10-29 10:30:00,34.01,34.19,33.88,34.02,64179.0,31.3726,31.5386,31.2527,31.3818,64179.0
2021-10-29 11:00:00,34.03,34.42,33.96,33.98,165919.0,31.391,31.7508,31.3265,31.3449,165919.0
2021-10-29 11:30:00,33.97,34.07,33.92,33.96,32748.0,31.3357,31.4279,31.2896,31.3265,32748.0
2021-10-29 12:00:00,33.96,34.0,33.77,33.8,37609.0,31.3265,31.3634,31.1512,31.1789,37609.0
2021-10-29 12:30:00,33.8,33.86,33.7,33.7,20643.0,31.1789,31.2342,31.0866,31.0866,20643.0
2021-10-29 13:00:00,33.7,33.73,33.68,33.69,26249.0,31.0866,31.1143,31.0682,31.0774,26249.0
2021-10-29 13:30:00,33.7,33.85,33.69,33.81,25746.0,31.0866,31.225,31.0774,31.1881,25746.0
2021-10-29 14:00:00,33.8,33.84,33.61,33.61,51050.0,31.1789,31.2158,31.0036,31.0036,51050.0
2021-10-29 14:30:00,33.6,33.66,33.58,33.61,50363.0,30.9944,31.0497,30.9759,31.0036,50363.0
2021-10-29 15:00:00,33.61,33.63,33.43,33.52,56247.0,31.0036,31.0221,30.8376,30.9206,56247.0
2021-10-29 15:30:00,33.52,33.75,33.51,33.61,183485.0,30.9206,31.1328,30.9114,31.0036,183485.0
2021-11-01 09:30:00,33.59,34.06,33.51,33.86,24931.0,30.9852,31.4187,30.9114,31.2342,24931.0
2021-11-01 10:00:00,33.84,34.1,33.83,34.0,44932.0,31.2158,31.4556,31.2065,31.3634,44932.0
2021-11-01 10:30:00,34.01,34.11,33.79,33.8,35444.0,31.3726,31.4648,31.1696,31.1789,35444.0
2021-11-01 11:00:00,33.81,34.1,33.8,34.06,51722.0,31.1881,31.4556,31.1789,31.4187,51722.0
2021-11-01 11:30:00,34.06,34.12,33.95,34.09,54191.0,31.4187,31.4741,31.3172,31.4464,54191.0
2021-11-01 12:00:00,34.1,34.1,33.86,33.87,30331.0,31.4556,31.4556,31.2342,31.2434,30331.0
2021-11-01 12:30:00,33.85,34.03,33.81,33.99,70615.0,31.225,31.391,31.1881,31.3541,70615.0
2021-11-01 13:00:00,33.99,34.0,33.87,33.93,22176.0,31.3541,31.3634,31.2434,31.2988,22176.0
2021-11-01 13:30:00,33.94,33.99,33.88,33.93,21583.0,31.308,31.3541,31.2527,31.2988,21583.0
2021-11-01 14:00:00,33.93,33.98,33.92,33.98,33750.0,31.2988,31.3449,31.2896,31.3449,33750.0
2021-11-01 14:30:00,34.0,34.03,33.93,33.94,42294.0,31.3634,31.391,31.2988,31.308,42294.0
2021-11-01 15:00:00,33.94,34.0,33.84,33.9,46651.0,31.308,31.3634,31.2158,31.2711,46651.0
2021-11-01 15:30:00,33.9,33.91,33.77,33.8,126998.0,31.2711,31.2803,31.1512,31.1789,126998.0
2021-11-02 09:30:00,33.78,33.78,33.47,33.56,22145.0,31.1604,31.1604,30.8745,30.9575,22145.0
2021-11-02 10:00:00,33.61,33.8,33.53,33.63,35383.0,31.0036,31.1789,30.9298,31.0221,35383.0
2021-11-02 10:30:00,33.59,33.67,33.52,33.63,45278.0,30.9852,31.059,30.9206,31.0221,45278.0
2021-11-02 11:00:00,33.65,33.7,33.61,33.61,16131.0,31.0405,31.0866,31.0036,31.0036,16131.0
2021-11-02 11:30:00,33.62,33.72,33.6,33.65,15353.0,31.0128,31.1051,30.9944,31.0405,15353.0
2021-11-02 12:00:00,33.65,33.76,33.65,33.71,15374.0,31.0405,31.142,31.0405,31.0959,15374.0
2021-11-02 12:30:00,33.76,33.87,33.73,33.82,17259.0,31.142,31.2434,31.1143,31.1973,17259.0
2021-11-02 13:00:00,33.8,33.87,33.78,33.83,19208.0,31.1789,31.2434,31.1604,31.2065,19208.0
2021-11-02 13:30:00,33.82,33.95,33.8,33.93,23908.0,31.1973,31.3172,31.1789,31.2988,23908.0
2021-11-02 14:00:00,33.94,34.03,33.93,34.03,53006.0,31.308,31.391,31.2988,31.391,53006.0
2021-11-02 14:30:00,34.03,34.05,33.89,33.89,31310.0,31.391,31.4095,31.2619,31.2619,31310.0
2021-11-02 15:00:00,33.89,34.16,33.89,34.14,79078.0,31.2619,31.511,31.2619,31.4925,79078.0
2021-11-02 15:30:00,34.13,34.19,33.99,34.0,160937.0,31.4833,31.5386,31.3541,31.3634,160937.0
2021-11-03 09:30:00,33.79,34.07,33.74,34.0,30920.0,31.1696,31.4279,31.1235,31.3634,30920.0
2021-11-03 10:00:00,34.01,34.16,33.84,33.95,24659.0,31.3726,31.511,31.2158,31.3172,24659.0
2021-11-03 10:30:00,33.97,34.08,33.91,34.02,15712.0,31.3357,31.4372,31.2803,31.3818,15712.0
2021-11-03 11:00:00,34.02,34.04,33.89,33.94,12130.0,31.3818,31.4003,31.2619,31.308,12130.0
2021-11-03 11:30:00,33.92,34.02,33.92,33.95,13715.0,31.2896,31.3818,31.2896,31.3172,13715.0
2021-11-03 12:00:00,33.96,34.03,33.92,33.93,16731.0,31.3265,31.391,31.2896,31.2988,16731.0
2021-11-03 12:30:00,33.92,33.96,33.81,33.83,29799.0,31.2896,31.3265,31.1881,31.2065,29799.0
2021-11-03 13:00:00,33.85,33.85,33.75,33.78,81001.0,31.225,31.225,31.1328,31.1604,81001.0
2021-11-03 13:30:00,33.8,33.82,33.54,33.58,46608.0,31.1789,31.1973,30.939,30.9759,46608.0
2021-11-03 14:00:00,33.62,33.84,33.61,33.8,56345.0,31.0128,31.2158,31.0036,31.1789,56345.0
2021-11-03 14:30:00,33.8,34.04,33.8,33.93,41695.0,31.1789,31.4003,31.1789,31.2988,41695.0
2021-11-03 15:00:00,33.92,33.96,33.85,33.91,28015.0,31.2896,31.3265,31.225,31.2803,28015.0
2021-11-03 15:30:00,33.89,33.92,33.77,33.86,107689.0,31.2619,31.2896,31.1512,31.2342,107689.0
2021-11-04 09:30:00,34.09,34.2,33.89,33.95,27051.0,31.4464,31.5479,31.2619,31.3172,27051.0
2021-11-04 10:00:00,33.95,34.0,33.75,33.76,29293.0,31.3172,31.3634,31.1328,31.142,29293.0
2021-11-04 10:30:00,33.77,33.86,33.61,33.66,20661.0,31.1512,31.2342,31.0036,31.0497,20661.0
2021-11-04 11:00:00,33.66,33.68,33.34,33.37,36946.0,31.0497,31.0682,30.7545,30.7822,36946.0
2021-11-04 11:30:00,33.36,33.53,33.34,33.52,19250.0,30.773,30.9298,30.7545,30.9206,19250.0
2021-11-04 12:00:00,33.51,33.51,33.34,33.38,28903.0,30.9114,30.9114,30.7545,30.7914,28903.0
2021-11-04 12:30:00,33.36,33.38,33.27,33.32,18261.0,30.773,30.7914,30.69,30.7361,18261.0
2021-11-04 13:00:00,33.31,33.32,33.1,33.17,60896.0,30.7269,30.7361,30.5332,30.5977,60896.0
2021-11-04 13:30:00,33.18,33.19,33.01,33.05,41654.0,30.607,30.6162,30.4501,30.487,41654.0
2021-11-04 14:00:00,33.03,33.03,32.87,33.01,54408.0,30.4686,30.4686,30.321,30.4501,54408.0
2021-11-04 14:30:00,33.02,33.05,32.94,33.03,48670.0,30.4594,30.487,30.3856,30.4686,48670.0
2021-11-04 15:00:00,33.05,33.12,33.03,33.09,38122.0,30.487,30.5516,30.4686,30.5239,38122.0
2021-11-04 15:30:00,33.09,33.26,33.01,33.25,179611.0,30.5239,30.6807,30.4501,30.6715,179611.0
2021-11-05 09:30:00,33.69,34.38,33.59,34.34,88435.0,31.0774,31.7139,30.9852,31.677,88435.0
2021-11-05 10:00:00,34.34,34.37,33.97,34.02,34852.0,31.677,31.7047,31.3357,31.3818,34852.0
2021-11-05 10:30:00,34.02,34.08,33.93,34.06,48607.0,31.3818,31.4372,31.2988,31.4187,48607.0
2021-11-05 11:00:00,34.05,34.15,34.05,34.14,30072.0,31.4095,31.5017,31.4095,31.4925,30072.0
2021-11-05 11:30:00,34.14,34.22,34.11,34.21,21707.0,31.4925,31.5663,31.4648,31.5571,21707.0
2021-11-05 12:00:00,34.22,34.22,34.12,34.13,27544.0,31.5663,31.5663,31.4741,31.4833,27544.0
2021-11-05 12:30:00,34.13,34.13,34.04,34.08,20500.0,31.4833,31.4833,31.4003,31.4372,20500.0
2021-11-05 13:00:00,34.09,34.15,34.01,34.01,33577.0,31.4464,31.5017,31.3726,31.3726,33577.0
2021-11-05 13:30:00,34.01,34.06,33.91,34.02,26181.0,31.3726,31.4187,31.2803,31.3818,26181.0
2021-11-05 14:00:00,34.02,34.2,33.99,34.19,28768.0,31.3818,31.5479,31.3541,31.5386,28768.0
2021-11-05 14:30:00,34.19,34.4,34.16,34.38,20595.0,31.5386,31.7323,31.511,31.7139,20595.0
2021-11-05 15:00:00,34.38,34.55,34.38,34.47,31536.0,31.7139,31.8707,31.7139,31.7969,31536.0
2021-11-05 15:30:00,34.47,34.6,34.4,34.45,137748.0,31.7969,31.9168,31.7323,31.7785,137748.0
2021-11-08 09:30:00,34.87,35.1,34.53,34.53,29559.0,32.1659,32.3781,31.8523,31.8523,29559.0
2021-11-08 10:00:00,34.47,34.63,34.47,34.59,14361.0,31.7969,31.9445,31.7969,31.9076,14361.0
2021-11-08 10:30:00,34.58,34.62,34.48,34.55,22306.0,31.8984,31.9353,31.8061,31.8707,22306.0
2021-11-08 11:00:00,34.56,34.61,34.43,34.5,34961.0,31.8799,31.9261,31.76,31.8246,34961.0
2021-11-08 11:30:00,34.51,34.53,34.38,34.47,20930.0,31.8338,31.8523,31.7139,31.7969,20930.0
2021-11-08 12:00:00,34.48,34.5,34.34,34.36,10673.0,31.8061,31.8246,31.677,31.6954,10673.0
2021-11-08 12:30:00,34.36,34.39,34.27,34.31,15302.0,31.6954,31.7231,31.6124,31.6493,15302.0
2021-11-08 13:00:00,34.32,34.33,34.21,34.28,17501.0,31.6585,31.6678,31.5571,31.6217,17501.0
2021-11-08 13:30:00,34.27,34.3,34.21,34.27,15660.0,31.6124,31.6401,31.5571,31.6124,15660.0
2021-11-08 14:00:00,34.27,34.3,34.14,34.21,19582.0,31.6124,31.6401,31.4925,31.5571,19582.0
2021-11-08 14:30:00,34.21,34.24,34.16,34.18,20625.0,31.5571,31.5848,31.511,31.5294,20625.0
2021-11-08 15:00:00,34.18,34.21,34.12,34.14,20482.0,31.5294,31.5571,31.4741,31.4925,20482.0
2021-11-08 15:30:00,34.13,34.28,34.12,34.21,113250.0,31.4833,31.6217,31.4741,31.5571,113250.0
2021-11-09 09:30:00,34.16,34.29,34.07,34.07,11694.0,31.511,31.6309,31.4279,31.4279,11694.0
2021-11-09 10:00:00,34.12,34.16,33.95,34.05,7084.0,31.4741,31.511,31.3172,31.4095,7084.0
2021-11-09 10:30:00,34.06,34.08,33.91,33.91,6235.0,31.4187,31.4372,31.2803,31.2803,6235.0
2021-11-09 11:00:00,33.92,33.94,33.8,33.84,6427.0,31.2896,31.308,31.1789,31.2158,6427.0
2021-11-09 11:30:00,33.86,33.97,33.84,33.92,9271.0,31.2342,31.3357,31.2158,31.2896,9271.0
2021-11-09 12:00:00,33.92,33.96,33.85,33.87,10204.0,31.2896,31.3265,31.225,31.2434,10204.0
2021-11-09 12:30:00,33.88,33.99,33.88,33.97,8399.0,31.2527,31.3541,31.2527,31.3357,8399.0
2021-11-09 13:00:00,33.97,34.04,33.95,34.01,14801.0,31.3357,31.4003,31.3172,31.3726,14801.0
2021-11-09 13:30:00,33.98,34.0,33.74,33.74,23059.0,31.3449,31.3634,31.1235,31.1235,23059.0
2021-11-09 14:00:00,33.75,33.77,33.62,33.66,21781.0,31.1328,31.1512,31.0128,31.0497,21781.0
2021-11-09 14:30:00,33.66,33.82,33.63,33.8,26286.0,31.0497,31.1973,31.0221,31.1789,26286.0
2021-11-09 15:00:00,33.79,33.84,33.7,33.84,22694.0,31.1696,31.2158,31.0866,31.2158,22694.0
2021-11-09 15:30:00,33.84,33.96,33.82,33.94,133548.0,31.2158,31.3265,31.1973,31.308,133548.0
2021-11-10 09:30:00,33.98,34.17,33.98,34.08,15318.0,31.3449,31.5202,31.3449,31.4372,15318.0
2021-11-10 10:00:00,34.11,34.11,33.86,33.99,6020.0,31.4648,31.4648,31.2342,31.3541,6020.0
2021-11-10 10:30:00,33.99,34.05,33.96,34.0,10284.0,31.3541,31.4095,31.3265,31.3634,10284.0
2021-11-10 11:00:00,34.02,34.16,34.02,34.13,9581.0,31.3818,31.511,31.3818,31.4833,9581.0
2021-11-10 11:30:00,34.13,34.26,34.12,34.19,17423.0,31.4833,31.6032,31.4741,31.5386,17423.0
2021-11-10 12:00:00,34.2,34.22,34.11,34.11,17192.0,31.5479,31.5663,31.4648,31.4648,17192.0
2021-11-10 12:30:00,34.14,34.14,33.96,34.01,14999.0,31.4925,31.4925,31.3265,31.3726,14999.0
2021-11-10 13:00:00,34.02,34.05,33.94,33.98,17303.0,31.3818,31.4095,31.308,31.3449,17303.0
2021-11-10 13:30:00,33.99,34.03,33.87,33.9,9738.0,31.3541,31.391,31.2434,31.2711,9738.0
2021-11-10 14:00:00,33.9,33.97,33.87,33.87,17090.0,31.2711,31.3357,31.2434,31.2434,17090.0
2021-11-10 14:30:00,33.88,33.98,33.81,33.92,16997.0,31.2527,31.3449,31.1881,31.2896,16997.0
2021-11-10 15:00:00,33.93,34.02,33.89,33.98,26338.0,31.2988,31.3818,31.2619,31.3449,26338.0
2021-11-10 15:30:00,33.98,34.03,33.88,33.93,146369.0,31.3449,31.391,31.2527,31.2988,146369.0
2021-11-11 09:30:00,33.9,33.99,33.77,33.87,22200.0,31.2711,31.3541,31.1512,31.2434,22200.0
2021-11-11 10:00:00,33.88,34.05,33.84,33.93,18656.0,31.2527,31.4095,31.2158,31.2988,18656.0
2021-11-11 10:30:00,33.91,33.91,33.76,33.82,13495.0,31.2803,31.2803,31.142,31.1973,13495.0
2021-11-11 11:00:00,33.8,33.94,33.74,33.84,55875.0,31.1789,31.308,31.1235,31.2158,55875.0
2021-11-11 11:30:00,33.86,33.9,33.77,33.79,53785.0,31.2342,31.2711,31.1512,31.1696,53785.0
2021-11-11 12:00:00,33.81,33.87,33.71,33.75,12115.0,31.1881,31.2434,31.0959,31.1328,12115.0
2021-11-11 12:30:00,33.76,33.86,33.74,33.76,7056.0,31.142,31.2342,31.1235,31.142,7056.0
2021-11-11 13:00:00,33.76,33.76,33.59,33.68,14230.0,31.142,31.142,30.9852,31.0682,14230.0
2021-11-11 13:30:00,33.69,33.69,33.58,33.61,14771.0,31.0774,31.0774,30.9759,31.0036,14771.0
2021-11-11 14:00:00,33.58,33.63,33.5,33.54,15799.0,30.9759,31.0221,30.9021,30.939,15799.0
2021-11-11 14:30:00,33.55,33.6,33.49,33.53,22692.0,30.9483,30.9944,30.8929,30.9298,22692.0
2021-11-11 15:00:00,33.55,33.63,33.54,33.62,14219.0,30.9483,31.0221,30.939,31.0128,14219.0
2021-11-11 15:30:00,33.62,33.63,33.49,33.51,75549.0,31.0128,31.0221,30.8929,30.9114,75549.0
2021-11-12 09:30:00,33.42,33.69,33.42,33.55,8880.0,30.8283,31.0774,30.8283,30.9483,8880.0
2021-11-12 10:00:00,33.53,33.72,33.51,33.71,8320.0,30.9298,31.1051,30.9114,31.0959,8320.0
2021-11-12 10:30:00,33.7,33.75,33.65,33.73,11151.0,31.0866,31.1328,31.0405,31.1143,11151.0
2021-11-12 11:00:00,33.73,33.84,33.69,33.71,7601.0,31.1143,31.2158,31.0774,31.0959,7601.0
2021-11-12 11:30:00,33.72,33.77,33.71,33.73,8876.0,31.1051,31.1512,31.0959,31.1143,8876.0
2021-11-12 12:00:00,33.76,33.82,33.71,33.73,20354.0,31.142,31.1973,31.0959,31.1143,20354.0
2021-11-12 12:30:00,33.73,33.93,33.72,33.93,12194.0,31.1143,31.2988,31.1051,31.2988,12194.0
2021-11-12 13:00:00,33.91,33.92,33.8,33.82,13525.0,31.2803,31.2896,31.1789,31.1973,13525.0
2021-11-12 13:30:00,33.83,33.89,33.82,33.89,7539.0,31.2065,31.2619,31.1973,31.2619,7539.0
2021-11-12 14:00:00,33.89,33.9,33.81,33.82,9304.0,31.2619,31.2711,31.1881,31.1973,9304.0
2021-11-12 14:30:00,33.83,33.87,33.77,33.87,9963.0,31.2065,31.2434,31.1512,31.2434,9963.0
2021-11-12 15:00:00,33.87,33.94,33.81,33.94,15101.0,31.2434,31.308,31.1881,31.308,15101.0
2021-11-12 15:30:00,33.94,34.04,33.86,34.02,95874.0,31.308,31.4003,31.2342,31.3818,95874.0
2021-11-15 09:30:00,34.29,34.29,34.02,34.14,29073.0,31.6309,31.6309,31.3818,31.4925,29073.0
2021-11-15 10:00:00,34.14,34.14,33.97,34.14,17407.0,31.4925,31.4925,31.3357,31.4925,17407.0
2021-11-15 10:30:00,34.12,34.23,34.07,34.08,21308.0,31.4741,31.5755,31.4279,31.4372,21308.0
2021-11-15 11:00:00,34.06,34.09,33.95,34.01,8203.0,31.4187,31.4464,31.3172,31.3726,8203.0
2021-11-15 11:30:00,34.0,34.0,33.88,33.89,5322.0,31.3634,31.3634,31.2527,31.2619,5322.0
2021-11-15 12:00:00,33.89,33.89,33.8,33.8,8445.0,31.2619,31.2619,31.1789,31.1789,8445.0
2021-11-15 12:30:00,33.8,33.85,33.76,33.84,6480.0,31.1789,31.225,31.142,31.2158,6480.0
2021-11-15 13:00:00,33.85,33.86,33.8,33.84,9830.0,31.225,31.2342,31.1789,31.2158,9830.0
2021-11-15 13:30:00,33.84,33.85,33.77,33.79,5384.0,31.2158,31.225,31.1512,31.1696,5384.0
2021-11-15 14:00:00,33.79,33.82,33.73,33.73,7052.0,31.1696,31.1973,31.1143,31.1143,7052.0
2021-11-15 14:30:00,33.74,33.78,33.71,33.74,14548.0,31.1235,31.1604,31.0959,31.1235,14548.0
2021-11-15 15:00:00,33.73,33.75,33.69,33.7,21737.0,31.1143,31.1328,31.0774,31.0866,21737.0
2021-11-15 15:30:00,33.69,33.69,33.59,33.62,62077.0,31.0774,31.0774,30.9852,31.0128,62077.0
2021-11-16 09:30:00,33.57,33.63,33.47,33.6,6755.0,30.9667,31.0221,30.8745,30.9944,6755.0
2021-11-16 10:00:00,33.57,33.66,33.57,33.58,6206.0,30.9667,31.0497,30.9667,30.9759,6206.0
2021-11-16 10:30:00,33.6,33.65,33.5,33.52,37897.0,30.9944,31.0405,30.9021,30.9206,37897.0
2021-11-16 11:00:00,33.53,33.91,33.48,33.87,74452.0,30.9298,31.2803,30.8837,31.2434,74452.0
2021-11-16 11:30:00,33.86,33.99,33.82,33.95,38672.0,31.2342,31.3541,31.1973,31.3172,38672.0
2021-11-16 12:00:00,33.95,33.96,33.89,33.91,11653.0,31.3172,31.3265,31.2619,31.2803,11653.0
2021-11-16 12:30:00,33.92,34.07,33.92,33.98,14069.0,31.2896,31.4279,31.2896,31.3449,14069.0
2021-11-16 13:00:00,34.0,34.01,33.94,33.95,7987.0,31.3634,31.3726,31.308,31.3172,7987.0
2021-11-16 13:30:00,33.94,33.94,33.83,33.88,6833.0,31.308,31.308,31.2065,31.2527,6833.0
2021-11-16 14:00:00,33.88,33.88,33.79,33.83,7632.0,31.2527,31.2527,31.1696,31.2065,7632.0
2021-11-16 14:30:00,33.84,33.88,33.75,33.77,7690.0,31.2158,31.2527,31.1328,31.1512,7690.0
2021-11-16 15:00:00,33.77,33.85,33.68,33.68,17921.0,31.1512,31.225,31.0682,31.0682,17921.0
2021-11-16 15:30:00,33.68,33.7,33.51,33.56,73576.0,31.0682,31.0866,30.9114,30.9575,73576.0
2021-11-17 09:30:00,33.38,33.48,33.13,33.13,15123.0,30.7914,30.8837,30.5608,30.5608,15123.0
2021-11-17 10:00:00,33.14,33.26,33.04,33.1,33083.0,30.5701,30.6807,30.4778,30.5332,33083.0
2021-11-17 10:30:00,33.15,33.29,33.06,33.13,36261.0,30.5793,30.7084,30.4963,30.5608,36261.0
2021-11-17 11:00:00,33.13,33.33,33.07,33.12,26431.0,30.5608,30.7453,30.5055,30.5516,26431.0
2021-11-17 11:30:00,33.1,33.15,32.93,32.99,60335.0,30.5332,30.5793,30.3763,30.4317,60335.0
2021-11-17 12:00:00,32.99,33.02,32.65,32.69,59383.0,30.4317,30.4594,30.1181,30.155,59383.0
2021-11-17 12:30:00,32.72,32.74,32.59,32.71,47931.0,30.1826,30.2011,30.0627,30.1734,47931.0
2021-11-17 13:00:00,32.7,32.81,32.6,32.77,41774.0,30.1642,30.2656,30.0719,30.2287,41774.0
2021-11-17 13:30:00,32.8,32.8,32.65,32.71,14549.0,30.2564,30.2564,30.1181,30.1734,14549.0
2021-11-17 14:00:00,32.69,32.76,32.63,32.76,22222.0,30.155,30.2195,30.0996,30.2195,22222.0
2021-11-17 14:30:00,32.76,32.84,32.65,32.69,27487.0,30.2195,30.2933,30.1181,30.155,27487.0
2021-11-17 15:00:00,32.7,32.8,32.69,32.72,29780.0,30.1642,30.2564,30.155,30.1826,29780.0
2021-11-17 15:30:00,32.73,32.78,32.68,32.73,127288.0,30.1919,30.238,30.1457,30.1919,127288.0
2021-11-18 09:30:00,32.76,32.79,32.44,32.52,26321.0,30.2195,30.2472,29.9243,29.9981,26321.0
2021-11-18 10:00:00,32.5,32.58,32.23,32.27,24675.0,29.9797,30.0535,29.7306,29.7675,24675.0
2021-11-18 10:30:00,32.27,32.43,32.26,32.39,19269.0,29.7675,29.9151,29.7583,29.8782,19269.0
2021-11-18 11:00:00,32.39,32.51,32.39,32.48,18566.0,29.8782,29.9889,29.8782,29.9612,18566.0
2021-11-18 11:30:00,32.49,32.61,32.45,32.55,17029.0,29.9705,30.0812,29.9336,30.0258,17029.0
2021-11-18 12:00:00,32.56,32.62,32.49,32.52,15705.0,30.035,30.0904,29.9705,29.9981,15705.0
2021-11-18 12:30:00,32.51,32.54,32.39,32.4,16722.0,29.9889,30.0166,29.8782,29.8874,16722.0
2021-11-18 13:00:00,32.4,32.4,32.3,32.31,11831.0,29.8874,29.8874,29.7952,29.8044,11831.0
2021-11-18 13:30:00,32.3,32.41,32.24,32.37,21406.0,29.7952,29.8967,29.7398,29.8598,21406.0
2021-11-18 14:00:00,32.38,32.44,32.35,32.38,18441.0,29.869,29.9243,29.8413,29.869,18441.0
2021-11-18 14:30:00,32.39,32.46,32.33,32.43,19824.0,29.8782,29.9428,29.8229,29.9151,19824.0
2021-11-18 15:00:00,32.42,32.44,32.27,32.42,34141.0,29.9059,29.9243,29.7675,29.9059,34141.0
2021-11-18 15:30:00,32.41,32.42,32.31,32.42,89058.0,29.8967,29.9059,29.8044,29.9059,89058.0
2021-11-19 09:30:00,32.17,32.3,32.07,32.16,17707.0,29.6753,29.7952,29.583,29.6661,17707.0
2021-11-19 10:00:00,32.16,32.16,31.77,31.93,37415.0,29.6661,29.6661,29.3063,29.4539,37415.0
2021-11-19 10:30:00,31.92,32.08,31.88,32.04,17652.0,29.4447,29.5923,29.4078,29.5554,17652.0
2021-11-19 11:00:00,32.04,32.05,31.99,32.0,11161.0,29.5554,29.5646,29.5092,29.5185,11161.0
2021-11-19 11:30:00,31.99,32.04,31.92,32.0,25305.0,29.5092,29.5554,29.4447,29.5185,25305.0
2021-11-19 12:00:00,32.0,32.02,31.96,32.01,21288.0,29.5185,29.5369,29.4816,29.5277,21288.0
2021-11-19 12:30:00,32.0,32.27,32.0,32.21,58936.0,29.5185,29.7675,29.5185,29.7122,58936.0
2021-11-19 13:00:00,32.22,32.42,32.22,32.29,38987.0,29.7214,29.9059,29.7214,29.786,38987.0
2021-11-19 13:30:00,32.27,32.46,32.27,32.42,24678.0,29.7675,29.9428,29.7675,29.9059,24678.0
2021-11-19 14:00:00,32.42,32.56,32.41,32.51,23310.0,29.9059,30.035,29.8967,29.9889,23310.0
2021-11-19 14:30:00,32.51,32.56,32.48,32.51,23783.0,29.9889,30.035,29.9612,29.9889,23783.0
2021-11-19 15:00:00,32.52,32.55,32.4,32.45,29375.0,29.9981,30.0258,29.8874,29.9336,29375.0
2021-11-19 15:30:00,32.44,32.53,32.37,32.39,117845.0,29.9243,30.0074,29.8598,29.8782,117845.0
2021-11-22 09:30:00,32.56,32.78,32.43,32.71,10852.0,30.035,30.238,29.9151,30.1734,10852.0
2021-11-22 10:00:00,32.73,32.91,32.46,32.47,73384.0,30.1919,30.3579,29.9428,29.952,73384.0
2021-11-22 10:30:00,32.49,32.71,32.46,32.71,47551.0,29.9705,30.1734,29.9428,30.1734,47551.0
2021-11-22 11:00:00,32.71,33.22,32.71,33.15,31145.0,30.1734,30.6439,30.1734,30.5793,31145.0
2021-11-22 11:30:00,33.13,33.17,32.88,32.95,27078.0,30.5608,30.5977,30.3302,30.3948,27078.0
2021-11-22 12:00:00,32.94,32.97,32.71,32.73,17138.0,30.3856,30.4132,30.1734,30.1919,17138.0
2021-11-22 12:30:00,32.72,32.96,32.71,32.96,23343.0,30.1826,30.404,30.1734,30.404,23343.0
2021-11-22 13:00:00,32.94,33.03,32.9,32.99,26606.0,30.3856,30.4686,30.3487,30.4317,26606.0
2021-11-22 13:30:00,32.99,33.11,32.99,33.1,41803.0,30.4317,30.5424,30.4317,30.5332,41803.0
2021-11-22 14:00:00,33.1,33.26,33.08,33.26,49145.0,30.5332,30.6807,30.5147,30.6807,49145.0
2021-11-22 14:30:00,33.29,33.3,33.16,33.2,45919.0,30.7084,30.7176,30.5885,30.6254,45919.0
2021-11-22 15:00:00,33.21,33.21,33.06,33.11,50686.0,30.6346,30.6346,30.4963,30.5424,50686.0
2021-11-22 15:30:00,33.11,33.13,32.76,32.78,118779.0,30.5424,30.5608,30.2195,30.238,118779.0
2021-11-23 09:30:00,32.94,32.95,32.71,32.72,32497.0,30.3856,30.3948,30.1734,30.1826,32497.0
2021-11-23 10:00:00,32.7,32.8,32.58,32.7,21085.0,30.1642,30.2564,30.0535,30.1642,21085.0
2021-11-23 10:30:00,32.71,32.8,32.6,32.62,26361.0,30.1734,30.2564,30.0719,30.0904,26361.0
2021-11-23 11:00:00,32.63,32.69,32.55,32.67,17973.0,30.0996,30.155,30.0258,30.1365,17973.0
2021-11-23 11:30:00,32.67,32.77,32.58,32.63,16166.0,30.1365,30.2287,30.0535,30.0996,16166.0
2021-11-23 12:00:00,32.62,32.65,32.54,32.62,16418.0,30.0904,30.1181,30.0166,30.0904,16418.0
2021-11-23 12:30:00,32.61,32.63,32.54,32.55,12953.0,30.0812,30.0996,30.0166,30.0258,12953.0
2021-11-23 13:00:00,32.53,32.63,32.51,32.55,23012.0,30.0074,30.0996,29.9889,30.0258,23012.0
2021-11-23 13:30:00,32.57,32.7,32.55,32.69,16390.0,30.0443,30.1642,30.0258,30.155,16390.0
2021-11-23 14:00:00,32.7,32.8,32.67,32.72,18422.0,30.1642,30.2564,30.1365,30.1826,18422.0
2021-11-23 14:30:00,32.7,32.78,32.67,32.74,20671.0,30.1642,30.238,30.1365,30.2011,20671.0
2021-11-23 15:00:00,32.72,32.73,32.52,32.58,29922.0,30.1826,30.1919,29.9981,30.0535,29922.0
2021-11-23 15:30:00,32.59,32.82,32.58,32.79,106270.0,30.0627,30.2749,30.0535,30.2472,106270.0
2021-11-24 09:30:00,32.53,32.65,32.32,32.41,29726.0,30.0074,30.1181,29.8136,29.8967,29726.0
2021-11-24 10:00:00,32.4,32.7,32.35,32.7,13770.0,29.8874,30.1642,29.8413,30.1642,13770.0
2021-11-24 10:30:00,32.69,32.85,32.68,32.81,11362.0,30.155,30.3025,30.1457,30.2656,11362.0
2021-11-24 11:00:00,32.8,32.86,32.77,32.8,12699.0,30.2564,30.3118,30.2287,30.2564,12699.0
2021-11-24 11:30:00,32.83,32.84,32.73,32.75,12496.0,30.2841,30.2933,30.1919,30.2103,12496.0
2021-11-24 12:00:00,32.76,32.76,32.58,32.6,5540.0,30.2195,30.2195,30.0535,30.0719,5540.0
2021-11-24 12:30:00,32.59,32.65,32.59,32.59,7265.0,30.0627,30.1181,30.0627,30.0627,7265.0
2021-11-24 13:00:00,32.59,32.62,32.56,32.56,8466.0,30.0627,30.0904,30.035,30.035,8466.0
2021-11-24 13:30:00,32.54,32.57,32.51,32.51,5914.0,30.0166,30.0443,29.9889,29.9889,5914.0
2021-11-24 14:00:00,32.5,32.53,32.39,32.48,10218.0,29.9797,30.0074,29.8782,29.9612,10218.0
2021-11-24 14:30:00,32.48,32.57,32.47,32.55,11214.0,29.9612,30.0443,29.952,30.0258,11214.0
2021-11-24 15:00:00,32.55,32.66,32.49,32.66,27237.0,30.0258,30.1273,29.9705,30.1273,27237.0
2021-11-24 15:30:00,32.64,32.8,32.59,32.69,102608.0,30.1088,30.2564,30.0627,30.155,102608.0
2021-11-26 09:30:00,31.8,31.87,31.25,31.37,41790.0,29.334,29.3985,28.8266,28.9373,41790.0
2021-11-26 10:00:00,31.32,31.4,31.05,31.26,26378.0,28.8912,28.965,28.6421,28.8358,26378.0
2021-11-26 10:30:00,31.28,31.45,31.1,31.12,32813.0,28.8543,29.0111,28.6883,28.7067,32813.0
2021-11-26 11:00:00,31.09,31.11,30.85,30.92,22201.0,28.679,28.6975,28.4576,28.5222,22201.0
2021-11-26 11:30:00,30.92,31.1,30.86,30.92,16852.0,28.5222,28.6883,28.4669,28.5222,16852.0
2021-11-26 12:00:00,30.92,31.27,30.91,31.23,32398.0,28.5222,28.8451,28.513,28.8082,32398.0
2021-11-26 12:30:00,31.26,31.44,31.24,31.34,61406.0,28.8358,29.0019,28.8174,28.9096,61406.0
2021-11-29 09:30:00,31.73,31.76,31.13,31.21,14768.0,29.2694,29.2971,28.7159,28.7897,14768.0
2021-11-29 10:00:00,31.16,31.2,30.98,31.03,18125.0,28.7436,28.7805,28.5776,28.6237,18125.0
2021-11-29 10:30:00,31.01,31.05,30.81,30.85,17716.0,28.6052,28.6421,28.4207,28.4576,17716.0
2021-11-29 11:00:00,30.87,30.99,30.85,30.86,15419.0,28.4761,28.5868,28.4576,28.4669,15419.0
2021-11-29 11:30:00,30.88,31.14,30.85,31.14,13549.0,28.4853,28.7252,28.4576,28.7252,13549.0
2021-11-29 12:00:00,31.16,31.35,31.15,31.29,12843.0,28.7436,28.9189,28.7344,28.8635,12843.0
2021-11-29 12:30:00,31.31,31.42,31.3,31.4,12121.0,28.882,28.9834,28.8727,28.965,12121.0
2021-11-29 13:00:00,31.4,31.4,31.24,31.29,19582.0,28.965,28.965,28.8174,28.8635,19582.0
2021-11-29 13:30:00,31.31,31.34,31.21,31.27,13528.0,28.882,28.9096,28.7897,28.8451,13528.0
2021-11-29 14:00:00,31.27,31.29,31.21,31.22,17982.0,28.8451,28.8635,28.7897,28.7989,17982.0
2021-11-29 14:30:00,31.23,31.23,31.02,31.03,31033.0,28.8082,28.8082,28.6145,28.6237,31033.0
2021-11-29 15:00:00,31.04,31.11,30.97,30.98,29943.0,28.6329,28.6975,28.5683,28.5776,29943.0
2021-11-29 15:30:00,30.96,31.04,30.89,30.9,130988.0,28.5591,28.6329,28.4945,28.5038,130988.0
2021-11-30 09:30:00,30.45,30.61,30.36,30.46,13313.0,28.0887,28.2363,28.0056,28.0979,13313.0
2021-11-30 10:00:00,30.43,30.52,30.2,30.25,14424.0,28.0702,28.1532,27.858,27.9042,14424.0
2021-11-30 10:30:00,30.27,30.49,30.09,30.1,17393.0,27.9226,28.1256,27.7566,27.7658,17393.0
2021-11-30 11:00:00,30.03,30.24,29.96,30.09,22913.0,27.7012,27.8949,27.6367,27.7566,22913.0
2021-11-30 11:30:00,30.07,30.07,29.79,29.91,18664.0,27.7381,27.7381,27.4798,27.5905,18664.0
2021-11-30 12:00:00,29.88,29.93,29.76,29.92,18233.0,27.5629,27.609,27.4522,27.5998,18233.0
2021-11-30 12:30:00,29.94,29.97,29.78,29.78,22711.0,27.6182,27.6459,27.4706,27.4706,22711.0
2021-11-30 13:00:00,29.78,29.83,29.61,29.71,24183.0,27.4706,27.5167,27.3138,27.406,24183.0
2021-11-30 13:30:00,29.71,29.99,29.71,29.99,82815.0,27.406,27.6643,27.406,27.6643,82815.0
2021-11-30 14:00:00,29.99,30.08,29.97,30.01,13190.0,27.6643,27.7474,27.6459,27.6828,13190.0
2021-11-30 14:30:00,29.99,30.03,29.88,29.89,13491.0,27.6643,27.7012,27.5629,27.5721,13491.0
2021-11-30 15:00:00,29.91,30.0,29.83,29.97,30261.0,27.5905,27.6736,27.5167,27.6459,30261.0
2021-11-30 15:30:00,29.95,30.17,29.94,29.96,164486.0,27.6274,27.8304,27.6182,27.6367,164486.0
2021-12-01 09:30:00,30.66,30.66,30.34,30.48,13819.0,28.2824,28.2824,27.9872,28.1163,13819.0
2021-12-01 10:00:00,30.67,30.92,30.67,30.83,20078.0,28.2916,28.5222,28.2916,28.4392,20078.0
2021-12-01 10:30:00,30.8,30.87,30.67,30.83,15137.0,28.4115,28.4761,28.2916,28.4392,15137.0
2021-12-01 11:00:00,30.85,31.03,30.83,31.03,25588.0,28.4576,28.6237,28.4392,28.6237,25588.0
2021-12-01 11:30:00,31.04,31.04,30.54,30.57,37350.0,28.6329,28.6329,28.1717,28.1994,37350.0
2021-12-01 12:00:00,30.57,30.82,30.54,30.69,13706.0,28.1994,28.43,28.1717,28.31,13706.0
2021-12-01 12:30:00,30.71,30.72,30.47,30.53,17355.0,28.3285,28.3377,28.1071,28.1625,17355.0
2021-12-01 13:00:00,30.52,30.54,30.31,30.45,12220.0,28.1532,28.1717,27.9595,28.0887,12220.0
2021-12-01 13:30:00,30.46,30.46,30.14,30.24,14214.0,28.0979,28.0979,27.8027,27.8949,14214.0
2021-12-01 14:00:00,30.23,30.31,30.06,30.2,16152.0,27.8857,27.9595,27.7289,27.858,16152.0
2021-12-01 14:30:00,30.24,30.27,30.11,30.13,16734.0,27.8949,27.9226,27.775,27.7935,16734.0
2021-12-01 15:00:00,30.13,30.14,29.75,29.78,26450.0,27.7935,27.8027,27.4429,27.4706,26450.0
2021-12-01 15:30:00,29.76,30.01,29.54,29.56,118172.0,27.4522,27.6828,27.2492,27.2677,118172.0
2021-12-02 09:30:00,29.82,30.29,29.64,30.29,27780.0,27.5075,27.9411,27.3415,27.9411,27780.0
2021-12-02 10:00:00,30.25,30.29,30.13,30.28,12700.0,27.9042,27.9411,27.7935,27.9318,12700.0
2021-12-02 10:30:00,30.3,30.41,30.09,30.41,13671.0,27.9503,28.0518,27.7566,28.0518,13671.0
2021-12-02 11:00:00,30.43,30.54,30.31,30.54,15783.0,28.0702,28.1717,27.9595,28.1717,15783.0
2021-12-02 11:30:00,30.56,30.63,30.42,30.61,11898.0,28.1901,28.2547,28.061,28.2363,11898.0
2021-12-02 12:00:00,30.59,30.65,30.53,30.59,11456.0,28.2178,28.2732,28.1625,28.2178,11456.0
2021-12-02 12:30:00,30.6,30.62,30.44,30.53,14664.0,28.227,28.2455,28.0794,28.1625,14664.0
2021-12-02 13:00:00,30.53,30.56,30.42,30.47,11399.0,28.1625,28.1901,28.061,28.1071,11399.0
2021-12-02 13:30:00,30.49,30.76,30.45,30.72,42929.0,28.1256,28.3746,28.0887,28.3377,42929.0
2021-12-02 14:00:00,30.73,30.8,30.68,30.79,29023.0,28.3469,28.4115,28.3008,28.4023,29023.0
2021-12-02 14:30:00,30.8,30.87,30.74,30.8,27993.0,28.4115,28.4761,28.3562,28.4115,27993.0
2021-12-02 15:00:00,30.83,30.86,30.75,30.81,24451.0,28.4392,28.4669,28.3654,28.4207,24451.0
2021-12-02 15:30:00,30.81,30.95,30.7,30.8,180374.0,28.4207,28.5499,28.3193,28.4115,180374.0
2021-12-03 09:30:00,30.96,31.0,30.62,30.76,25844.0,28.5591,28.596,28.2455,28.3746,25844.0
2021-12-03 10:00:00,30.82,30.93,30.71,30.93,13039.0,28.43,28.5314,28.3285,28.5314,13039.0
2021-12-03 10:30:00,30.92,30.92,30.51,30.6,14766.0,28.5222,28.5222,28.144,28.227,14766.0
2021-12-03 11:00:00,30.63,30.8,30.58,30.77,20146.0,28.2547,28.4115,28.2086,28.3838,20146.0
2021-12-03 11:30:00,30.75,30.84,30.28,30.29,44666.0,28.3654,28.4484,27.9318,27.9411,44666.0
2021-12-03 12:00:00,30.3,30.59,30.27,30.52,21504.0,27.9503,28.2178,27.9226,28.1532,21504.0
2021-12-03 12:30:00,30.52,30.59,30.34,30.37,20080.0,28.1532,28.2178,27.9872,28.0149,20080.0
2021-12-03 13:00:00,30.35,30.5,30.32,30.38,12607.0,27.9964,28.1348,27.9687,28.0241,12607.0
2021-12-03 13:30:00,30.37,30.37,30.22,30.23,15115.0,28.0149,28.0149,27.8765,27.8857,15115.0
2021-12-03 14:00:00,30.23,30.27,30.1,30.2,17123.0,27.8857,27.9226,27.7658,27.858,17123.0
2021-12-03 14:30:00,30.2,30.23,30.07,30.16,15783.0,27.858,27.8857,27.7381,27.8211,15783.0
2021-12-03 15:00:00,30.14,30.33,30.08,30.31,24452.0,27.8027,27.978,27.7474,27.9595,24452.0
2021-12-03 15:30:00,30.31,30.45,30.18,30.35,102176.0,27.9595,28.0887,27.8396,27.9964,102176.0
2021-12-06 09:30:00,30.82,31.08,30.51,31.08,30659.0,28.43,28.6698,28.144,28.6698,30659.0
2021-12-06 10:00:00,31.1,31.45,31.04,31.35,40211.0,28.6883,29.0111,28.6329,28.9189,40211.0
2021-12-06 10:30:00,31.37,31.67,31.34,31.67,38097.0,28.9373,29.2141,28.9096,29.2141,38097.0
2021-12-06 11:00:00,31.68,31.68,31.44,31.6,38356.0,29.2233,29.2233,29.0019,29.1495,38356.0
2021-12-06 11:30:00,31.61,31.61,31.5,31.61,29011.0,29.1587,29.1587,29.0572,29.1587,29011.0
2021-12-06 12:00:00,31.62,31.63,31.43,31.56,38057.0,29.1679,29.1772,28.9927,29.1126,38057.0
2021-12-06 12:30:00,31.55,31.59,31.46,31.56,34154.0,29.1034,29.1403,29.0203,29.1126,34154.0
2021-12-06 13:00:00,31.56,31.59,31.47,31.53,37548.0,29.1126,29.1403,29.0296,29.0849,37548.0
2021-12-06 13:30:00,31.53,31.64,31.49,31.62,39977.0,29.0849,29.1864,29.048,29.1679,39977.0
2021-12-06 14:00:00,31.62,31.62,31.47,31.48,50907.0,29.1679,29.1679,29.0296,29.0388,50907.0
2021-12-06 14:30:00,31.47,31.51,31.36,31.39,49328.0,29.0296,29.0665,28.9281,28.9558,49328.0
2021-12-06 15:00:00,31.4,31.48,31.34,31.35,54758.0,28.965,29.0388,28.9096,28.9189,54758.0
2021-12-06 15:30:00,31.35,31.37,31.2,31.31,171864.0,28.9189,28.9373,28.7805,28.882,171864.0
2021-12-07 09:30:00,31.56,31.95,31.56,31.78,13733.0,29.1126,29.4723,29.1126,29.3155,13733.0
2021-12-07 10:00:00,31.78,31.8,31.68,31.76,18894.0,29.3155,29.334,29.2233,29.2971,18894.0
2021-12-07 10:30:00,31.77,31.95,31.75,31.93,14175.0,29.3063,29.4723,29.2878,29.4539,14175.0
2021-12-07 11:00:00,31.96,31.99,31.86,31.93,12009.0,29.4816,29.5092,29.3893,29.4539,12009.0
2021-12-07 11:30:00,31.93,31.97,31.75,31.75,19296.0,29.4539,29.4908,29.2878,29.2878,19296.0
2021-12-07 12:00:00,31.75,31.75,31.56,31.62,18684.0,29.2878,29.2878,29.1126,29.1679,18684.0
2021-12-07 12:30:00,31.62,31.82,31.62,31.81,18251.0,29.1679,29.3524,29.1679,29.3432,18251.0
2021-12-07 13:00:00,31.84,31.99,31.77,31.79,15712.0,29.3709,29.5092,29.3063,29.3247,15712.0
2021-12-07 13:30:00,31.78,31.88,31.77,31.84,12695.0,29.3155,29.4078,29.3063,29.3709,12695.0
2021-12-07 14:00:00,31.82,31.88,31.71,31.82,26742.0,29.3524,29.4078,29.2509,29.3524,26742.0
2021-12-07 14:30:00,31.81,31.87,31.71,31.78,18000.0,29.3432,29.3985,29.2509,29.3155,18000.0
2021-12-07 15:00:00,31.78,31.8,31.62,31.63,16446.0,29.3155,29.334,29.1679,29.1772,16446.0
2021-12-07 15:30:00,31.62,31.67,31.45,31.59,118782.0,29.1679,29.2141,29.0111,29.1403,118782.0
2021-12-08 09:30:00,31.87,31.96,31.69,31.79,11728.0,29.3985,29.4816,29.2325,29.3247,11728.0
2021-12-08 10:00:00,31.74,31.78,31.53,31.54,10130.0,29.2786,29.3155,29.0849,29.0941,10130.0
2021-12-08 10:30:00,31.54,31.67,31.53,31.56,9373.0,29.0941,29.2141,29.0849,29.1126,9373.0
2021-12-08 11:00:00,31.54,31.6,31.48,31.54,10715.0,29.0941,29.1495,29.0388,29.0941,10715.0
2021-12-08 11:30:00,31.54,31.55,31.36,31.55,25534.0,29.0941,29.1034,28.9281,29.1034,25534.0
2021-12-08 12:00:00,31.56,31.62,31.48,31.48,18027.0,29.1126,29.1679,29.0388,29.0388,18027.0
2021-12-08 12:30:00,31.49,31.55,31.45,31.46,35298.0,29.048,29.1034,29.0111,29.0203,35298.0
2021-12-08 13:00:00,31.46,31.51,31.4,31.44,17974.0,29.0203,29.0665,28.965,29.0019,17974.0
2021-12-08 13:30:00,31.44,31.5,31.41,31.41,12688.0,29.0019,29.0572,28.9742,28.9742,12688.0
2021-12-08 14:00:00,31.41,31.53,31.41,31.48,13083.0,28.9742,29.0849,28.9742,29.0388,13083.0
2021-12-08 14:30:00,31.48,31.52,31.43,31.5,21289.0,29.0388,29.0757,28.9927,29.0572,21289.0
2021-12-08 15:00:00,31.5,31.68,31.49,31.68,34014.0,29.0572,29.2233,29.048,29.2233,34014.0
2021-12-08 15:30:00,31.68,31.72,31.64,31.69,76515.0,29.2233,29.2602,29.1864,29.2325,76515.0
2021-12-09 09:30:00,31.28,31.53,31.28,31.49,12545.0,28.8543,29.0849,28.8543,29.048,12545.0
2021-12-09 10:00:00,31.45,31.65,31.44,31.47,8586.0,29.0111,29.1956,29.0019,29.0296,8586.0
2021-12-09 10:30:00,31.5,31.5,31.4,31.49,8642.0,29.0572,29.0572,28.965,29.048,8642.0
2021-12-09 11:00:00,31.51,31.52,31.38,31.45,10986.0,29.0665,29.0757,28.9465,29.0111,10986.0
2021-12-09 11:30:00,31.44,31.45,31.39,31.39,7727.0,29.0019,29.0111,28.9558,28.9558,7727.0
2021-12-09 12:00:00,31.41,31.51,31.38,31.49,15694.0,28.9742,29.0665,28.9465,29.048,15694.0
2021-12-09 12:30:00,31.49,31.6,31.49,31.59,7647.0,29.048,29.1495,29.048,29.1403,7647.0
2021-12-09 13:00:00,31.58,31.64,31.51,31.55,14733.0,29.131,29.1864,29.0665,29.1034,14733.0
2021-12-09 13:30:00,31.55,31.57,31.43,31.45,15550.0,29.1034,29.1218,28.9927,29.0111,15550.0
2021-12-09 14:00:00,31.46,31.47,31.4,31.41,18689.0,29.0203,29.0296,28.965,28.9742,18689.0
2021-12-09 14:30:00,31.4,31.41,31.32,31.35,15379.0,28.965,28.9742,28.8912,28.9189,15379.0
2021-12-09 15:00:00,31.35,31.41,31.27,31.28,23896.0,28.9189,28.9742,28.8451,28.8543,23896.0
2021-12-09 15:30:00,31.28,31.41,31.22,31.23,106076.0,28.8543,28.9742,28.7989,28.8082,106076.0
2021-12-10 09:30:00,31.49,31.51,31.14,31.17,11284.0,29.048,29.0665,28.7252,28.7528,11284.0
2021-12-10 10:00:00,31.18,31.18,31.01,31.17,21550.0,28.762,28.762,28.6052,28.7528,21550.0
2021-12-10 10:30:00,31.17,31.2,30.96,31.0,16505.0,28.7528,28.7805,28.5591,28.596,16505.0
2021-12-10 11:00:00,31.0,31.04,30.78,30.97,25897.0,28.596,28.6329,28.3931,28.5683,25897.0
2021-12-10 11:30:00,30.99,31.08,30.93,31.04,28979.0,28.5868,28.6698,28.5314,28.6329,28979.0
2021-12-10 12:00:00,31.03,31.11,30.99,30.99,26394.0,28.6237,28.6975,28.5868,28.5868,26394.0
2021-12-10 12:30:00,30.99,31.0,30.89,30.93,11193.0,28.5868,28.596,28.4945,28.5314,11193.0
2021-12-10 13:00:00,30.94,31.08,30.93,31.0,21507.0,28.5407,28.6698,28.5314,28.596,21507.0
2021-12-10 13:30:00,31.0,31.06,30.94,31.01,12940.0,28.596,28.6514,28.5407,28.6052,12940.0
2021-12-10 14:00:00,31.0,31.06,30.95,31.02,16849.0,28.596,28.6514,28.5499,28.6145,16849.0
2021-12-10 14:30:00,31.04,31.06,30.96,30.97,24320.0,28.6329,28.6514,28.5591,28.5683,24320.0
2021-12-10 15:00:00,30.95,30.99,30.92,30.96,27679.0,28.5499,28.5868,28.5222,28.5591,27679.0
2021-12-10 15:30:00,30.96,31.13,30.95,31.11,84406.0,28.5591,28.7159,28.5499,28.6975,84406.0
2021-12-13 09:30:00,30.57,31.08,30.31,30.43,28084.0,28.1994,28.6698,27.9595,28.0702,28084.0
2021-12-13 10:00:00,30.44,30.45,30.26,30.3,244419.0,28.0794,28.0887,27.9134,27.9503,244419.0
2021-12-13 10:30:00,30.29,30.4,30.11,30.17,141107.0,27.9411,28.0425,27.775,27.8304,141107.0
2021-12-13 11:00:00,30.2,30.21,30.01,30.01,53207.0,27.858,27.8673,27.6828,27.6828,53207.0
2021-12-13 11:30:00,30.02,30.2,29.96,30.02,56179.0,27.692,27.858,27.6367,27.692,56179.0
2021-12-13 12:00:00,30.02,30.21,29.98,30.11,46701.0,27.692,27.8673,27.6551,27.775,46701.0
2021-12-13 12:30:00,30.11,30.11,29.86,29.88,83954.0,27.775,27.775,27.5444,27.5629,83954.0
2021-12-13 13:00:00,29.9,29.95,29.74,29.77,79596.0,27.5813,27.6274,27.4337,27.4614,79596.0
2021-12-13 13:30:00,29.76,30.04,29.74,30.02,60039.0,27.4522,27.7105,27.4337,27.692,60039.0
2021-12-13 14:00:00,30.02,30.04,29.66,29.72,432869.0,27.692,27.7105,27.3599,27.4153,432869.0
2021-12-13 14:30:00,29.75,30.1,29.74,30.1,65408.0,27.4429,27.7658,27.4337,27.7658,65408.0
2021-12-13 15:00:00,30.1,30.24,30.1,30.21,60792.0,27.7658,27.8949,27.7658,27.8673,60792.0
2021-12-13 15:30:00,30.21,30.23,30.09,30.22,273048.0,27.8673,27.8857,27.7566,27.8765,273048.0
2021-12-14 09:30:00,30.14,30.92,30.09,30.77,31333.0,27.8027,28.5222,27.7566,28.3838,31333.0
2021-12-14 10:00:00,30.74,30.85,30.62,30.68,50100.0,28.3562,28.4576,28.2455,28.3008,50100.0
2021-12-14 10:30:00,30.65,30.66,30.38,30.41,29636.0,28.2732,28.2824,28.0241,28.0518,29636.0
2021-12-14 11:00:00,30.41,30.42,30.25,30.27,44772.0,28.0518,28.061,27.9042,27.9226,44772.0
2021-12-14 11:30:00,30.27,30.3,30.09,30.09,32516.0,27.9226,27.9503,27.7566,27.7566,32516.0
2021-12-14 12:00:00,30.09,30.22,30.04,30.19,25123.0,27.7566,27.8765,27.7105,27.8488,25123.0
2021-12-14 12:30:00,30.2,30.22,30.07,30.1,71320.0,27.858,27.8765,27.7381,27.7658,71320.0
2021-12-14 13:00:00,30.1,30.24,30.08,30.23,80396.0,27.7658,27.8949,27.7474,27.8857,80396.0
2021-12-14 13:30:00,30.22,30.22,30.12,30.13,24888.0,27.8765,27.8765,27.7843,27.7935,24888.0
2021-12-14 14:00:00,30.13,30.18,29.85,30.01,363217.0,27.7935,27.8396,27.5352,27.6828,363217.0
2021-12-14 14:30:00,30.01,30.04,29.98,30.02,49103.0,27.6828,27.7105,27.6551,27.692,49103.0
2021-12-14 15:00:00,30.02,30.04,29.96,30.02,70270.0,27.692,27.7105,27.6367,27.692,70270.0
2021-12-14 15:30:00,30.01,30.07,29.89,29.97,267970.0,27.6828,27.7381,27.5721,27.6459,267970.0
2021-12-15 09:30:00,30.08,30.18,29.61,29.62,74233.0,27.7474,27.8396,27.3138,27.323,74233.0
2021-12-15 10:00:00,29.62,29.79,29.61,29.67,38001.0,27.323,27.4798,27.3138,27.3691,38001.0
2021-12-15 10:30:00,29.7,29.72,29.57,29.68,30504.0,27.3968,27.4153,27.2769,27.3784,30504.0
2021-12-15 11:00:00,29.67,29.76,29.53,29.55,65065.0,27.3691,27.4522,27.24,27.2585,65065.0
2021-12-15 11:30:00,29.56,29.68,29.48,29.67,92710.0,27.2677,27.3784,27.1939,27.3691,92710.0
2021-12-15 12:00:00,29.67,29.73,29.52,29.61,90175.0,27.3691,27.4245,27.2308,27.3138,90175.0
2021-12-15 12:30:00,29.61,29.73,29.59,29.67,112941.0,27.3138,27.4245,27.2954,27.3691,112941.0
2021-12-15 13:00:00,29.67,29.74,29.57,29.58,50152.0,27.3691,27.4337,27.2769,27.2861,50152.0
2021-12-15 13:30:00,29.58,29.76,29.58,29.76,32245.0,27.2861,27.4522,27.2861,27.4522,32245.0
2021-12-15 14:00:00,29.72,30.0,29.67,29.83,51739.0,27.4153,27.6736,27.3691,27.5167,51739.0
2021-12-15 14:30:00,29.84,29.94,29.79,29.83,57584.0,27.526,27.6182,27.4798,27.5167,57584.0
2021-12-15 15:00:00,29.85,30.15,29.83,30.13,198177.0,27.5352,27.8119,27.5167,27.7935,198177.0
2021-12-15 15:30:00,30.11,30.31,30.07,30.19,223666.0,27.775,27.9595,27.7381,27.8488,223666.0
2021-12-16 09:30:00,30.62,30.86,30.5,30.74,43996.0,28.2455,28.4669,28.1348,28.3562,43996.0
2021-12-16 10:00:00,30.75,30.83,30.63,30.83,45409.0,28.3654,28.4392,28.2547,28.4392,45409.0
2021-12-16 10:30:00,30.86,30.97,30.76,30.87,30736.0,28.4669,28.5683,28.3746,28.4761,30736.0
2021-12-16 11:00:00,30.91,30.94,30.78,30.9,41123.0,28.513,28.5407,28.3931,28.5038,41123.0
2021-12-16 11:30:00,30.9,30.91,30.68,30.68,50296.0,28.5038,28.513,28.3008,28.3008,50296.0
2021-12-16 12:00:00,30.68,30.78,30.68,30.71,49839.0,28.3008,28.3931,28.3008,28.3285,49839.0
2021-12-16 12:30:00,30.7,30.71,30.55,30.58,51559.0,28.3193,28.3285,28.1809,28.2086,51559.0
2021-12-16 13:00:00,30.59,30.68,30.53,30.53,35146.0,28.2178,28.3008,28.1625,28.1625,35146.0
2021-12-16 13:30:00,30.53,30.55,30.38,30.38,45125.0,28.1625,28.1809,28.0241,28.0241,45125.0
2021-12-16 14:00:00,30.38,30.43,30.17,30.18,31413.0,28.0241,28.0702,27.8304,27.8396,31413.0
2021-12-16 14:30:00,30.18,30.28,30.08,30.2,54416.0,27.8396,27.9318,27.7474,27.858,54416.0
2021-12-16 15:00:00,30.19,30.37,30.15,30.37,58540.0,27.8488,28.0149,27.8119,28.0149,58540.0
2021-12-16 15:30:00,30.39,30.4,30.07,30.09,350544.0,28.0333,28.0425,27.7381,27.7566,350544.0
2021-12-17 09:30:00,29.48,29.71,28.92,29.18,212884.0,27.1939,27.406,26.6773,26.9171,212884.0
2021-12-17 10:00:00,29.2,29.26,29.02,29.19,61126.0,26.9356,26.9909,26.7696,26.9264,61126.0
2021-12-17 10:30:00,29.2,29.68,29.16,29.57,46781.0,26.9356,27.3784,26.8987,27.2769,46781.0
2021-12-17 11:00:00,29.55,29.71,29.54,29.62,48970.0,27.2585,27.406,27.2492,27.323,48970.0
2021-12-17 11:30:00,29.61,29.71,29.35,29.41,42895.0,27.3138,27.406,27.074,27.1293,42895.0
2021-12-17 12:00:00,29.4,29.48,29.33,29.44,26565.0,27.1201,27.1939,27.0555,27.157,26565.0
2021-12-17 12:30:00,29.42,29.5,29.38,29.38,33670.0,27.1385,27.2123,27.1016,27.1016,33670.0
2021-12-17 13:00:00,29.39,29.41,29.25,29.4,39758.0,27.1109,27.1293,26.9817,27.1201,39758.0
2021-12-17 13:30:00,29.41,29.42,29.35,29.37,58367.0,27.1293,27.1385,27.074,27.0924,58367.0
2021-12-17 14:00:00,29.38,29.39,29.16,29.2,59732.0,27.1016,27.1109,26.8987,26.9356,59732.0
2021-12-17 14:30:00,29.21,29.23,29.11,29.14,44523.0,26.9448,26.9633,26.8526,26.8802,44523.0
2021-12-17 15:00:00,29.14,29.28,29.14,29.19,130379.0,26.8802,27.0094,26.8802,26.9264,130379.0
2021-12-17 15:30:00,29.19,29.21,28.88,29.02,470814.0,26.9264,26.9448,26.6404,26.7696,470814.0
2021-12-20 09:30:00,28.69,28.91,28.41,28.61,88044.0,26.4651,26.6681,26.2069,26.3913,88044.0
2021-12-20 10:00:00,28.61,28.9,28.56,28.56,48014.0,26.3913,26.6589,26.3452,26.3452,48014.0
2021-12-20 10:30:00,28.5,28.55,28.25,28.32,41243.0,26.2899,26.336,26.0593,26.1238,41243.0
2021-12-20 11:00:00,28.32,28.35,28.15,28.28,48888.0,26.1238,26.1515,25.967,26.0869,48888.0
2021-12-20 11:30:00,28.29,28.49,28.25,28.47,41718.0,26.0962,26.2807,26.0593,26.2622,41718.0
2021-12-20 12:00:00,28.47,28.51,28.39,28.41,32524.0,26.2622,26.2991,26.1884,26.2069,32524.0
2021-12-20 12:30:00,28.41,28.48,28.33,28.4,39735.0,26.2069,26.2714,26.1331,26.1976,39735.0
2021-12-20 13:00:00,28.39,28.4,28.26,28.32,71350.0,26.1884,26.1976,26.0685,26.1238,71350.0
2021-12-20 13:30:00,28.32,28.44,28.27,28.37,89804.0,26.1238,26.2345,26.0777,26.17,89804.0
2021-12-20 14:00:00,28.38,28.49,28.37,28.47,87136.0,26.1792,26.2807,26.17,26.2622,87136.0
2021-12-20 14:30:00,28.47,28.49,28.41,28.43,49292.0,26.2622,26.2807,26.2069,26.2253,49292.0
2021-12-20 15:00:00,28.43,28.57,28.41,28.56,118389.0,26.2253,26.3545,26.2069,26.3452,118389.0
2021-12-20 15:30:00,28.55,28.88,28.5,28.86,274779.0,26.336,26.6404,26.2899,26.622,274779.0
2021-12-21 09:30:00,29.25,29.64,29.09,29.58,28587.0,26.9817,27.3415,26.8341,27.2861,28587.0
2021-12-21 10:00:00,29.6,29.78,29.55,29.62,28806.0,27.3046,27.4706,27.2585,27.323,28806.0
2021-12-21 10:30:00,29.62,29.69,29.54,29.57,24307.0,27.323,27.3876,27.2492,27.2769,24307.0
2021-12-21 11:00:00,29.58,29.88,29.57,29.84,34351.0,27.2861,27.5629,27.2769,27.526,34351.0
2021-12-21 11:30:00,29.86,29.91,29.8,29.9,26309.0,27.5444,27.5905,27.4891,27.5813,26309.0
2021-12-21 12:00:00,29.91,29.95,29.83,29.86,19407.0,27.5905,27.6274,27.5167,27.5444,19407.0
2021-12-21 12:30:00,29.87,29.87,29.79,29.8,14440.0,27.5536,27.5536,27.4798,27.4891,14440.0
2021-12-21 13:00:00,29.8,29.92,29.79,29.86,24357.0,27.4891,27.5998,27.4798,27.5444,24357.0
2021-12-21 13:30:00,29.88,29.89,29.83,29.83,19063.0,27.5629,27.5721,27.5167,27.5167,19063.0
2021-12-21 14:00:00,29.82,29.87,29.81,29.81,19792.0,27.5075,27.5536,27.4983,27.4983,19792.0
2021-12-21 14:30:00,29.82,29.87,29.76,29.82,18579.0,27.5075,27.5536,27.4522,27.5075,18579.0
2021-12-21 15:00:00,29.81,29.9,29.78,29.82,28885.0,27.4983,27.5813,27.4706,27.5075,28885.0
2021-12-21 15:30:00,29.82,29.85,29.67,29.74,117606.0,27.5075,27.5352,27.3691,27.4337,117606.0
2021-12-22 09:30:00,29.68,29.77,29.5,29.55,9692.0,27.3784,27.4614,27.2123,27.2585,9692.0
2021-12-22 10:00:00,29.67,29.81,29.67,29.71,11045.0,27.3691,27.4983,27.3691,27.406,11045.0
2021-12-22 10:30:00,29.66,29.72,29.59,29.67,11649.0,27.3599,27.4153,27.2954,27.3691,11649.0
2021-12-22 11:00:00,29.67,29.73,29.58,29.59,11999.0,27.3691,27.4245,27.2861,27.2954,11999.0
2021-12-22 11:30:00,29.59,29.63,29.54,29.58,69078.0,27.2954,27.3322,27.2492,27.2861,69078.0
2021-12-22 12:00:00,29.58,29.68,29.54,29.68,19125.0,27.2861,27.3784,27.2492,27.3784,19125.0
2021-12-22 12:30:00,29.69,29.85,29.69,29.84,16134.0,27.3876,27.5352,27.3876,27.526,16134.0
2021-12-22 13:00:00,29.83,29.83,29.78,29.83,18050.0,27.5167,27.5167,27.4706,27.5167,18050.0
2021-12-22 13:30:00,29.83,29.84,29.68,29.69,22815.0,27.5167,27.526,27.3784,27.3876,22815.0
2021-12-22 14:00:00,29.68,29.68,29.54,29.55,44688.0,27.3784,27.3784,27.2492,27.2585,44688.0
2021-12-22 14:30:00,29.57,29.7,29.54,29.7,101199.0,27.2769,27.3968,27.2492,27.3968,101199.0
2021-12-22 15:00:00,29.71,29.74,29.66,29.69,35628.0,27.406,27.4337,27.3599,27.3876,35628.0
2021-12-22 15:30:00,29.69,29.79,29.67,29.78,186171.0,27.3876,27.4798,27.3691,27.4706,186171.0
2021-12-23 09:30:00,30.02,30.16,29.91,30.13,41833.0,27.692,27.8211,27.5905,27.7935,41833.0
2021-12-23 10:00:00,30.09,30.2,30.09,30.1,12179.0,27.7566,27.858,27.7566,27.7658,12179.0
2021-12-23 10:30:00,30.09,30.2,30.09,30.2,16459.0,27.7566,27.858,27.7566,27.858,16459.0
2021-12-23 11:00:00,30.19,30.26,30.16,30.26,13920.0,27.8488,27.9134,27.8211,27.9134,13920.0
2021-12-23 11:30:00,30.27,30.34,30.27,30.28,22810.0,27.9226,27.9872,27.9226,27.9318,22810.0
2021-12-23 12:00:00,30.28,30.36,30.25,30.35,17373.0,27.9318,28.0056,27.9042,27.9964,17373.0
2021-12-23 12:30:00,30.35,30.35,30.29,30.31,30642.0,27.9964,27.9964,27.9411,27.9595,30642.0
2021-12-23 13:00:00,30.32,30.36,30.27,30.3,26796.0,27.9687,28.0056,27.9226,27.9503,26796.0
2021-12-23 13:30:00,30.29,30.3,30.23,30.24,15703.0,27.9411,27.9503,27.8857,27.8949,15703.0
2021-12-23 14:00:00,30.24,30.24,30.18,30.21,24355.0,27.8949,27.8949,27.8396,27.8673,24355.0
2021-12-23 14:30:00,30.21,30.26,30.17,30.26,51137.0,27.8673,27.9134,27.8304,27.9134,51137.0
2021-12-23 15:00:00,30.26,30.31,30.22,30.25,24334.0,27.9134,27.9595,27.8765,27.9042,24334.0
2021-12-23 15:30:00,30.25,30.3,30.2,30.22,107293.0,27.9042,27.9503,27.858,27.8765,107293.0
2021-12-27 09:30:00,30.17,30.33,30.02,30.08,19498.0,27.8304,27.978,27.692,27.7474,19498.0
2021-12-27 10:00:00,30.08,30.38,30.07,30.35,14037.0,27.7474,28.0241,27.7381,27.9964,14037.0
2021-12-27 10:30:00,30.31,30.44,30.31,30.43,11109.0,27.9595,28.0794,27.9595,28.0702,11109.0
2021-12-27 11:00:00,30.43,30.7,30.43,30.7,39961.0,28.0702,28.3193,28.0702,28.3193,39961.0
2021-12-27 11:30:00,30.68,30.7,30.59,30.67,18504.0,28.3008,28.3193,28.2178,28.2916,18504.0
2021-12-27 12:00:00,30.66,30.69,30.63,30.64,15043.0,28.2824,28.31,28.2547,28.2639,15043.0
2021-12-27 12:30:00,30.65,30.66,30.58,30.64,20424.0,28.2732,28.2824,28.2086,28.2639,20424.0
2021-12-27 13:00:00,30.64,30.68,30.58,30.61,18788.0,28.2639,28.3008,28.2086,28.2363,18788.0
2021-12-27 13:30:00,30.61,30.65,30.59,30.59,14881.0,28.2363,28.2732,28.2178,28.2178,14881.0
2021-12-27 14:00:00,30.59,30.66,30.57,30.66,23335.0,28.2178,28.2824,28.1994,28.2824,23335.0
2021-12-27 14:30:00,30.67,30.68,30.6,30.62,17049.0,28.2916,28.3008,28.227,28.2455,17049.0
2021-12-27 15:00:00,30.61,30.63,30.55,30.57,27983.0,28.2363,28.2547,28.1809,28.1994,27983.0
2021-12-27 15:30:00,30.57,30.7,30.54,30.64,135005.0,28.1994,28.3193,28.1717,28.2639,135005.0
2021-12-28 09:30:00,30.58,31.17,30.58,31.13,25327.0,28.2086,28.7528,28.2086,28.7159,25327.0
2021-12-28 10:00:00,31.13,31.23,31.11,31.14,30647.0,28.7159,28.8082,28.6975,28.7252,30647.0
2021-12-28 10:30:00,31.15,31.19,30.98,31.0,35714.0,28.7344,28.7713,28.5776,28.596,35714.0
2021-12-28 11:00:00,31.0,31.06,30.93,30.98,31685.0,28.596,28.6514,28.5314,28.5776,31685.0
2021-12-28 11:30:00,30.97,31.15,30.95,31.1,34699.0,28.5683,28.7344,28.5499,28.6883,34699.0
2021-12-28 12:00:00,31.1,31.1,30.97,30.98,28931.0,28.6883,28.6883,28.5683,28.5776,28931.0
2021-12-28 12:30:00,30.98,31.04,30.95,30.95,32114.0,28.5776,28.6329,28.5499,28.5499,32114.0
2021-12-28 13:00:00,30.95,31.01,30.92,30.95,37398.0,28.5499,28.6052,28.5222,28.5499,37398.0
2021-12-28 13:30:00,30.94,31.1,30.92,31.07,49254.0,28.5407,28.6883,28.5222,28.6606,49254.0
2021-12-28 14:00:00,31.08,31.08,31.01,31.02,37808.0,28.6698,28.6698,28.6052,28.6145,37808.0
2021-12-28 14:30:00,31.02,31.1,30.98,31.05,47687.0,28.6145,28.6883,28.5776,28.6421,47687.0
2021-12-28 15:00:00,31.05,31.18,31.03,31.1,57606.0,28.6421,28.762,28.6237,28.6883,57606.0
2021-12-28 15:30:00,31.11,31.2,31.05,31.11,180050.0,28.6975,28.7805,28.6421,28.6975,180050.0
2021-12-29 09:30:00,30.98,30.98,30.71,30.8,21485.0,28.763,28.763,28.5123,28.5959,21485.0
2021-12-29 10:00:00,30.79,30.98,30.77,30.91,31975.0,28.5866,28.763,28.568,28.698,31975.0
2021-12-29 10:30:00,30.92,31.09,30.91,31.08,46036.0,28.7073,28.8651,28.698,28.8559,46036.0
2021-12-29 11:00:00,31.08,31.11,30.98,30.99,30462.0,28.8559,28.8837,28.763,28.7723,30462.0
2021-12-29 11:30:00,30.98,31.0,30.91,30.96,21783.0,28.763,28.7816,28.698,28.7444,21783.0
2021-12-29 12:00:00,30.96,30.99,30.92,30.98,31972.0,28.7444,28.7723,28.7073,28.763,31972.0
2021-12-29 12:30:00,30.98,31.02,30.98,31.01,20709.0,28.763,28.8001,28.763,28.7909,20709.0
2021-12-29 13:00:00,31.01,31.1,30.99,31.1,33776.0,28.7909,28.8744,28.7723,28.8744,33776.0
2021-12-29 13:30:00,31.11,31.2,31.07,31.09,25536.0,28.8837,28.9673,28.8466,28.8651,25536.0
2021-12-29 14:00:00,31.09,31.1,30.97,30.98,25434.0,28.8651,28.8744,28.7537,28.763,25434.0
2021-12-29 14:30:00,30.97,30.99,30.81,30.89,39688.0,28.7537,28.7723,28.6052,28.6794,39688.0
2021-12-29 15:00:00,30.88,30.93,30.83,30.89,42853.0,28.6702,28.7166,28.6237,28.6794,42853.0
2021-12-29 15:30:00,30.88,30.92,30.8,30.83,96929.0,28.6702,28.7073,28.5959,28.6237,96929.0
2021-12-30 09:30:00,30.91,31.17,30.91,31.01,16275.0,28.698,28.9394,28.698,28.7909,16275.0
2021-12-30 10:00:00,30.98,30.99,30.82,30.82,14118.0,28.763,28.7723,28.6145,28.6145,14118.0
2021-12-30 10:30:00,30.81,30.84,30.73,30.81,17489.0,28.6052,28.633,28.5309,28.6052,17489.0
2021-12-30 11:00:00,30.81,30.82,30.64,30.66,32538.0,28.6052,28.6145,28.4473,28.4659,32538.0
2021-12-30 11:30:00,30.66,30.81,30.65,30.81,17432.0,28.4659,28.6052,28.4566,28.6052,17432.0
2021-12-30 12:00:00,30.81,30.84,30.74,30.75,17131.0,28.6052,28.633,28.5402,28.5495,17131.0
2021-12-30 12:30:00,30.75,30.92,30.73,30.92,27272.0,28.5495,28.7073,28.5309,28.7073,27272.0
2021-12-30 13:00:00,30.93,30.96,30.84,30.87,16018.0,28.7166,28.7444,28.633,28.6609,16018.0
2021-12-30 13:30:00,30.87,30.88,30.82,30.86,21885.0,28.6609,28.6702,28.6145,28.6516,21885.0
2021-12-30 14:00:00,30.84,30.85,30.77,30.82,23401.0,28.633,28.6423,28.568,28.6145,23401.0
2021-12-30 14:30:00,30.82,30.86,30.81,30.84,25608.0,28.6145,28.6516,28.6052,28.633,25608.0
2021-12-30 15:00:00,30.83,30.84,30.68,30.7,30292.0,28.6237,28.633,28.4845,28.503,30292.0
2021-12-30 15:30:00,30.69,30.73,30.48,30.49,138175.0,28.4938,28.5309,28.2988,28.3081,138175.0
2021-12-31 09:30:00,30.42,30.64,30.42,30.56,16816.0,28.2431,28.4473,28.2431,28.3731,16816.0
2021-12-31 10:00:00,30.56,30.7,30.52,30.64,43127.0,28.3731,28.503,28.3359,28.4473,43127.0
2021-12-31 10:30:00,30.66,30.71,30.6,30.71,22915.0,28.4659,28.5123,28.4102,28.5123,22915.0
2021-12-31 11:00:00,30.75,30.81,30.7,30.76,11598.0,28.5495,28.6052,28.503,28.5588,11598.0
2021-12-31 11:30:00,30.78,30.79,30.71,30.71,9641.0,28.5773,28.5866,28.5123,28.5123,9641.0
2021-12-31 12:00:00,30.69,30.73,30.67,30.7,14897.0,28.4938,28.5309,28.4752,28.503,14897.0
2021-12-31 12:30:00,30.7,30.88,30.69,30.88,16945.0,28.503,28.6702,28.4938,28.6702,16945.0
2021-12-31 13:00:00,30.88,30.91,30.81,30.84,15400.0,28.6702,28.698,28.6052,28.633,15400.0
2021-12-31 13:30:00,30.85,30.9,30.84,30.9,10659.0,28.6423,28.6887,28.633,28.6887,10659.0
2021-12-31 14:00:00,30.89,30.9,30.79,30.86,12887.0,28.6794,28.6887,28.5866,28.6516,12887.0
2021-12-31 14:30:00,30.84,30.88,30.81,30.83,9961.0,28.633,28.6702,28.6052,28.6237,9961.0
2021-12-31 15:00:00,30.84,30.86,30.79,30.85,15765.0,28.633,28.6516,28.5866,28.6423,15765.0
2021-12-31 15:30:00,30.84,30.86,30.59,30.61,130167.0,28.633,28.6516,28.4009,28.4195,130167.0
2022-01-03 09:30:00,30.85,31.11,30.8,31.04,30155.0,28.6423,28.8837,28.5959,28.8187,30155.0
2022-01-03 10:00:00,31.07,31.24,31.02,31.23,24681.0,28.8466,29.0044,28.8001,28.9951,24681.0
2022-01-03 10:30:00,31.24,31.24,30.83,30.83,20010.0,29.0044,29.0044,28.6237,28.6237,20010.0
2022-01-03 11:00:00,30.87,30.93,30.78,30.83,24509.0,28.6609,28.7166,28.5773,28.6237,24509.0
2022-01-03 11:30:00,30.81,30.84,30.65,30.78,18424.0,28.6052,28.633,28.4566,28.5773,18424.0
2022-01-03 12:00:00,30.77,30.89,30.72,30.85,61957.0,28.568,28.6794,28.5216,28.6423,61957.0
2022-01-03 12:30:00,30.86,30.9,30.83,30.87,32132.0,28.6516,28.6887,28.6237,28.6609,32132.0
2022-01-03 13:00:00,30.87,30.88,30.8,30.86,35015.0,28.6609,28.6702,28.5959,28.6516,35015.0
2022-01-03 13:30:00,30.88,30.92,30.8,30.92,44941.0,28.6702,28.7073,28.5959,28.7073,44941.0
2022-01-03 14:00:00,30.92,31.0,30.88,31.0,17917.0,28.7073,28.7816,28.6702,28.7816,17917.0
2022-01-03 14:30:00,31.01,31.09,30.94,31.02,61699.0,28.7909,28.8651,28.7259,28.8001,61699.0
2022-01-03 15:00:00,31.03,31.08,30.98,31.08,25035.0,28.8094,28.8559,28.763,28.8559,25035.0
2022-01-03 15:30:00,31.09,31.09,30.86,31.02,113261.0,28.8651,28.8651,28.6516,28.8001,113261.0
2022-01-04 09:30:00,31.3,31.8,31.22,31.78,46339.0,29.0601,29.5243,28.9858,29.5058,46339.0
2022-01-04 10:00:00,31.78,32.01,31.75,31.96,37533.0,29.5058,29.7193,29.4779,29.6729,37533.0
2022-01-04 10:30:00,31.98,32.12,31.93,31.99,56052.0,29.6914,29.8214,29.645,29.7007,56052.0
2022-01-04 11:00:00,32.0,32.03,31.8,31.93,27943.0,29.71,29.7379,29.5243,29.645,27943.0
2022-01-04 11:30:00,31.94,32.12,31.85,32.12,49773.0,29.6543,29.8214,29.5707,29.8214,49773.0
2022-01-04 12:00:00,32.11,32.19,32.07,32.16,25509.0,29.8121,29.8864,29.775,29.8586,25509.0
2022-01-04 12:30:00,32.15,32.24,32.12,32.15,33480.0,29.8493,29.9328,29.8214,29.8493,33480.0
2022-01-04 13:00:00,32.16,32.2,32.12,32.14,15363.0,29.8586,29.8957,29.8214,29.84,15363.0
2022-01-04 13:30:00,32.14,32.14,32.02,32.04,19151.0,29.84,29.84,29.7286,29.7472,19151.0
2022-01-04 14:00:00,32.05,32.1,32.05,32.08,21417.0,29.7564,29.8029,29.7564,29.7843,21417.0
2022-01-04 14:30:00,32.1,32.12,32.07,32.12,23140.0,29.8029,29.8214,29.775,29.8214,23140.0
2022-01-04 15:00:00,32.12,32.16,32.02,32.08,42242.0,29.8214,29.8586,29.7286,29.7843,42242.0
2022-01-04 15:30:00,32.09,32.1,31.93,32.03,272987.0,29.7936,29.8029,29.645,29.7379,272987.0
2022-01-05 09:30:00,32.25,32.57,32.22,32.38,32680.0,29.9421,30.2392,29.9143,30.0628,32680.0
2022-01-05 10:00:00,32.4,32.48,32.23,32.46,35827.0,30.0814,30.1557,29.9236,30.1371,35827.0
2022-01-05 10:30:00,32.45,32.51,32.22,32.23,36931.0,30.1278,30.1835,29.9143,29.9236,36931.0
2022-01-05 11:00:00,32.24,32.34,32.12,32.22,35667.0,29.9328,30.0257,29.8214,29.9143,35667.0
2022-01-05 11:30:00,32.21,32.29,32.19,32.28,27380.0,29.905,29.9793,29.8864,29.97,27380.0
2022-01-05 12:00:00,32.28,32.38,32.23,32.33,35204.0,29.97,30.0628,29.9236,30.0164,35204.0
2022-01-05 12:30:00,32.33,32.34,32.22,32.26,39869.0,30.0164,30.0257,29.9143,29.9514,39869.0
2022-01-05 13:00:00,32.25,32.3,32.11,32.13,51257.0,29.9421,29.9885,29.8121,29.8307,51257.0
2022-01-05 13:30:00,32.13,32.23,32.13,32.22,35327.0,29.8307,29.9236,29.8307,29.9143,35327.0
2022-01-05 14:00:00,32.21,32.26,31.98,31.98,44165.0,29.905,29.9514,29.6914,29.6914,44165.0
2022-01-05 14:30:00,31.98,31.98,31.84,31.91,38982.0,29.6914,29.6914,29.5615,29.6265,38982.0
2022-01-05 15:00:00,31.91,31.93,31.75,31.8,46996.0,29.6265,29.645,29.4779,29.5243,46996.0
2022-01-05 15:30:00,31.78,31.78,31.46,31.46,189929.0,29.5058,29.5058,29.2087,29.2087,189929.0
2022-01-06 09:30:00,31.71,31.94,31.54,31.66,17230.0,29.4408,29.6543,29.2829,29.3943,17230.0
2022-01-06 10:00:00,31.67,31.8,31.6,31.75,24135.0,29.4036,29.5243,29.3386,29.4779,24135.0
2022-01-06 10:30:00,31.74,31.83,31.59,31.59,25220.0,29.4686,29.5522,29.3294,29.3294,25220.0
2022-01-06 11:00:00,31.58,31.58,31.39,31.5,19045.0,29.3201,29.3201,29.1437,29.2458,19045.0
2022-01-06 11:30:00,31.51,31.7,31.48,31.7,18842.0,29.2551,29.4315,29.2272,29.4315,18842.0
2022-01-06 12:00:00,31.7,31.88,31.67,31.88,14361.0,29.4315,29.5986,29.4036,29.5986,14361.0
2022-01-06 12:30:00,31.85,31.87,31.79,31.8,11955.0,29.5707,29.5893,29.515,29.5243,11955.0
2022-01-06 13:00:00,31.78,31.8,31.61,31.65,13023.0,29.5058,29.5243,29.3479,29.3851,13023.0
2022-01-06 13:30:00,31.64,31.68,31.59,31.65,16733.0,29.3758,29.4129,29.3294,29.3851,16733.0
2022-01-06 14:00:00,31.66,31.81,31.63,31.81,15290.0,29.3943,29.5336,29.3665,29.5336,15290.0
2022-01-06 14:30:00,31.8,31.82,31.69,31.71,20310.0,29.5243,29.5429,29.4222,29.4408,20310.0
2022-01-06 15:00:00,31.71,31.73,31.53,31.66,23334.0,29.4408,29.4593,29.2736,29.3943,23334.0
2022-01-06 15:30:00,31.65,31.65,31.48,31.51,95581.0,29.3851,29.3851,29.2272,29.2551,95581.0
2022-01-07 09:30:00,31.48,31.64,31.36,31.6,25044.0,29.2272,29.3758,29.1158,29.3386,25044.0
2022-01-07 10:00:00,31.59,31.65,31.42,31.58,21819.0,29.3294,29.3851,29.1715,29.3201,21819.0
2022-01-07 10:30:00,31.56,31.6,31.37,31.4,25056.0,29.3015,29.3386,29.1251,29.153,25056.0
2022-01-07 11:00:00,31.39,31.58,31.32,31.58,84805.0,29.1437,29.3201,29.0787,29.3201,84805.0
2022-01-07 11:30:00,31.57,31.76,31.55,31.75,21897.0,29.3108,29.4872,29.2922,29.4779,21897.0
2022-01-07 12:00:00,31.76,31.77,31.7,31.72,22494.0,29.4872,29.4965,29.4315,29.4501,22494.0
2022-01-07 12:30:00,31.72,31.72,31.57,31.58,23011.0,29.4501,29.4501,29.3108,29.3201,23011.0
2022-01-07 13:00:00,31.58,31.59,31.45,31.53,17966.0,29.3201,29.3294,29.1994,29.2736,17966.0
2022-01-07 13:30:00,31.51,31.68,31.51,31.67,27669.0,29.2551,29.4129,29.2551,29.4036,27669.0
2022-01-07 14:00:00,31.68,31.74,31.6,31.62,35712.0,29.4129,29.4686,29.3386,29.3572,35712.0
2022-01-07 14:30:00,31.62,31.7,31.59,31.68,37498.0,29.3572,29.4315,29.3294,29.4129,37498.0
2022-01-07 15:00:00,31.69,31.75,31.64,31.65,78440.0,29.4222,29.4779,29.3758,29.3851,78440.0
2022-01-07 15:30:00,31.65,31.83,31.62,31.65,269347.0,29.3851,29.5522,29.3572,29.3851,269347.0
2022-01-10 09:30:00,31.64,31.73,31.33,31.36,149321.0,29.3758,29.4593,29.088,29.1158,149321.0
2022-01-10 10:00:00,31.34,31.5,31.22,31.29,22421.0,29.0972,29.2458,28.9858,29.0508,22421.0
2022-01-10 10:30:00,31.31,31.39,31.19,31.32,71029.0,29.0694,29.1437,28.958,29.0787,71029.0
2022-01-10 11:00:00,31.3,31.53,31.28,31.52,124008.0,29.0601,29.2736,29.0415,29.2644,124008.0
2022-01-10 11:30:00,31.51,31.51,31.36,31.37,10484.0,29.2551,29.2551,29.1158,29.1251,10484.0
2022-01-10 12:00:00,31.37,31.44,31.28,31.39,41640.0,29.1251,29.1901,29.0415,29.1437,41640.0
2022-01-10 12:30:00,31.37,31.37,31.19,31.3,28898.0,29.1251,29.1251,28.958,29.0601,28898.0
2022-01-10 13:00:00,31.29,31.4,31.28,31.34,24769.0,29.0508,29.153,29.0415,29.0972,24769.0
2022-01-10 13:30:00,31.35,31.54,31.34,31.47,161005.0,29.1065,29.2829,29.0972,29.2179,161005.0
2022-01-10 14:00:00,31.47,31.62,31.47,31.59,90232.0,29.2179,29.3572,29.2179,29.3294,90232.0
2022-01-10 14:30:00,31.56,31.61,31.42,31.43,65414.0,29.3015,29.3479,29.1715,29.1808,65414.0
2022-01-10 15:00:00,31.45,31.52,31.38,31.5,81367.0,29.1994,29.2644,29.1344,29.2458,81367.0
2022-01-10 15:30:00,31.5,31.84,31.5,31.81,248523.0,29.2458,29.5615,29.2458,29.5336,248523.0
2022-01-11 09:30:00,32.03,32.04,31.67,31.67,75044.0,29.7379,29.7472,29.4036,29.4036,75044.0
2022-01-11 10:00:00,31.69,31.77,31.59,31.64,64734.0,29.4222,29.4965,29.3294,29.3758,64734.0
2022-01-11 10:30:00,31.65,31.73,31.56,31.7,27831.0,29.3851,29.4593,29.3015,29.4315,27831.0
2022-01-11 11:00:00,31.71,31.8,31.64,31.64,29910.0,29.4408,29.5243,29.3758,29.3758,29910.0
2022-01-11 11:30:00,31.65,31.86,31.6,31.66,40230.0,29.3851,29.58,29.3386,29.3943,40230.0
2022-01-11 12:00:00,31.66,31.74,31.64,31.65,66632.0,29.3943,29.4686,29.3758,29.3851,66632.0
2022-01-11 12:30:00,31.65,31.88,31.62,31.87,71343.0,29.3851,29.5986,29.3572,29.5893,71343.0
2022-01-11 13:00:00,31.86,31.87,31.74,31.86,45968.0,29.58,29.5893,29.4686,29.58,45968.0
2022-01-11 13:30:00,31.86,31.96,31.85,31.93,57275.0,29.58,29.6729,29.5707,29.645,57275.0
2022-01-11 14:00:00,31.94,31.96,31.89,31.95,51395.0,29.6543,29.6729,29.6079,29.6636,51395.0
2022-01-11 14:30:00,31.95,32.06,31.91,31.94,64756.0,29.6636,29.7657,29.6265,29.6543,64756.0
2022-01-11 15:00:00,31.94,31.98,31.92,31.92,44899.0,29.6543,29.6914,29.6357,29.6357,44899.0
2022-01-11 15:30:00,31.93,32.01,31.83,31.97,197504.0,29.645,29.7193,29.5522,29.6822,197504.0
2022-01-12 09:30:00,32.23,32.62,32.14,32.56,129369.0,29.9236,30.2856,29.84,30.2299,129369.0
2022-01-12 10:00:00,32.56,32.6,32.3,32.32,40331.0,30.2299,30.2671,29.9885,30.0071,40331.0
2022-01-12 10:30:00,32.32,32.38,32.18,32.26,19018.0,30.0071,30.0628,29.8771,29.9514,19018.0
2022-01-12 11:00:00,32.27,32.29,31.98,32.09,96969.0,29.9607,29.9793,29.6914,29.7936,96969.0
2022-01-12 11:30:00,32.11,32.22,32.1,32.18,12619.0,29.8121,29.9143,29.8029,29.8771,12619.0
2022-01-12 12:00:00,32.16,32.16,32.09,32.1,18988.0,29.8586,29.8586,29.7936,29.8029,18988.0
2022-01-12 12:30:00,32.1,32.16,32.09,32.16,12136.0,29.8029,29.8586,29.7936,29.8586,12136.0
2022-01-12 13:00:00,32.15,32.15,32.07,32.07,17985.0,29.8493,29.8493,29.775,29.775,17985.0
2022-01-12 13:30:00,32.06,32.13,32.03,32.04,20757.0,29.7657,29.8307,29.7379,29.7472,20757.0
2022-01-12 14:00:00,32.03,32.07,31.97,32.07,19557.0,29.7379,29.775,29.6822,29.775,19557.0
2022-01-12 14:30:00,32.07,32.07,31.96,32.01,25869.0,29.775,29.775,29.6729,29.7193,25869.0
2022-01-12 15:00:00,32.02,32.03,31.9,32.02,45188.0,29.7286,29.7379,29.6172,29.7286,45188.0
2022-01-12 15:30:00,32.02,32.08,31.85,31.96,210201.0,29.7286,29.7843,29.5707,29.6729,210201.0
2022-01-13 09:30:00,31.97,32.23,31.95,32.16,56220.0,29.6822,29.9236,29.6636,29.8586,56220.0
2022-01-13 10:00:00,32.19,32.26,31.99,32.0,38180.0,29.8864,29.9514,29.7007,29.71,38180.0
2022-01-13 10:30:00,32.0,32.14,31.97,32.08,35353.0,29.71,29.84,29.6822,29.7843,35353.0
2022-01-13 11:00:00,32.08,32.27,32.06,32.26,78580.0,29.7843,29.9607,29.7657,29.9514,78580.0
2022-01-13 11:30:00,32.26,32.39,32.26,32.34,54584.0,29.9514,30.0721,29.9514,30.0257,54584.0
2022-01-13 12:00:00,32.34,32.36,32.09,32.23,35856.0,30.0257,30.0443,29.7936,29.9236,35856.0
2022-01-13 12:30:00,32.21,32.25,32.1,32.12,23238.0,29.905,29.9421,29.8029,29.8214,23238.0
2022-01-13 13:00:00,32.13,32.25,32.08,32.25,28539.0,29.8307,29.9421,29.7843,29.9421,28539.0
2022-01-13 13:30:00,32.25,32.31,32.2,32.3,31689.0,29.9421,29.9978,29.8957,29.9885,31689.0
2022-01-13 14:00:00,32.3,32.32,32.24,32.28,45983.0,29.9885,30.0071,29.9328,29.97,45983.0
2022-01-13 14:30:00,32.27,32.3,32.13,32.23,34737.0,29.9607,29.9885,29.8307,29.9236,34737.0
2022-01-13 15:00:00,32.22,32.23,32.04,32.05,33329.0,29.9143,29.9236,29.7472,29.7564,33329.0
2022-01-13 15:30:00,32.06,32.1,31.95,32.09,128667.0,29.7657,29.8029,29.6636,29.7936,128667.0
2022-01-14 09:30:00,31.65,31.94,31.41,31.94,33923.0,29.3851,29.6543,29.1622,29.6543,33923.0
2022-01-14 10:00:00,31.94,32.06,31.88,32.0,29336.0,29.6543,29.7657,29.5986,29.71,29336.0
2022-01-14 10:30:00,31.97,32.06,31.92,32.01,24767.0,29.6822,29.7657,29.6357,29.7193,24767.0
2022-01-14 11:00:00,32.03,32.04,31.85,31.88,31604.0,29.7379,29.7472,29.5707,29.5986,31604.0
2022-01-14 11:30:00,31.9,32.01,31.83,31.99,28647.0,29.6172,29.7193,29.5522,29.7007,28647.0
2022-01-14 12:00:00,31.99,32.15,31.96,32.07,41568.0,29.7007,29.8493,29.6729,29.775,41568.0
2022-01-14 12:30:00,32.08,32.15,31.98,32.01,31494.0,29.7843,29.8493,29.6914,29.7193,31494.0
2022-01-14 13:00:00,32.02,32.06,31.95,32.0,32546.0,29.7286,29.7657,29.6636,29.71,32546.0
2022-01-14 13:30:00,31.99,32.04,31.95,32.03,15425.0,29.7007,29.7472,29.6636,29.7379,15425.0
2022-01-14 14:00:00,32.03,32.16,32.03,32.07,18361.0,29.7379,29.8586,29.7379,29.775,18361.0
2022-01-14 14:30:00,32.07,32.21,32.06,32.16,17499.0,29.775,29.905,29.7657,29.8586,17499.0
2022-01-14 15:00:00,32.16,32.26,32.11,32.2,30753.0,29.8586,29.9514,29.8121,29.8957,30753.0
2022-01-14 15:30:00,32.21,32.53,32.18,32.49,279635.0,29.905,30.2021,29.8771,30.1649,279635.0
2022-01-18 09:30:00,32.56,32.56,32.26,32.5,46305.0,30.2299,30.2299,29.9514,30.1742,46305.0
2022-01-18 10:00:00,32.48,32.61,32.24,32.41,28145.0,30.1557,30.2764,29.9328,30.0907,28145.0
2022-01-18 10:30:00,32.41,32.65,32.38,32.63,21750.0,30.0907,30.3135,30.0628,30.2949,21750.0
2022-01-18 11:00:00,32.65,32.87,32.63,32.76,25275.0,30.3135,30.5178,30.2949,30.4156,25275.0
2022-01-18 11:30:00,32.76,32.89,32.6,32.84,32497.0,30.4156,30.5363,30.2671,30.4899,32497.0
2022-01-18 12:00:00,32.86,32.86,32.68,32.79,41960.0,30.5085,30.5085,30.3414,30.4435,41960.0
2022-01-18 12:30:00,32.79,32.84,32.71,32.79,47979.0,30.4435,30.4899,30.3692,30.4435,47979.0
2022-01-18 13:00:00,32.8,32.95,32.75,32.9,44711.0,30.4528,30.592,30.4063,30.5456,44711.0
2022-01-18 13:30:00,32.89,33.1,32.89,33.07,56111.0,30.5363,30.7313,30.5363,30.7034,56111.0
2022-01-18 14:00:00,33.07,33.15,33.07,33.15,31083.0,30.7034,30.7777,30.7034,30.7777,31083.0
2022-01-18 14:30:00,33.14,33.4,33.13,33.35,47358.0,30.7684,31.0098,30.7591,30.9634,47358.0
2022-01-18 15:00:00,33.35,33.41,33.16,33.17,56604.0,30.9634,31.0191,30.787,30.7963,56604.0
2022-01-18 15:30:00,33.19,33.21,33.0,33.03,168223.0,30.8149,30.8334,30.6385,30.6663,168223.0
2022-01-19 09:30:00,33.24,33.3,32.93,32.93,53157.0,30.8613,30.917,30.5735,30.5735,53157.0
2022-01-19 10:00:00,32.99,33.02,32.7,32.72,33871.0,30.6292,30.657,30.3599,30.3785,33871.0
2022-01-19 10:30:00,32.73,32.99,32.65,32.97,32658.0,30.3878,30.6292,30.3135,30.6106,32658.0
2022-01-19 11:00:00,32.98,32.99,32.77,32.87,33103.0,30.6199,30.6292,30.4249,30.5178,33103.0
2022-01-19 11:30:00,32.88,32.94,32.75,32.9,33672.0,30.527,30.5827,30.4063,30.5456,33672.0
2022-01-19 12:00:00,32.92,33.1,32.89,32.99,61535.0,30.5642,30.7313,30.5363,30.6292,61535.0
2022-01-19 12:30:00,33.0,33.01,32.84,32.91,56050.0,30.6385,30.6477,30.4899,30.5549,56050.0
2022-01-19 13:00:00,32.9,32.91,32.74,32.74,46187.0,30.5456,30.5549,30.3971,30.3971,46187.0
2022-01-19 13:30:00,32.75,32.83,32.59,32.6,63962.0,30.4063,30.4806,30.2578,30.2671,63962.0
2022-01-19 14:00:00,32.6,32.63,32.48,32.49,22113.0,30.2671,30.2949,30.1557,30.1649,22113.0
2022-01-19 14:30:00,32.48,32.65,32.45,32.62,36311.0,30.1557,30.3135,30.1278,30.2856,36311.0
2022-01-19 15:00:00,32.65,32.76,32.64,32.65,30636.0,30.3135,30.4156,30.3042,30.3135,30636.0
2022-01-19 15:30:00,32.65,32.67,32.46,32.52,183224.0,30.3135,30.3321,30.1371,30.1928,183224.0
2022-01-20 09:30:00,32.43,32.75,32.03,32.36,47093.0,30.1092,30.4063,29.7379,30.0443,47093.0
2022-01-20 10:00:00,32.33,32.48,32.11,32.41,54446.0,30.0164,30.1557,29.8121,30.0907,54446.0
2022-01-20 10:30:00,32.45,32.87,32.45,32.82,27771.0,30.1278,30.5178,30.1278,30.4713,27771.0
2022-01-20 11:00:00,32.84,32.89,32.75,32.83,39531.0,30.4899,30.5363,30.4063,30.4806,39531.0
2022-01-20 11:30:00,32.83,32.84,32.67,32.68,15892.0,30.4806,30.4899,30.3321,30.3414,15892.0
2022-01-20 12:00:00,32.67,32.67,32.48,32.56,26674.0,30.3321,30.3321,30.1557,30.2299,26674.0
2022-01-20 12:30:00,32.57,32.59,32.48,32.55,18233.0,30.2392,30.2578,30.1557,30.2207,18233.0
2022-01-20 13:00:00,32.53,32.53,32.48,32.51,22601.0,30.2021,30.2021,30.1557,30.1835,22601.0
2022-01-20 13:30:00,32.5,32.57,32.48,32.52,19114.0,30.1742,30.2392,30.1557,30.1928,19114.0
2022-01-20 14:00:00,32.53,32.63,32.44,32.44,39759.0,30.2021,30.2949,30.1185,30.1185,39759.0
2022-01-20 14:30:00,32.44,32.44,32.37,32.42,19915.0,30.1185,30.1185,30.0535,30.1,19915.0
2022-01-20 15:00:00,32.4,32.44,32.22,32.22,47266.0,30.0814,30.1185,29.9143,29.9143,47266.0
2022-01-20 15:30:00,32.21,32.23,31.78,31.78,177061.0,29.905,29.9236,29.5058,29.5058,177061.0
2022-01-21 09:30:00,31.63,31.97,31.47,31.97,34033.0,29.3665,29.6822,29.2179,29.6822,34033.0
2022-01-21 10:00:00,31.95,32.06,31.66,31.96,30238.0,29.6636,29.7657,29.3943,29.6729,30238.0
2022-01-21 10:30:00,31.93,32.19,31.91,32.09,36083.0,29.645,29.8864,29.6265,29.7936,36083.0
2022-01-21 11:00:00,32.11,32.39,32.08,32.32,32657.0,29.8121,30.0721,29.7843,30.0071,32657.0
2022-01-21 11:30:00,32.3,32.35,32.17,32.25,55494.0,29.9885,30.035,29.8678,29.9421,55494.0
2022-01-21 12:00:00,32.2,32.28,32.13,32.23,58349.0,29.8957,29.97,29.8307,29.9236,58349.0
2022-01-21 12:30:00,32.2,32.28,32.06,32.13,36843.0,29.8957,29.97,29.7657,29.8307,36843.0
2022-01-21 13:00:00,32.15,32.23,32.06,32.12,49807.0,29.8493,29.9236,29.7657,29.8214,49807.0
2022-01-21 13:30:00,32.12,32.3,32.11,32.22,27881.0,29.8214,29.9885,29.8121,29.9143,27881.0
2022-01-21 14:00:00,32.23,32.26,31.99,31.99,29234.0,29.9236,29.9514,29.7007,29.7007,29234.0
2022-01-21 14:30:00,31.98,32.09,31.97,31.98,47429.0,29.6914,29.7936,29.6822,29.6914,47429.0
2022-01-21 15:00:00,31.97,32.02,31.73,31.78,69695.0,29.6822,29.7286,29.4593,29.5058,69695.0
2022-01-21 15:30:00,31.79,32.06,31.77,31.88,143147.0,29.515,29.7657,29.4965,29.5986,143147.0
2022-01-24 09:30:00,31.31,31.79,31.26,31.4,33212.0,29.0694,29.515,29.023,29.153,33212.0
2022-01-24 10:00:00,31.39,31.82,31.08,31.74,107430.0,29.1437,29.5429,28.8559,29.4686,107430.0
2022-01-24 10:30:00,31.76,32.0,31.65,31.69,73906.0,29.4872,29.71,29.3851,29.4222,73906.0
2022-01-24 11:00:00,31.68,31.82,31.63,31.81,36825.0,29.4129,29.5429,29.3665,29.5336,36825.0
2022-01-24 11:30:00,31.82,31.92,31.51,31.75,39381.0,29.5429,29.6357,29.2551,29.4779,39381.0
2022-01-24 12:00:00,31.76,31.8,31.49,31.59,76826.0,29.4872,29.5243,29.2365,29.3294,76826.0
2022-01-24 12:30:00,31.54,31.71,31.32,31.71,51519.0,29.2829,29.4408,29.0787,29.4408,51519.0
2022-01-24 13:00:00,31.68,31.96,31.64,31.79,37943.0,29.4129,29.6729,29.3758,29.515,37943.0
2022-01-24 13:30:00,31.75,32.1,31.75,32.09,36977.0,29.4779,29.8029,29.4779,29.7936,36977.0
2022-01-24 14:00:00,32.12,32.28,31.97,32.12,52446.0,29.8214,29.97,29.6822,29.8214,52446.0
2022-01-24 14:30:00,32.09,32.34,32.01,32.32,95458.0,29.7936,30.0257,29.7193,30.0071,95458.0
2022-01-24 15:00:00,32.35,32.71,32.35,32.58,72964.0,30.035,30.3692,30.035,30.2485,72964.0
2022-01-24 15:30:00,32.56,33.01,32.49,32.86,199272.0,30.2299,30.6477,30.1649,30.5085,199272.0
2022-01-25 09:30:00,32.3,32.42,31.45,31.57,36943.0,29.9885,30.1,29.1994,29.3108,36943.0
2022-01-25 10:00:00,31.49,31.93,31.31,31.9,59792.0,29.2365,29.645,29.0694,29.6172,59792.0
2022-01-25 10:30:00,31.89,32.03,31.79,31.8,28851.0,29.6079,29.7379,29.515,29.5243,28851.0
2022-01-25 11:00:00,31.78,32.18,31.69,32.15,46267.0,29.5058,29.8771,29.4222,29.8493,46267.0
2022-01-25 11:30:00,32.16,32.16,31.82,31.85,20450.0,29.8586,29.8586,29.5429,29.5707,20450.0
2022-01-25 12:00:00,31.79,32.03,31.71,31.96,56085.0,29.515,29.7379,29.4408,29.6729,56085.0
2022-01-25 12:30:00,31.91,31.91,31.74,31.82,46808.0,29.6265,29.6265,29.4686,29.5429,46808.0
2022-01-25 13:00:00,31.8,31.99,31.73,31.99,19861.0,29.5243,29.7007,29.4593,29.7007,19861.0
2022-01-25 13:30:00,31.97,32.3,31.94,32.25,22588.0,29.6822,29.9885,29.6543,29.9421,22588.0
2022-01-25 14:00:00,32.24,32.41,32.19,32.37,44021.0,29.9328,30.0907,29.8864,30.0535,44021.0
2022-01-25 14:30:00,32.38,32.62,32.34,32.57,30590.0,30.0628,30.2856,30.0257,30.2392,30590.0
2022-01-25 15:00:00,32.58,32.58,32.32,32.34,74751.0,30.2485,30.2485,30.0071,30.0257,74751.0
2022-01-25 15:30:00,32.32,32.47,32.22,32.29,212345.0,30.0071,30.1464,29.9143,29.9793,212345.0
2022-01-26 09:30:00,32.68,33.02,32.46,32.99,39534.0,30.3414,30.657,30.1371,30.6292,39534.0
2022-01-26 10:00:00,32.94,33.04,32.57,32.6,34143.0,30.5827,30.6756,30.2392,30.2671,34143.0
2022-01-26 10:30:00,32.59,32.82,32.57,32.78,271940.0,30.2578,30.4713,30.2392,30.4342,271940.0
2022-01-26 11:00:00,32.73,32.98,32.72,32.91,16980.0,30.3878,30.6199,30.3785,30.5549,16980.0
2022-01-26 11:30:00,32.88,32.93,32.75,32.9,17289.0,30.527,30.5735,30.4063,30.5456,17289.0
2022-01-26 12:00:00,32.91,33.02,32.86,32.91,32369.0,30.5549,30.657,30.5085,30.5549,32369.0
2022-01-26 12:30:00,32.93,32.94,32.74,32.79,43537.0,30.5735,30.5827,30.3971,30.4435,43537.0
2022-01-26 13:00:00,32.79,32.79,32.6,32.66,24438.0,30.4435,30.4435,30.2671,30.3228,24438.0
2022-01-26 13:30:00,32.65,32.77,32.62,32.72,19208.0,30.3135,30.4249,30.2856,30.3785,19208.0
2022-01-26 14:00:00,32.75,32.93,32.55,32.8,27155.0,30.4063,30.5735,30.2207,30.4528,27155.0
2022-01-26 14:30:00,32.78,32.85,32.22,32.38,63564.0,30.4342,30.4992,29.9143,30.0628,63564.0
2022-01-26 15:00:00,32.34,32.36,31.81,32.07,76242.0,30.0257,30.0443,29.5336,29.775,76242.0
2022-01-26 15:30:00,32.07,32.3,31.95,32.1,206806.0,29.775,29.9885,29.6636,29.8029,206806.0
2022-01-27 09:30:00,32.44,32.84,32.32,32.68,93714.0,30.1185,30.4899,30.0071,30.3414,93714.0
2022-01-27 10:00:00,32.64,32.84,32.4,32.43,26389.0,30.3042,30.4899,30.0814,30.1092,26389.0
2022-01-27 10:30:00,32.41,32.81,32.38,32.79,113436.0,30.0907,30.462,30.0628,30.4435,113436.0
2022-01-27 11:00:00,32.8,32.85,32.55,32.65,48716.0,30.4528,30.4992,30.2207,30.3135,48716.0
2022-01-27 11:30:00,32.64,32.91,32.64,32.81,78430.0,30.3042,30.5549,30.3042,30.462,78430.0
2022-01-27 12:00:00,32.78,32.83,32.55,32.64,157669.0,30.4342,30.4806,30.2207,30.3042,157669.0
2022-01-27 12:30:00,32.64,32.7,32.43,32.53,242686.0,30.3042,30.3599,30.1092,30.2021,242686.0
2022-01-27 13:00:00,32.53,32.58,32.02,32.02,99741.0,30.2021,30.2485,29.7286,29.7286,99741.0
2022-01-27 13:30:00,32.01,32.13,31.85,32.12,40579.0,29.7193,29.8307,29.5707,29.8214,40579.0
2022-01-27 14:00:00,32.13,32.27,32.1,32.14,139816.0,29.8307,29.9607,29.8029,29.84,139816.0
2022-01-27 14:30:00,32.14,32.52,32.07,32.36,355977.0,29.84,30.1928,29.775,30.0443,355977.0
2022-01-27 15:00:00,32.36,32.49,31.83,32.04,121737.0,30.0443,30.1649,29.5522,29.7472,121737.0
2022-01-27 15:30:00,32.04,32.44,32.01,32.19,445444.0,29.7472,30.1185,29.7193,29.8864,445444.0
2022-01-28 09:30:00,31.89,32.11,31.82,31.82,35190.0,29.6079,29.8121,29.5429,29.5429,35190.0
2022-01-28 10:00:00,31.81,32.12,31.81,31.93,44466.0,29.5336,29.8214,29.5336,29.645,44466.0
2022-01-28 10:30:00,31.92,32.0,31.51,31.75,67400.0,29.6357,29.71,29.2551,29.4779,67400.0
2022-01-28 11:00:00,31.74,31.96,31.63,31.91,75294.0,29.4686,29.6729,29.3665,29.6265,75294.0
2022-01-28 11:30:00,31.92,32.14,31.86,32.13,49408.0,29.6357,29.84,29.58,29.8307,49408.0
2022-01-28 12:00:00,32.12,32.13,31.97,32.04,61672.0,29.8214,29.8307,29.6822,29.7472,61672.0
2022-01-28 12:30:00,32.04,32.07,31.97,32.04,169927.0,29.7472,29.775,29.6822,29.7472,169927.0
2022-01-28 13:00:00,32.05,32.27,32.03,32.24,65695.0,29.7564,29.9607,29.7379,29.9328,65695.0
2022-01-28 13:30:00,32.25,32.43,32.23,32.39,43420.0,29.9421,30.1092,29.9236,30.0721,43420.0
2022-01-28 14:00:00,32.39,32.5,31.89,31.89,98810.0,30.0721,30.1742,29.6079,29.6079,98810.0
2022-01-28 14:30:00,31.87,32.18,31.84,32.17,60691.0,29.5893,29.8771,29.5615,29.8678,60691.0
2022-01-28 15:00:00,32.16,32.26,32.11,32.25,83122.0,29.8586,29.9514,29.8121,29.9421,83122.0
2022-01-28 15:30:00,32.24,32.58,32.17,32.55,223893.0,29.9328,30.2485,29.8678,30.2207,223893.0
2022-01-31 09:30:00,32.18,32.36,31.84,32.01,58338.0,29.8771,30.0443,29.5615,29.7193,58338.0
2022-01-31 10:00:00,32.04,32.31,32.0,32.28,60057.0,29.7472,29.9978,29.71,29.97,60057.0
2022-01-31 10:30:00,32.25,32.27,32.04,32.11,488816.0,29.9421,29.9607,29.7472,29.8121,488816.0
2022-01-31 11:00:00,32.12,32.22,31.8,31.81,254118.0,29.8214,29.9143,29.5243,29.5336,254118.0
2022-01-31 11:30:00,31.83,31.97,31.71,31.96,89363.0,29.5522,29.6822,29.4408,29.6729,89363.0
2022-01-31 12:00:00,31.97,32.12,31.95,32.11,40958.0,29.6822,29.8214,29.6636,29.8121,40958.0
2022-01-31 12:30:00,32.1,32.14,32.05,32.11,63468.0,29.8029,29.84,29.7564,29.8121,63468.0
2022-01-31 13:00:00,32.11,32.3,31.98,32.26,286572.0,29.8121,29.9885,29.6914,29.9514,286572.0
2022-01-31 13:30:00,32.27,32.48,32.23,32.36,68540.0,29.9607,30.1557,29.9236,30.0443,68540.0
2022-01-31 14:00:00,32.37,32.48,32.36,32.46,64362.0,30.0535,30.1557,30.0443,30.1371,64362.0
2022-01-31 14:30:00,32.46,32.5,32.42,32.46,71577.0,30.1371,30.1742,30.1,30.1371,71577.0
2022-01-31 15:00:00,32.47,32.48,32.21,32.4,113493.0,30.1464,30.1557,29.905,30.0814,113493.0
2022-01-31 15:30:00,32.4,32.62,32.34,32.62,246769.0,30.0814,30.2856,30.0257,30.2856,246769.0
2022-02-01 09:30:00,32.5,32.71,32.44,32.64,18017.0,30.1742,30.3692,30.1185,30.3042,18017.0
2022-02-01 10:00:00,32.63,32.63,32.31,32.47,19456.0,30.2949,30.2949,29.9978,30.1464,19456.0
2022-02-01 10:30:00,32.49,32.67,32.49,32.62,19307.0,30.1649,30.3321,30.1649,30.2856,19307.0
2022-02-01 11:00:00,32.63,32.71,32.48,32.63,59805.0,30.2949,30.3692,30.1557,30.2949,59805.0
2022-02-01 11:30:00,32.62,32.76,32.5,32.74,42553.0,30.2856,30.4156,30.1742,30.3971,42553.0
2022-02-01 12:00:00,32.74,32.84,32.69,32.8,93920.0,30.3971,30.4899,30.3506,30.4528,93920.0
2022-02-01 12:30:00,32.8,32.88,32.75,32.87,27792.0,30.4528,30.527,30.4063,30.5178,27792.0
2022-02-01 13:00:00,32.88,32.92,32.8,32.91,30457.0,30.527,30.5642,30.4528,30.5549,30457.0
2022-02-01 13:30:00,32.89,32.96,32.85,32.86,24792.0,30.5363,30.6013,30.4992,30.5085,24792.0
2022-02-01 14:00:00,32.86,32.94,32.86,32.94,18306.0,30.5085,30.5827,30.5085,30.5827,18306.0
2022-02-01 14:30:00,32.93,32.95,32.8,32.84,19974.0,30.5735,30.592,30.4528,30.4899,19974.0
2022-02-01 15:00:00,32.84,32.93,32.84,32.91,27098.0,30.4899,30.5735,30.4899,30.5549,27098.0
2022-02-01 15:30:00,32.91,33.05,32.81,33.0,246667.0,30.5549,30.6849,30.462,30.6385,246667.0
2022-02-02 09:30:00,33.0,33.1,32.64,32.66,26113.0,30.6385,30.7313,30.3042,30.3228,26113.0
2022-02-02 10:00:00,32.66,32.72,32.44,32.45,20530.0,30.3228,30.3785,30.1185,30.1278,20530.0
2022-02-02 10:30:00,32.46,32.77,32.38,32.67,22644.0,30.1371,30.4249,30.0628,30.3321,22644.0
2022-02-02 11:00:00,32.65,32.65,32.47,32.62,13742.0,30.3135,30.3135,30.1464,30.2856,13742.0
2022-02-02 11:30:00,32.61,32.76,32.59,32.72,45285.0,30.2764,30.4156,30.2578,30.3785,45285.0
2022-02-02 12:00:00,32.72,32.83,32.67,32.8,31304.0,30.3785,30.4806,30.3321,30.4528,31304.0
2022-02-02 12:30:00,32.79,32.9,32.76,32.83,39687.0,30.4435,30.5456,30.4156,30.4806,39687.0
2022-02-02 13:00:00,32.82,32.9,32.77,32.79,20564.0,30.4713,30.5456,30.4249,30.4435,20564.0
2022-02-02 13:30:00,32.79,32.92,32.79,32.9,20368.0,30.4435,30.5642,30.4435,30.5456,20368.0
2022-02-02 14:00:00,32.9,32.9,32.78,32.82,25411.0,30.5456,30.5456,30.4342,30.4713,25411.0
2022-02-02 14:30:00,32.82,32.87,32.77,32.78,33805.0,30.4713,30.5178,30.4249,30.4342,33805.0
2022-02-02 15:00:00,32.78,32.9,32.74,32.84,45720.0,30.4342,30.5456,30.3971,30.4899,45720.0
2022-02-02 15:30:00,32.84,32.91,32.7,32.79,231177.0,30.4899,30.5549,30.3599,30.4435,231177.0
2022-02-03 09:30:00,32.72,32.74,32.43,32.43,26110.0,30.3785,30.3971,30.1092,30.1092,26110.0
2022-02-03 10:00:00,32.36,32.5,32.35,32.41,11660.0,30.0443,30.1742,30.035,30.0907,11660.0
2022-02-03 10:30:00,32.41,32.56,32.36,32.5,24408.0,30.0907,30.2299,30.0443,30.1742,24408.0
2022-02-03 11:00:00,32.49,32.49,32.32,32.36,16122.0,30.1649,30.1649,30.0071,30.0443,16122.0
2022-02-03 11:30:00,32.36,32.39,32.15,32.17,17825.0,30.0443,30.0721,29.8493,29.8678,17825.0
2022-02-03 12:00:00,32.18,32.2,32.09,32.12,12821.0,29.8771,29.8957,29.7936,29.8214,12821.0
2022-02-03 12:30:00,32.14,32.17,32.07,32.09,16740.0,29.84,29.8678,29.775,29.7936,16740.0
2022-02-03 13:00:00,32.09,32.13,32.0,32.07,21125.0,29.7936,29.8307,29.71,29.775,21125.0
2022-02-03 13:30:00,32.12,32.26,32.11,32.2,50957.0,29.8214,29.9514,29.8121,29.8957,50957.0
2022-02-03 14:00:00,32.21,32.25,32.15,32.16,21158.0,29.905,29.9421,29.8493,29.8586,21158.0
2022-02-03 14:30:00,32.16,32.29,32.11,32.27,96745.0,29.8586,29.9793,29.8121,29.9607,96745.0
2022-02-03 15:00:00,32.28,32.42,32.22,32.32,36492.0,29.97,30.1,29.9143,30.0071,36492.0
2022-02-03 15:30:00,32.31,32.32,32.17,32.26,188136.0,29.9978,30.0071,29.8678,29.9514,188136.0
2022-02-04 09:30:00,32.16,32.4,32.16,32.3,38425.0,29.8586,30.0814,29.8586,29.9885,38425.0
2022-02-04 10:00:00,32.33,32.5,32.26,32.26,156933.0,30.0164,30.1742,29.9514,29.9514,156933.0
2022-02-04 10:30:00,32.27,32.41,32.21,32.35,228085.0,29.9607,30.0907,29.905,30.035,228085.0
2022-02-04 11:00:00,32.34,32.49,32.2,32.47,68063.0,30.0257,30.1649,29.8957,30.1464,68063.0
2022-02-04 11:30:00,32.47,32.52,32.38,32.45,27996.0,30.1464,30.1928,30.0628,30.1278,27996.0
2022-02-04 12:00:00,32.45,32.47,32.34,32.46,29621.0,30.1278,30.1464,30.0257,30.1371,29621.0
2022-02-04 12:30:00,32.46,32.5,32.37,32.43,40554.0,30.1371,30.1742,30.0535,30.1092,40554.0
2022-02-04 13:00:00,32.43,32.56,32.43,32.5,31105.0,30.1092,30.2299,30.1092,30.1742,31105.0
2022-02-04 13:30:00,32.5,32.6,32.48,32.59,32989.0,30.1742,30.2671,30.1557,30.2578,32989.0
2022-02-04 14:00:00,32.59,32.62,32.54,32.58,45520.0,30.2578,30.2856,30.2114,30.2485,45520.0
2022-02-04 14:30:00,32.58,32.74,32.58,32.72,34758.0,30.2485,30.3971,30.2485,30.3785,34758.0
2022-02-04 15:00:00,32.72,32.85,32.71,32.74,42963.0,30.3785,30.4992,30.3692,30.3971,42963.0
2022-02-04 15:30:00,32.75,32.85,32.54,32.63,361664.0,30.4063,30.4992,30.2114,30.2949,361664.0
2022-02-07 09:30:00,32.73,32.73,32.35,32.39,15824.0,30.3878,30.3878,30.035,30.0721,15824.0
2022-02-07 10:00:00,32.43,32.47,32.26,32.45,26829.0,30.1092,30.1464,29.9514,30.1278,26829.0
2022-02-07 10:30:00,32.44,32.59,32.39,32.48,19019.0,30.1185,30.2578,30.0721,30.1557,19019.0
2022-02-07 11:00:00,32.46,32.53,32.35,32.48,16107.0,30.1371,30.2021,30.035,30.1557,16107.0
2022-02-07 11:30:00,32.49,32.54,32.32,32.51,16077.0,30.1649,30.2114,30.0071,30.1835,16077.0
2022-02-07 12:00:00,32.52,32.54,32.36,32.41,16280.0,30.1928,30.2114,30.0443,30.0907,16280.0
2022-02-07 12:30:00,32.42,32.57,32.41,32.53,21067.0,30.1,30.2392,30.0907,30.2021,21067.0
2022-02-07 13:00:00,32.52,32.63,32.48,32.61,15621.0,30.1928,30.2949,30.1557,30.2764,15621.0
2022-02-07 13:30:00,32.62,32.84,32.62,32.83,41266.0,30.2856,30.4899,30.2856,30.4806,41266.0
2022-02-07 14:00:00,32.83,33.05,32.81,33.01,82151.0,30.4806,30.6849,30.462,30.6477,82151.0
2022-02-07 14:30:00,33.01,33.03,33.0,33.0,35155.0,30.6477,30.6663,30.6385,30.6385,35155.0
2022-02-07 15:00:00,33.0,33.05,32.96,33.0,105577.0,30.6385,30.6849,30.6013,30.6385,105577.0
2022-02-07 15:30:00,33.01,33.04,32.78,32.89,557623.0,30.6477,30.6756,30.4342,30.5363,557623.0
2022-02-08 09:30:00,33.1,33.38,33.06,33.3,41707.0,30.7313,30.9913,30.6942,30.917,41707.0
2022-02-08 10:00:00,33.29,33.34,33.1,33.3,29237.0,30.9077,30.9541,30.7313,30.917,29237.0
2022-02-08 10:30:00,33.29,33.4,33.29,33.32,36365.0,30.9077,31.0098,30.9077,30.9356,36365.0
2022-02-08 11:00:00,33.33,33.42,33.21,33.25,24478.0,30.9448,31.0284,30.8334,30.8706,24478.0
2022-02-08 11:30:00,33.26,33.33,33.26,33.27,36049.0,30.8798,30.9448,30.8798,30.8891,36049.0
2022-02-08 12:00:00,33.28,33.32,33.23,33.32,18150.0,30.8984,30.9356,30.852,30.9356,18150.0
2022-02-08 12:30:00,33.32,33.39,33.31,33.36,19202.0,30.9356,31.0005,30.9263,30.9727,19202.0
2022-02-08 13:00:00,33.38,33.42,33.34,33.39,21560.0,30.9913,31.0284,30.9541,31.0005,21560.0
2022-02-08 13:30:00,33.38,33.57,33.38,33.55,30149.0,30.9913,31.1677,30.9913,31.1491,30149.0
2022-02-08 14:00:00,33.56,33.59,33.44,33.52,64423.0,31.1584,31.1862,31.047,31.1212,64423.0
2022-02-08 14:30:00,33.52,33.55,33.45,33.55,68336.0,31.1212,31.1491,31.0562,31.1491,68336.0
2022-02-08 15:00:00,33.55,33.7,33.5,33.64,59293.0,31.1491,31.2884,31.1027,31.2327,59293.0
2022-02-08 15:30:00,33.64,33.85,33.59,33.8,317757.0,31.2327,31.4276,31.1862,31.3812,317757.0
2022-02-09 09:30:00,33.98,34.23,33.95,34.01,34539.0,31.5483,31.7804,31.5205,31.5762,34539.0
2022-02-09 10:00:00,34.01,34.26,33.98,34.18,22331.0,31.5762,31.8083,31.5483,31.734,22331.0
2022-02-09 10:30:00,34.19,34.39,34.13,34.35,46586.0,31.7433,31.929,31.6876,31.8918,46586.0
2022-02-09 11:00:00,34.35,34.45,34.26,34.43,41997.0,31.8918,31.9847,31.8083,31.9661,41997.0
2022-02-09 11:30:00,34.43,34.52,34.36,34.48,61656.0,31.9661,32.0497,31.9011,32.0125,61656.0
2022-02-09 12:00:00,34.49,34.52,34.41,34.47,78960.0,32.0218,32.0497,31.9475,32.0033,78960.0
2022-02-09 12:30:00,34.48,34.59,34.43,34.46,83723.0,32.0125,32.1147,31.9661,31.994,83723.0
2022-02-09 13:00:00,34.46,34.51,34.41,34.51,56079.0,31.994,32.0404,31.9475,32.0404,56079.0
2022-02-09 13:30:00,34.5,34.54,34.47,34.52,39478.0,32.0311,32.0682,32.0033,32.0497,39478.0
2022-02-09 14:00:00,34.51,34.58,34.49,34.55,44177.0,32.0404,32.1054,32.0218,32.0775,44177.0
2022-02-09 14:30:00,34.55,34.58,34.51,34.57,153153.0,32.0775,32.1054,32.0404,32.0961,153153.0
2022-02-09 15:00:00,34.57,34.58,34.48,34.57,144219.0,32.0961,32.1054,32.0125,32.0961,144219.0
2022-02-09 15:30:00,34.56,34.59,34.5,34.55,341057.0,32.0868,32.1147,32.0311,32.0775,341057.0
2022-02-10 09:30:00,34.26,34.56,34.09,34.48,26148.0,31.8083,32.0868,31.6504,32.0125,26148.0
2022-02-10 10:00:00,34.44,34.51,34.38,34.48,35511.0,31.9754,32.0404,31.9197,32.0125,35511.0
2022-02-10 10:30:00,34.47,34.51,34.34,34.45,67680.0,32.0033,32.0404,31.8826,31.9847,67680.0
2022-02-10 11:00:00,34.47,34.54,34.39,34.47,50428.0,32.0033,32.0682,31.929,32.0033,50428.0
2022-02-10 11:30:00,34.47,34.63,34.45,34.63,32896.0,32.0033,32.1518,31.9847,32.1518,32896.0
2022-02-10 12:00:00,34.63,34.68,34.6,34.64,32129.0,32.1518,32.1982,32.124,32.1611,32129.0
2022-02-10 12:30:00,34.66,34.7,34.5,34.62,90211.0,32.1797,32.2168,32.0311,32.1425,90211.0
2022-02-10 13:00:00,34.62,34.79,34.61,34.71,94630.0,32.1425,32.3004,32.1332,32.2261,94630.0
2022-02-10 13:30:00,34.71,34.73,34.42,34.72,134132.0,32.2261,32.2446,31.9568,32.2354,134132.0
2022-02-10 14:00:00,34.74,34.76,34.35,34.35,164178.0,32.2539,32.2725,31.8918,31.8918,164178.0
2022-02-10 14:30:00,34.36,34.38,33.85,33.89,72046.0,31.9011,31.9197,31.4276,31.4648,72046.0
2022-02-10 15:00:00,33.91,33.97,33.68,33.7,89178.0,31.4833,31.539,31.2698,31.2884,89178.0
2022-02-10 15:30:00,33.69,33.69,33.37,33.51,251777.0,31.2791,31.2791,30.982,31.112,251777.0
2022-02-11 09:30:00,33.19,33.38,32.87,32.92,46539.0,30.8149,30.9913,30.5178,30.5642,46539.0
2022-02-11 10:00:00,32.91,33.2,32.91,33.18,62899.0,30.5549,30.8241,30.5549,30.8056,62899.0
2022-02-11 10:30:00,33.2,33.28,33.12,33.13,43377.0,30.8241,30.8984,30.7499,30.7591,43377.0
2022-02-11 11:00:00,33.14,33.28,33.03,33.09,65061.0,30.7684,30.8984,30.6663,30.722,65061.0
2022-02-11 11:30:00,33.1,33.16,33.03,33.12,33036.0,30.7313,30.787,30.6663,30.7499,33036.0
2022-02-11 12:00:00,33.13,33.17,33.06,33.11,27111.0,30.7591,30.7963,30.6942,30.7406,27111.0
2022-02-11 12:30:00,33.12,33.13,32.95,32.98,18406.0,30.7499,30.7591,30.592,30.6199,18406.0
2022-02-11 13:00:00,32.98,33.04,32.75,32.75,46831.0,30.6199,30.6756,30.4063,30.4063,46831.0
2022-02-11 13:30:00,32.76,32.76,32.25,32.28,81456.0,30.4156,30.4156,29.9421,29.97,81456.0
2022-02-11 14:00:00,32.28,32.55,32.16,32.35,86792.0,29.97,30.2207,29.8586,30.035,86792.0
2022-02-11 14:30:00,32.37,32.53,32.13,32.3,70936.0,30.0535,30.2021,29.8307,29.9885,70936.0
2022-02-11 15:00:00,32.3,32.42,32.17,32.4,122005.0,29.9885,30.1,29.8678,30.0814,122005.0
2022-02-11 15:30:00,32.4,32.56,32.32,32.43,199732.0,30.0814,30.2299,30.0071,30.1092,199732.0
2022-02-14 09:30:00,32.55,32.76,32.45,32.72,19483.0,30.2207,30.4156,30.1278,30.3785,19483.0
2022-02-14 10:00:00,32.7,32.73,32.37,32.46,22673.0,30.3599,30.3878,30.0535,30.1371,22673.0
2022-02-14 10:30:00,32.46,32.48,32.25,32.35,845007.0,30.1371,30.1557,29.9421,30.035,845007.0
2022-02-14 11:00:00,32.37,32.55,32.31,32.48,231769.0,30.0535,30.2207,29.9978,30.1557,231769.0
2022-02-14 11:30:00,32.51,32.53,32.36,32.41,54989.0,30.1835,30.2021,30.0443,30.0907,54989.0
2022-02-14 12:00:00,32.4,32.41,32.23,32.32,304947.0,30.0814,30.0907,29.9236,30.0071,304947.0
2022-02-14 12:30:00,32.3,32.45,32.27,32.42,62064.0,29.9885,30.1278,29.9607,30.1,62064.0
2022-02-14 13:00:00,32.42,32.45,32.33,32.34,43657.0,30.1,30.1278,30.0164,30.0257,43657.0
2022-02-14 13:30:00,32.33,32.33,32.01,32.07,52905.0,30.0164,30.0164,29.7193,29.775,52905.0
2022-02-14 14:00:00,32.06,32.27,31.98,32.2,62930.0,29.7657,29.9607,29.6914,29.8957,62930.0
2022-02-14 14:30:00,32.17,32.35,32.08,32.31,41210.0,29.8678,30.035,29.7843,29.9978,41210.0
2022-02-14 15:00:00,32.33,32.49,32.2,32.49,71213.0,30.0164,30.1649,29.8957,30.1649,71213.0
2022-02-14 15:30:00,32.48,32.66,32.36,32.4,222475.0,30.1557,30.3228,30.0443,30.0814,222475.0
2022-02-15 09:30:00,32.68,33.0,32.48,32.48,43929.0,30.3414,30.6385,30.1557,30.1557,43929.0
2022-02-15 10:00:00,32.53,32.64,32.48,32.57,62886.0,30.2021,30.3042,30.1557,30.2392,62886.0
2022-02-15 10:30:00,32.56,32.68,32.53,32.65,142646.0,30.2299,30.3414,30.2021,30.3135,142646.0
2022-02-15 11:00:00,32.65,32.77,32.63,32.66,88730.0,30.3135,30.4249,30.2949,30.3228,88730.0
2022-02-15 11:30:00,32.65,32.81,32.64,32.77,40835.0,30.3135,30.462,30.3042,30.4249,40835.0
2022-02-15 12:00:00,32.79,32.88,32.76,32.87,44914.0,30.4435,30.527,30.4156,30.5178,44914.0
2022-02-15 12:30:00,32.88,32.93,32.77,32.8,49323.0,30.527,30.5735,30.4249,30.4528,49323.0
2022-02-15 13:00:00,32.79,32.79,32.67,32.77,50735.0,30.4435,30.4435,30.3321,30.4249,50735.0
2022-02-15 13:30:00,32.77,32.94,32.76,32.86,87643.0,30.4249,30.5827,30.4156,30.5085,87643.0
2022-02-15 14:00:00,32.85,32.85,32.71,32.72,39802.0,30.4992,30.4992,30.3692,30.3785,39802.0
2022-02-15 14:30:00,32.71,32.73,32.63,32.7,52695.0,30.3692,30.3878,30.2949,30.3599,52695.0
2022-02-15 15:00:00,32.69,32.73,32.57,32.58,77467.0,30.3506,30.3878,30.2392,30.2485,77467.0
2022-02-15 15:30:00,32.57,32.67,32.51,32.63,315108.0,30.2392,30.3321,30.1835,30.2949,315108.0
2022-02-16 09:30:00,32.55,33.03,32.32,32.77,60443.0,30.2207,30.6663,30.0071,30.4249,60443.0
2022-02-16 10:00:00,32.76,32.83,32.65,32.82,39898.0,30.4156,30.4806,30.3135,30.4713,39898.0
2022-02-16 10:30:00,32.82,32.91,32.74,32.74,44341.0,30.4713,30.5549,30.3971,30.3971,44341.0
2022-02-16 11:00:00,32.75,32.89,32.75,32.84,38330.0,30.4063,30.5363,30.4063,30.4899,38330.0
2022-02-16 11:30:00,32.84,32.93,32.81,32.92,120500.0,30.4899,30.5735,30.462,30.5642,120500.0
2022-02-16 12:00:00,32.91,33.09,32.91,33.03,54567.0,30.5549,30.722,30.5549,30.6663,54567.0
2022-02-16 12:30:00,33.03,33.03,32.82,32.83,28208.0,30.6663,30.6663,30.4713,30.4806,28208.0
2022-02-16 13:00:00,32.83,32.92,32.82,32.86,19882.0,30.4806,30.5642,30.4713,30.5085,19882.0
2022-02-16 13:30:00,32.86,32.95,32.85,32.94,31773.0,30.5085,30.592,30.4992,30.5827,31773.0
2022-02-16 14:00:00,32.96,33.33,32.88,33.33,52643.0,30.6013,30.9448,30.527,30.9448,52643.0
2022-02-16 14:30:00,33.33,33.38,33.26,33.37,33825.0,30.9448,30.9913,30.8798,30.982,33825.0
2022-02-16 15:00:00,33.38,33.44,33.36,33.43,42056.0,30.9913,31.047,30.9727,31.0377,42056.0
2022-02-16 15:30:00,33.43,33.56,33.35,33.36,166759.0,31.0377,31.1584,30.9634,30.9727,166759.0
2022-02-17 09:30:00,33.0,33.3,32.99,33.02,22011.0,30.6385,30.917,30.6292,30.657,22011.0
2022-02-17 10:00:00,33.02,33.05,32.87,32.9,18483.0,30.657,30.6849,30.5178,30.5456,18483.0
2022-02-17 10:30:00,32.88,33.0,32.85,32.99,25320.0,30.527,30.6385,30.4992,30.6292,25320.0
2022-02-17 11:00:00,32.98,33.08,32.94,32.97,24435.0,30.6199,30.7127,30.5827,30.6106,24435.0
2022-02-17 11:30:00,32.97,33.01,32.83,32.87,36879.0,30.6106,30.6477,30.4806,30.5178,36879.0
2022-02-17 12:00:00,32.87,33.14,32.84,33.07,21837.0,30.5178,30.7684,30.4899,30.7034,21837.0
2022-02-17 12:30:00,33.07,33.09,32.95,32.98,12322.0,30.7034,30.722,30.592,30.6199,12322.0
2022-02-17 13:00:00,32.98,32.99,32.9,32.91,14935.0,30.6199,30.6292,30.5456,30.5549,14935.0
2022-02-17 13:30:00,32.93,32.94,32.81,32.84,14244.0,30.5735,30.5827,30.462,30.4899,14244.0
2022-02-17 14:00:00,32.82,32.82,32.67,32.68,14513.0,30.4713,30.4713,30.3321,30.3414,14513.0
2022-02-17 14:30:00,32.68,32.68,32.55,32.58,23172.0,30.3414,30.3414,30.2207,30.2485,23172.0
2022-02-17 15:00:00,32.59,32.61,32.47,32.57,32216.0,30.2578,30.2764,30.1464,30.2392,32216.0
2022-02-17 15:30:00,32.57,32.67,32.51,32.51,171364.0,30.2392,30.3321,30.1835,30.1835,171364.0
2022-02-18 09:30:00,32.33,32.7,32.31,32.7,28684.0,30.0164,30.3599,29.9978,30.3599,28684.0
2022-02-18 10:00:00,32.67,32.77,32.48,32.48,26738.0,30.3321,30.4249,30.1557,30.1557,26738.0
2022-02-18 10:30:00,32.47,32.56,32.25,32.28,40274.0,30.1464,30.2299,29.9421,29.97,40274.0
2022-02-18 11:00:00,32.25,32.28,32.04,32.19,44798.0,29.9421,29.97,29.7472,29.8864,44798.0
2022-02-18 11:30:00,32.2,32.23,31.97,31.98,26830.0,29.8957,29.9236,29.6822,29.6914,26830.0
2022-02-18 12:00:00,32.01,32.14,31.95,32.07,22796.0,29.7193,29.84,29.6636,29.775,22796.0
2022-02-18 12:30:00,32.05,32.09,31.93,31.96,36581.0,29.7564,29.7936,29.645,29.6729,36581.0
2022-02-18 13:00:00,31.95,31.99,31.86,31.91,25871.0,29.6636,29.7007,29.58,29.6265,25871.0
2022-02-18 13:30:00,31.92,32.03,31.9,32.02,22644.0,29.6357,29.7379,29.6172,29.7286,22644.0
2022-02-18 14:00:00,32.0,32.15,31.97,32.15,42710.0,29.71,29.8493,29.6822,29.8493,42710.0
2022-02-18 14:30:00,32.16,32.2,31.96,32.13,44005.0,29.8586,29.8957,29.6729,29.8307,44005.0
2022-02-18 15:00:00,32.13,32.17,31.99,32.0,46364.0,29.8307,29.8678,29.7007,29.71,46364.0
2022-02-18 15:30:00,31.98,32.13,31.87,32.07,163507.0,29.6914,29.8307,29.5893,29.775,163507.0
2022-02-22 09:30:00,32.07,32.33,31.9,32.29,19630.0,29.775,30.0164,29.6172,29.9793,19630.0
2022-02-22 10:00:00,32.35,32.42,32.18,32.36,31296.0,30.035,30.1,29.8771,30.0443,31296.0
2022-02-22 10:30:00,32.34,32.4,32.15,32.15,22942.0,30.0257,30.0814,29.8493,29.8493,22942.0
2022-02-22 11:00:00,32.14,32.43,32.14,32.39,28472.0,29.84,30.1092,29.84,30.0721,28472.0
2022-02-22 11:30:00,32.37,32.62,32.36,32.55,30490.0,30.0535,30.2856,30.0443,30.2207,30490.0
2022-02-22 12:00:00,32.55,32.6,32.4,32.43,21220.0,30.2207,30.2671,30.0814,30.1092,21220.0
2022-02-22 12:30:00,32.43,32.53,32.33,32.33,36834.0,30.1092,30.2021,30.0164,30.0164,36834.0
2022-02-22 13:00:00,32.34,32.41,32.27,32.3,20216.0,30.0257,30.0907,29.9607,29.9885,20216.0
2022-02-22 13:30:00,32.3,32.33,32.08,32.12,27333.0,29.9885,30.0164,29.7843,29.8214,27333.0
2022-02-22 14:00:00,32.16,32.27,32.05,32.19,47719.0,29.8586,29.9607,29.7564,29.8864,47719.0
2022-02-22 14:30:00,32.19,32.5,32.18,32.46,37232.0,29.8864,30.1742,29.8771,30.1371,37232.0
2022-02-22 15:00:00,32.48,32.59,32.32,32.43,40464.0,30.1557,30.2578,30.0071,30.1092,40464.0
2022-02-22 15:30:00,32.42,32.49,32.16,32.21,188760.0,30.1,30.1649,29.8586,29.905,188760.0
2022-02-23 09:30:00,32.57,32.59,32.16,32.38,20841.0,30.2392,30.2578,29.8586,30.0628,20841.0
2022-02-23 10:00:00,32.32,32.38,32.0,32.0,34348.0,30.0071,30.0628,29.71,29.71,34348.0
2022-02-23 10:30:00,32.0,32.17,31.98,32.14,29320.0,29.71,29.8678,29.6914,29.84,29320.0
2022-02-23 11:00:00,32.11,32.16,31.94,32.12,26748.0,29.8121,29.8586,29.6543,29.8214,26748.0
2022-02-23 11:30:00,32.12,32.19,32.04,32.13,27150.0,29.8214,29.8864,29.7472,29.8307,27150.0
2022-02-23 12:00:00,32.13,32.29,32.05,32.26,36207.0,29.8307,29.9793,29.7564,29.9514,36207.0
2022-02-23 12:30:00,32.26,32.26,32.09,32.13,31494.0,29.9514,29.9514,29.7936,29.8307,31494.0
2022-02-23 13:00:00,32.12,32.12,31.9,31.92,36353.0,29.8214,29.8214,29.6172,29.6357,36353.0
2022-02-23 13:30:00,31.92,32.09,31.83,32.0,36296.0,29.6357,29.7936,29.5522,29.71,36296.0
2022-02-23 14:00:00,32.01,32.05,31.8,31.83,34111.0,29.7193,29.7564,29.5243,29.5522,34111.0
2022-02-23 14:30:00,31.83,31.86,31.73,31.74,40285.0,29.5522,29.58,29.4593,29.4686,40285.0
2022-02-23 15:00:00,31.75,31.78,31.59,31.77,73978.0,29.4779,29.5058,29.3294,29.4965,73978.0
2022-02-23 15:30:00,31.77,31.77,31.47,31.59,183608.0,29.4965,29.4965,29.2179,29.3294,183608.0
2022-02-24 09:30:00,30.11,30.4,29.55,30.31,120458.0,27.9553,28.2245,27.4353,28.141,120458.0
2022-02-24 10:00:00,30.41,30.41,29.86,30.07,130457.0,28.2338,28.2338,27.7232,27.9181,130457.0
2022-02-24 10:30:00,30.07,30.13,29.51,29.53,112406.0,27.9181,27.9738,27.3982,27.4168,112406.0
2022-02-24 11:00:00,29.5,30.12,29.48,29.83,151713.0,27.3889,27.9646,27.3704,27.6953,151713.0
2022-02-24 11:30:00,29.84,29.9,29.38,29.73,103070.0,27.7046,27.7603,27.2775,27.6025,103070.0
2022-02-24 12:00:00,29.74,29.75,29.45,29.63,91142.0,27.6117,27.621,27.3425,27.5096,91142.0
2022-02-24 12:30:00,29.64,29.79,29.13,29.15,114569.0,27.5189,27.6582,27.0454,27.064,114569.0
2022-02-24 13:00:00,29.13,29.37,29.01,29.14,93949.0,27.0454,27.2682,26.934,27.0547,93949.0
2022-02-24 13:30:00,29.13,29.49,29.12,29.3,101325.0,27.0454,27.3796,27.0361,27.2032,101325.0
2022-02-24 14:00:00,29.29,29.41,29.09,29.37,107954.0,27.1939,27.3054,27.0083,27.2682,107954.0
2022-02-24 14:30:00,29.37,29.56,29.33,29.52,65470.0,27.2682,27.4446,27.2311,27.4075,65470.0
2022-02-24 15:00:00,29.52,29.72,29.42,29.61,129884.0,27.4075,27.5932,27.3146,27.491,129884.0
2022-02-24 15:30:00,29.62,29.9,29.59,29.69,401215.0,27.5003,27.7603,27.4725,27.5653,401215.0
2022-02-25 09:30:00,30.38,30.81,30.1,30.21,274102.0,28.2059,28.6052,27.946,28.0481,274102.0
2022-02-25 10:00:00,30.16,30.16,29.76,29.84,111370.0,28.0017,28.0017,27.6303,27.7046,111370.0
2022-02-25 10:30:00,29.81,29.99,29.71,29.87,139781.0,27.6767,27.8439,27.5839,27.7324,139781.0
2022-02-25 11:00:00,29.88,30.06,29.81,29.83,106688.0,27.7417,27.9088,27.6767,27.6953,106688.0
2022-02-25 11:30:00,29.83,30.09,29.81,30.08,115557.0,27.6953,27.9367,27.6767,27.9274,115557.0
2022-02-25 12:00:00,30.07,30.36,30.05,30.26,123166.0,27.9181,28.1874,27.8996,28.0945,123166.0
2022-02-25 12:30:00,30.26,30.26,30.12,30.17,95396.0,28.0945,28.0945,27.9646,28.011,95396.0
2022-02-25 13:00:00,30.17,30.25,29.94,29.95,95739.0,28.011,28.0852,27.7974,27.8067,95739.0
2022-02-25 13:30:00,29.96,29.97,29.79,29.85,259200.0,27.816,27.8253,27.6582,27.7139,259200.0
2022-02-25 14:00:00,29.85,29.86,29.66,29.79,71397.0,27.7139,27.7232,27.5375,27.6582,71397.0
2022-02-25 14:30:00,29.79,29.83,29.58,29.6,95607.0,27.6582,27.6953,27.4632,27.4818,95607.0
2022-02-25 15:00:00,29.61,29.94,29.59,29.83,120882.0,27.491,27.7974,27.4725,27.6953,120882.0
2022-02-25 15:30:00,29.83,29.88,29.65,29.85,520124.0,27.6953,27.7417,27.5282,27.7139,520124.0
2022-02-28 09:30:00,29.27,29.67,29.08,29.53,275612.0,27.1754,27.5468,26.999,27.4168,275612.0
2022-02-28 10:00:00,29.55,29.68,29.32,29.33,666261.0,27.4353,27.556,27.2218,27.2311,666261.0
2022-02-28 10:30:00,29.33,29.6,29.32,29.6,222723.0,27.2311,27.4818,27.2218,27.4818,222723.0
2022-02-28 11:00:00,29.6,30.14,29.58,30.1,288482.0,27.4818,27.9831,27.4632,27.946,288482.0
2022-02-28 11:30:00,30.11,30.38,30.1,30.38,136583.0,27.9553,28.2059,27.946,28.2059,136583.0
2022-02-28 12:00:00,30.36,30.36,29.83,29.86,129159.0,28.1874,28.1874,27.6953,27.7232,129159.0
2022-02-28 12:30:00,29.85,29.92,29.8,29.88,64751.0,27.7139,27.7789,27.6675,27.7417,64751.0
2022-02-28 13:00:00,29.88,30.13,29.84,29.98,187414.0,27.7417,27.9738,27.7046,27.8346,187414.0
2022-02-28 13:30:00,29.98,30.21,29.95,30.18,117645.0,27.8346,28.0481,27.8067,28.0203,117645.0
2022-02-28 14:00:00,30.18,30.19,29.91,30.05,99934.0,28.0203,28.0295,27.7696,27.8996,99934.0
2022-02-28 14:30:00,30.07,30.19,30.0,30.14,91387.0,27.9181,28.0295,27.8531,27.9831,91387.0
2022-02-28 15:00:00,30.14,30.28,30.04,30.15,134812.0,27.9831,28.1131,27.8903,27.9924,134812.0
2022-02-28 15:30:00,30.13,30.38,29.97,30.37,369608.0,27.9738,28.2059,27.8253,28.1967,369608.0
2022-03-01 09:30:00,30.41,30.62,30.19,30.24,52025.0,28.2338,28.4288,28.0295,28.076,52025.0
2022-03-01 10:00:00,30.26,30.39,30.06,30.14,68731.0,28.0945,28.2152,27.9088,27.9831,68731.0
2022-03-01 10:30:00,30.13,30.13,29.87,30.0,54276.0,27.9738,27.9738,27.7324,27.8531,54276.0
2022-03-01 11:00:00,30.02,30.14,30.01,30.09,37221.0,27.8717,27.9831,27.8624,27.9367,37221.0
2022-03-01 11:30:00,30.07,30.07,29.78,29.82,40265.0,27.9181,27.9181,27.6489,27.686,40265.0
2022-03-01 12:00:00,29.82,29.93,29.71,29.79,48154.0,27.686,27.7881,27.5839,27.6582,48154.0
2022-03-01 12:30:00,29.78,29.94,29.71,29.92,47836.0,27.6489,27.7974,27.5839,27.7789,47836.0
2022-03-01 13:00:00,29.91,29.94,29.68,29.7,61864.0,27.7696,27.7974,27.556,27.5746,61864.0
2022-03-01 13:30:00,29.71,29.83,29.68,29.79,58053.0,27.5839,27.6953,27.556,27.6582,58053.0
2022-03-01 14:00:00,29.8,30.15,29.75,30.12,54640.0,27.6675,27.9924,27.621,27.9646,54640.0
2022-03-01 14:30:00,30.11,30.27,30.09,30.18,50918.0,27.9553,28.1038,27.9367,28.0203,50918.0
2022-03-01 15:00:00,30.16,30.4,30.15,30.3,100281.0,28.0017,28.2245,27.9924,28.1317,100281.0
2022-03-01 15:30:00,30.3,30.31,30.09,30.29,290590.0,28.1317,28.141,27.9367,28.1224,290590.0
2022-03-02 09:30:00,30.69,31.03,30.69,30.98,59120.0,28.4938,28.8094,28.4938,28.763,59120.0
2022-03-02 10:00:00,30.95,31.05,30.74,31.0,50165.0,28.7352,28.828,28.5402,28.7816,50165.0
2022-03-02 10:30:00,31.03,31.21,30.9,31.2,53566.0,28.8094,28.9765,28.6887,28.9673,53566.0
2022-03-02 11:00:00,31.21,31.45,31.18,31.42,55785.0,28.9765,29.1994,28.9487,29.1715,55785.0
2022-03-02 11:30:00,31.43,31.63,31.43,31.62,62620.0,29.1808,29.3665,29.1808,29.3572,62620.0
2022-03-02 12:00:00,31.61,31.7,31.58,31.67,44767.0,29.3479,29.4315,29.3201,29.4036,44767.0
2022-03-02 12:30:00,31.7,31.79,31.65,31.77,38337.0,29.4315,29.515,29.3851,29.4965,38337.0
2022-03-02 13:00:00,31.79,31.84,31.72,31.79,29112.0,29.515,29.5615,29.4501,29.515,29112.0
2022-03-02 13:30:00,31.81,31.88,31.81,31.84,34589.0,29.5336,29.5986,29.5336,29.5615,34589.0
2022-03-02 14:00:00,31.83,31.88,31.59,31.66,46869.0,29.5522,29.5986,29.3294,29.3943,46869.0
2022-03-02 14:30:00,31.67,31.73,31.54,31.56,47178.0,29.4036,29.4593,29.2829,29.3015,47178.0
2022-03-02 15:00:00,31.56,31.73,31.54,31.71,118604.0,29.3015,29.4593,29.2829,29.4408,118604.0
2022-03-02 15:30:00,31.71,31.88,31.68,31.79,362552.0,29.4408,29.5986,29.4129,29.515,362552.0
2022-03-03 09:30:00,31.91,32.1,31.7,31.94,66951.0,29.6265,29.8029,29.4315,29.6543,66951.0
2022-03-03 10:00:00,31.93,32.02,31.68,31.72,155649.0,29.645,29.7286,29.4129,29.4501,155649.0
2022-03-03 10:30:00,31.67,31.67,31.18,31.18,42380.0,29.4036,29.4036,28.9487,28.9487,42380.0
2022-03-03 11:00:00,31.19,31.22,31.05,31.15,33683.0,28.958,28.9858,28.828,28.9208,33683.0
2022-03-03 11:30:00,31.17,31.41,31.13,31.3,116486.0,28.9394,29.1622,28.9023,29.0601,116486.0
2022-03-03 12:00:00,31.28,31.41,31.25,31.32,53009.0,29.0415,29.1622,29.0137,29.0787,53009.0
2022-03-03 12:30:00,31.32,31.61,31.3,31.5,45804.0,29.0787,29.3479,29.0601,29.2458,45804.0
2022-03-03 13:00:00,31.49,31.66,31.49,31.64,40055.0,29.2365,29.3943,29.2365,29.3758,40055.0
2022-03-03 13:30:00,31.63,31.67,31.53,31.6,40686.0,29.3665,29.4036,29.2736,29.3386,40686.0
2022-03-03 14:00:00,31.6,31.66,31.51,31.53,54154.0,29.3386,29.3943,29.2551,29.2736,54154.0
2022-03-03 14:30:00,31.51,31.51,31.24,31.28,54195.0,29.2551,29.2551,29.0044,29.0415,54195.0
2022-03-03 15:00:00,31.28,31.37,31.16,31.35,84011.0,29.0415,29.1251,28.9301,29.1065,84011.0
2022-03-03 15:30:00,31.35,31.47,31.26,31.47,197535.0,29.1065,29.2179,29.023,29.2179,197535.0
2022-03-04 09:30:00,30.98,31.24,30.63,30.86,34032.0,28.763,29.0044,28.4381,28.6516,34032.0
2022-03-04 10:00:00,30.87,30.87,30.61,30.73,47627.0,28.6609,28.6609,28.4195,28.5309,47627.0
2022-03-04 10:30:00,30.73,30.73,30.33,30.34,34433.0,28.5309,28.5309,28.1595,28.1688,34433.0
2022-03-04 11:00:00,30.34,30.35,30.24,30.26,33727.0,28.1688,28.1781,28.076,28.0945,33727.0
2022-03-04 11:30:00,30.24,30.31,30.07,30.12,40483.0,28.076,28.141,27.9181,27.9646,40483.0
2022-03-04 12:00:00,30.13,30.25,30.06,30.19,54173.0,27.9738,28.0852,27.9088,28.0295,54173.0
2022-03-04 12:30:00,30.18,30.3,30.15,30.28,35281.0,28.0203,28.1317,27.9924,28.1131,35281.0
2022-03-04 13:00:00,30.28,30.4,30.27,30.37,33036.0,28.1131,28.2245,28.1038,28.1967,33036.0
2022-03-04 13:30:00,30.37,30.4,30.19,30.22,33133.0,28.1967,28.2245,28.0295,28.0574,33133.0
2022-03-04 14:00:00,30.22,30.26,30.09,30.2,44124.0,28.0574,28.0945,27.9367,28.0388,44124.0
2022-03-04 14:30:00,30.2,30.28,30.15,30.19,37326.0,28.0388,28.1131,27.9924,28.0295,37326.0
2022-03-04 15:00:00,30.19,30.42,30.18,30.37,75769.0,28.0295,28.2431,28.0203,28.1967,75769.0
2022-03-04 15:30:00,30.36,30.4,30.17,30.36,218567.0,28.1874,28.2245,28.011,28.1874,218567.0
2022-03-07 09:30:00,30.47,30.54,30.19,30.38,33833.0,28.2895,28.3545,28.0295,28.2059,33833.0
2022-03-07 10:00:00,30.39,30.89,30.38,30.83,46308.0,28.2152,28.6794,28.2059,28.6237,46308.0
2022-03-07 10:30:00,30.81,31.11,30.81,31.09,50443.0,28.6052,28.8837,28.6052,28.8651,50443.0
2022-03-07 11:00:00,31.08,31.25,31.07,31.16,47033.0,28.8559,29.0137,28.8466,28.9301,47033.0
2022-03-07 11:30:00,31.18,31.18,30.83,30.9,40301.0,28.9487,28.9487,28.6237,28.6887,40301.0
2022-03-07 12:00:00,30.89,30.9,30.72,30.75,33395.0,28.6794,28.6887,28.5216,28.5495,33395.0
2022-03-07 12:30:00,30.75,30.93,30.67,30.82,34227.0,28.5495,28.7166,28.4752,28.6145,34227.0
2022-03-07 13:00:00,30.82,31.12,30.82,31.12,54686.0,28.6145,28.893,28.6145,28.893,54686.0
2022-03-07 13:30:00,31.15,31.32,31.1,31.1,44459.0,28.9208,29.0787,28.8744,28.8744,44459.0
2022-03-07 14:00:00,31.11,31.14,30.91,31.03,68531.0,28.8837,28.9116,28.698,28.8094,68531.0
2022-03-07 14:30:00,31.0,31.12,30.99,31.06,42642.0,28.7816,28.893,28.7723,28.8373,42642.0
2022-03-07 15:00:00,31.07,31.11,30.87,30.94,122944.0,28.8466,28.8837,28.6609,28.7259,122944.0
2022-03-07 15:30:00,30.95,30.95,30.58,30.63,295666.0,28.7352,28.7352,28.3916,28.4381,295666.0
2022-03-08 09:30:00,31.02,31.55,30.86,31.54,58789.0,28.8001,29.2922,28.6516,29.2829,58789.0
2022-03-08 10:00:00,31.52,32.21,31.49,32.11,142144.0,29.2644,29.905,29.2365,29.8121,142144.0
2022-03-08 10:30:00,32.1,32.82,32.1,32.82,198833.0,29.8029,30.4713,29.8029,30.4713,198833.0
2022-03-08 11:00:00,32.84,33.12,32.73,32.88,201640.0,30.4899,30.7499,30.3878,30.527,201640.0
2022-03-08 11:30:00,32.86,33.14,32.72,33.14,130453.0,30.5085,30.7684,30.3785,30.7684,130453.0
2022-03-08 12:00:00,33.14,33.43,33.1,33.39,100192.0,30.7684,31.0377,30.7313,31.0005,100192.0
2022-03-08 12:30:00,33.39,33.55,33.27,33.55,250750.0,31.0005,31.1491,30.8891,31.1491,250750.0
2022-03-08 13:00:00,33.55,33.83,33.37,33.39,169035.0,31.1491,31.4091,30.982,31.0005,169035.0
2022-03-08 13:30:00,33.39,33.44,33.05,33.07,557219.0,31.0005,31.047,30.6849,30.7034,557219.0
2022-03-08 14:00:00,33.06,33.22,32.87,33.22,112412.0,30.6942,30.8427,30.5178,30.8427,112412.0
2022-03-08 14:30:00,33.22,33.34,33.09,33.33,173185.0,30.8427,30.9541,30.722,30.9448,173185.0
2022-03-08 15:00:00,33.32,33.35,32.96,32.96,169376.0,30.9356,30.9634,30.6013,30.6013,169376.0
2022-03-08 15:30:00,32.98,33.02,32.78,32.84,316477.0,30.6199,30.657,30.4342,30.4899,316477.0
2022-03-09 09:30:00,33.06,33.21,32.66,32.79,96976.0,30.6942,30.8334,30.3228,30.4435,96976.0
2022-03-09 10:00:00,32.8,33.29,32.75,33.25,72874.0,30.4528,30.9077,30.4063,30.8706,72874.0
2022-03-09 10:30:00,33.26,33.58,33.12,33.58,80304.0,30.8798,31.1769,30.7499,31.1769,80304.0
2022-03-09 11:00:00,33.6,33.64,33.42,33.42,64408.0,31.1955,31.2327,31.0284,31.0284,64408.0
2022-03-09 11:30:00,33.44,33.5,33.4,33.48,57567.0,31.047,31.1027,31.0098,31.0841,57567.0
2022-03-09 12:00:00,33.48,33.56,33.33,33.53,63550.0,31.0841,31.1584,30.9448,31.1305,63550.0
2022-03-09 12:30:00,33.54,33.54,33.26,33.45,154125.0,31.1398,31.1398,30.8798,31.0562,154125.0
2022-03-09 13:00:00,33.45,33.49,33.25,33.27,129747.0,31.0562,31.0934,30.8706,30.8891,129747.0
2022-03-09 13:30:00,33.25,33.26,33.01,33.09,99798.0,30.8706,30.8798,30.6477,30.722,99798.0
2022-03-09 14:00:00,33.07,33.19,33.01,33.17,70770.0,30.7034,30.8149,30.6477,30.7963,70770.0
2022-03-09 14:30:00,33.17,33.25,33.13,33.17,172224.0,30.7963,30.8706,30.7591,30.7963,172224.0
2022-03-09 15:00:00,33.15,33.3,33.15,33.19,84797.0,30.7777,30.917,30.7777,30.8149,84797.0
2022-03-09 15:30:00,33.2,33.33,33.08,33.31,504789.0,30.8241,30.9448,30.7127,30.9263,504789.0
2022-03-10 09:30:00,33.12,33.56,33.03,33.5,29608.0,30.7499,31.1584,30.6663,31.1027,29608.0
2022-03-10 10:00:00,33.48,33.6,33.3,33.36,35098.0,31.0841,31.1955,30.917,30.9727,35098.0
2022-03-10 10:30:00,33.36,33.46,33.2,33.21,97598.0,30.9727,31.0655,30.8241,30.8334,97598.0
2022-03-10 11:00:00,33.18,33.44,33.15,33.39,88929.0,30.8056,31.047,30.7777,31.0005,88929.0
2022-03-10 11:30:00,33.38,33.54,33.37,33.49,75030.0,30.9913,31.1398,30.982,31.0934,75030.0
2022-03-10 12:00:00,33.49,33.67,33.47,33.62,45885.0,31.0934,31.2605,31.0748,31.2141,45885.0
2022-03-10 12:30:00,33.61,33.61,33.44,33.52,50114.0,31.2048,31.2048,31.047,31.1212,50114.0
2022-03-10 13:00:00,33.52,33.72,33.51,33.63,60583.0,31.1212,31.3069,31.112,31.2234,60583.0
2022-03-10 13:30:00,33.63,33.81,33.61,33.65,67825.0,31.2234,31.3905,31.2048,31.2419,67825.0
2022-03-10 14:00:00,33.64,33.79,33.6,33.7,65506.0,31.2327,31.3719,31.1955,31.2884,65506.0
2022-03-10 14:30:00,33.71,33.8,33.67,33.7,86764.0,31.2976,31.3812,31.2605,31.2884,86764.0
2022-03-10 15:00:00,33.7,33.72,33.58,33.66,130401.0,31.2884,31.3069,31.1769,31.2512,130401.0
2022-03-10 15:30:00,33.67,33.91,33.62,33.9,446607.0,31.2605,31.4833,31.2141,31.474,446607.0
2022-03-11 09:30:00,33.97,34.51,33.97,34.36,198295.0,31.539,32.0404,31.539,31.9011,198295.0
2022-03-11 10:00:00,34.36,34.41,34.1,34.34,136100.0,31.9011,31.9475,31.6597,31.8826,136100.0
2022-03-11 10:30:00,34.32,34.61,34.26,34.55,237263.0,31.864,32.1332,31.8083,32.0775,237263.0
2022-03-11 11:00:00,34.56,34.57,34.39,34.49,226292.0,32.0868,32.0961,31.929,32.0218,226292.0
2022-03-11 11:30:00,34.5,34.53,34.37,34.43,159570.0,32.0311,32.059,31.9104,31.9661,159570.0
2022-03-11 12:00:00,34.41,34.45,33.93,33.93,113957.0,31.9475,31.9847,31.5019,31.5019,113957.0
2022-03-11 12:30:00,33.91,33.96,33.71,33.93,53861.0,31.4833,31.5298,31.2976,31.5019,53861.0
2022-03-11 13:00:00,33.94,34.25,33.94,34.21,131656.0,31.5112,31.799,31.5112,31.7619,131656.0
2022-03-11 13:30:00,34.22,34.39,34.15,34.3,81887.0,31.7711,31.929,31.7062,31.8454,81887.0
2022-03-11 14:00:00,34.3,34.36,33.99,34.05,85095.0,31.8454,31.9011,31.5576,31.6133,85095.0
2022-03-11 14:30:00,34.04,34.16,33.94,34.1,101015.0,31.604,31.7154,31.5112,31.6597,101015.0
2022-03-11 15:00:00,34.1,34.11,33.81,33.89,104118.0,31.6597,31.669,31.3905,31.4648,104118.0
2022-03-11 15:30:00,33.88,33.88,33.7,33.79,302500.0,31.4555,31.4555,31.2884,31.3719,302500.0
2022-03-14 09:30:00,33.88,34.03,33.43,33.59,54192.0,31.4555,31.5947,31.0377,31.1862,54192.0
2022-03-14 10:00:00,33.62,33.99,33.55,33.93,50141.0,31.2141,31.5576,31.1491,31.5019,50141.0
2022-03-14 10:30:00,33.92,33.98,33.6,33.68,57193.0,31.4926,31.5483,31.1955,31.2698,57193.0
2022-03-14 11:00:00,33.71,33.71,33.35,33.39,35704.0,31.2976,31.2976,30.9634,31.0005,35704.0
2022-03-14 11:30:00,33.39,33.6,33.3,33.47,52170.0,31.0005,31.1955,30.917,31.0748,52170.0
2022-03-14 12:00:00,33.47,33.56,33.37,33.53,37714.0,31.0748,31.1584,30.982,31.1305,37714.0
2022-03-14 12:30:00,33.55,33.56,33.21,33.22,48272.0,31.1491,31.1584,30.8334,30.8427,48272.0
2022-03-14 13:00:00,33.2,33.41,33.14,33.35,58299.0,30.8241,31.0191,30.7684,30.9634,58299.0
2022-03-14 13:30:00,33.35,33.39,33.19,33.25,63091.0,30.9634,31.0005,30.8149,30.8706,63091.0
2022-03-14 14:00:00,33.26,33.32,33.1,33.1,68835.0,30.8798,30.9356,30.7313,30.7313,68835.0
2022-03-14 14:30:00,33.09,33.29,33.08,33.29,42732.0,30.722,30.9077,30.7127,30.9077,42732.0
2022-03-14 15:00:00,33.3,33.44,33.26,33.37,41096.0,30.917,31.047,30.8798,30.982,41096.0
2022-03-14 15:30:00,33.37,33.46,33.21,33.4,398510.0,30.982,31.0655,30.8334,31.0098,398510.0
2022-03-15 09:30:00,33.53,33.57,32.72,32.85,67761.0,31.1305,31.1677,30.3785,30.4992,67761.0
2022-03-15 10:00:00,32.83,32.86,32.43,32.74,68510.0,30.4806,30.5085,30.1092,30.3971,68510.0
2022-03-15 10:30:00,32.74,33.36,32.72,33.24,99679.0,30.3971,30.9727,30.3785,30.8613,99679.0
2022-03-15 11:00:00,33.24,33.24,32.95,33.17,50968.0,30.8613,30.8613,30.592,30.7963,50968.0
2022-03-15 11:30:00,33.15,33.26,33.09,33.16,40758.0,30.7777,30.8798,30.722,30.787,40758.0
2022-03-15 12:00:00,33.15,33.3,33.05,33.25,41309.0,30.7777,30.917,30.6849,30.8706,41309.0
2022-03-15 12:30:00,33.23,33.29,33.1,33.16,37458.0,30.852,30.9077,30.7313,30.787,37458.0
2022-03-15 13:00:00,33.17,33.21,33.02,33.05,47622.0,30.7963,30.8334,30.657,30.6849,47622.0
2022-03-15 13:30:00,33.05,33.1,32.99,33.09,49732.0,30.6849,30.7313,30.6292,30.722,49732.0
2022-03-15 14:00:00,33.08,33.16,32.96,32.99,62421.0,30.7127,30.787,30.6013,30.6292,62421.0
2022-03-15 14:30:00,32.95,33.2,32.91,33.2,49744.0,30.592,30.8241,30.5549,30.8241,49744.0
2022-03-15 15:00:00,33.19,33.31,33.15,33.27,69913.0,30.8149,30.9263,30.7777,30.8891,69913.0
2022-03-15 15:30:00,33.27,33.32,33.06,33.07,211353.0,30.8891,30.9356,30.6942,30.7034,211353.0
2022-03-16 09:30:00,33.23,33.56,33.21,33.44,36389.0,30.852,31.1584,30.8334,31.047,36389.0
2022-03-16 10:00:00,33.43,33.64,33.34,33.55,45611.0,31.0377,31.2327,30.9541,31.1491,45611.0
2022-03-16 10:30:00,33.58,33.63,32.91,33.01,54189.0,31.1769,31.2234,30.5549,30.6477,54189.0
2022-03-16 11:00:00,33.03,33.13,32.95,33.09,32433.0,30.6663,30.7591,30.592,30.722,32433.0
2022-03-16 11:30:00,33.08,33.11,32.92,33.1,33817.0,30.7127,30.7406,30.5642,30.7313,33817.0
2022-03-16 12:00:00,33.07,33.29,32.99,33.29,49038.0,30.7034,30.9077,30.6292,30.9077,49038.0
2022-03-16 12:30:00,33.28,33.38,33.24,33.38,46295.0,30.8984,30.9913,30.8613,30.9913,46295.0
2022-03-16 13:00:00,33.38,33.43,33.2,33.34,67415.0,30.9913,31.0377,30.8241,30.9541,67415.0
2022-03-16 13:30:00,33.34,33.38,33.13,33.3,56517.0,30.9541,30.9913,30.7591,30.917,56517.0
2022-03-16 14:00:00,33.27,33.31,32.76,32.77,102243.0,30.8891,30.9263,30.4156,30.4249,102243.0
2022-03-16 14:30:00,32.77,33.15,32.59,33.1,116999.0,30.4249,30.7777,30.2578,30.7313,116999.0
2022-03-16 15:00:00,33.06,33.18,32.94,33.15,77182.0,30.6942,30.8056,30.5827,30.7777,77182.0
2022-03-16 15:30:00,33.16,33.43,33.09,33.38,280711.0,30.787,31.0377,30.722,30.9913,280711.0
2022-03-17 09:30:00,33.31,33.51,33.19,33.5,15474.0,30.9263,31.112,30.8149,31.1027,15474.0
2022-03-17 10:00:00,33.44,33.68,33.38,33.68,14690.0,31.047,31.2698,30.9913,31.2698,14690.0
2022-03-17 10:30:00,33.65,33.65,33.49,33.64,16837.0,31.2419,31.2419,31.0934,31.2327,16837.0
2022-03-17 11:00:00,33.63,33.72,33.62,33.67,12687.0,31.2234,31.3069,31.2141,31.2605,12687.0
2022-03-17 11:30:00,33.65,33.75,33.64,33.73,12011.0,31.2419,31.3348,31.2327,31.3162,12011.0
2022-03-17 12:00:00,33.75,33.8,33.63,33.8,14787.0,31.3348,31.3812,31.2234,31.3812,14787.0
2022-03-17 12:30:00,33.8,33.8,33.68,33.72,14562.0,31.3812,31.3812,31.2698,31.3069,14562.0
2022-03-17 13:00:00,33.73,33.91,33.73,33.89,17543.0,31.3162,31.4833,31.3162,31.4648,17543.0
2022-03-17 13:30:00,33.88,33.89,33.83,33.87,20138.0,31.4555,31.4648,31.4091,31.4462,20138.0
2022-03-17 14:00:00,33.86,33.86,33.76,33.79,28939.0,31.4369,31.4369,31.3441,31.3719,28939.0
2022-03-17 14:30:00,33.8,33.98,33.8,33.94,29402.0,31.3812,31.5483,31.3812,31.5112,29402.0
2022-03-17 15:00:00,33.95,33.98,33.84,33.94,37039.0,31.5205,31.5483,31.4183,31.5112,37039.0
2022-03-17 15:30:00,33.93,34.06,33.89,34.04,150237.0,31.5019,31.6226,31.4648,31.604,150237.0
2022-03-18 09:30:00,33.57,33.72,32.42,33.45,117866.0,31.1677,31.3069,30.1,31.0562,117866.0
2022-03-18 10:00:00,33.45,33.63,33.41,33.57,35162.0,31.0562,31.2234,31.0191,31.1677,35162.0
2022-03-18 10:30:00,33.55,33.55,33.25,33.34,51577.0,31.1491,31.1491,30.8706,30.9541,51577.0
2022-03-18 11:00:00,33.36,33.56,33.34,33.36,23856.0,30.9727,31.1584,30.9541,30.9727,23856.0
2022-03-18 11:30:00,33.37,33.39,33.25,33.29,19517.0,30.982,31.0005,30.8706,30.9077,19517.0
2022-03-18 12:00:00,33.3,33.45,33.3,33.43,14595.0,30.917,31.0562,30.917,31.0377,14595.0
2022-03-18 12:30:00,33.46,33.58,33.46,33.56,42322.0,31.0655,31.1769,31.0655,31.1584,42322.0
2022-03-18 13:00:00,33.58,33.64,33.58,33.6,11224.0,31.1769,31.2327,31.1769,31.1955,11224.0
2022-03-18 13:30:00,33.61,33.73,33.55,33.7,39997.0,31.2048,31.3162,31.1491,31.2884,39997.0
2022-03-18 14:00:00,33.7,33.81,33.61,33.65,36940.0,31.2884,31.3905,31.2048,31.2419,36940.0
2022-03-18 14:30:00,33.66,33.73,33.61,33.63,27641.0,31.2512,31.3162,31.2048,31.2234,27641.0
2022-03-18 15:00:00,33.64,33.83,33.63,33.8,63912.0,31.2327,31.4091,31.2234,31.3812,63912.0
2022-03-18 15:30:00,33.79,33.9,33.64,33.81,254892.0,31.3719,31.474,31.2327,31.3905,254892.0
2022-03-21 09:30:00,33.95,34.03,33.66,33.89,45742.0,31.5205,31.5947,31.2512,31.4648,45742.0
2022-03-21 10:00:00,33.88,34.43,33.86,34.43,54437.0,31.4555,31.9661,31.4369,31.9661,54437.0
2022-03-21 10:30:00,34.43,34.6,34.37,34.56,96736.0,31.9661,32.124,31.9104,32.0868,96736.0
2022-03-21 11:00:00,34.57,34.57,34.3,34.31,49246.0,32.0961,32.0961,31.8454,31.8547,49246.0
2022-03-21 11:30:00,34.3,34.45,34.26,34.44,55895.0,31.8454,31.9847,31.8083,31.9754,55895.0
2022-03-21 12:00:00,34.42,34.6,34.39,34.54,29440.0,31.9568,32.124,31.929,32.0682,29440.0
2022-03-21 12:30:00,34.5,34.52,34.34,34.38,42382.0,32.0311,32.0497,31.8826,31.9197,42382.0
2022-03-21 13:00:00,34.35,34.38,34.19,34.25,35411.0,31.8918,31.9197,31.7433,31.799,35411.0
2022-03-21 13:30:00,34.24,34.37,34.19,34.33,19405.0,31.7897,31.9104,31.7433,31.8733,19405.0
2022-03-21 14:00:00,34.34,34.55,34.32,34.55,47714.0,31.8826,32.0775,31.864,32.0775,47714.0
2022-03-21 14:30:00,34.57,34.57,34.32,34.32,23280.0,32.0961,32.0961,31.864,31.864,23280.0
2022-03-21 15:00:00,34.33,34.47,34.32,34.46,27712.0,31.8733,32.0033,31.864,31.994,27712.0
2022-03-21 15:30:00,34.47,34.6,34.4,34.56,136752.0,32.0033,32.124,31.9383,32.0868,136752.0
2022-03-22 09:30:00,34.81,35.11,34.73,34.78,93397.0,32.3189,32.5975,32.2446,32.2911,93397.0
2022-03-22 10:00:00,34.79,34.88,34.69,34.76,43846.0,32.3004,32.3839,32.2075,32.2725,43846.0
2022-03-22 10:30:00,34.75,34.84,34.54,34.55,31347.0,32.2632,32.3468,32.0682,32.0775,31347.0
2022-03-22 11:00:00,34.57,34.57,34.19,34.2,23692.0,32.0961,32.0961,31.7433,31.7526,23692.0
2022-03-22 11:30:00,34.21,34.25,34.13,34.23,23658.0,31.7619,31.799,31.6876,31.7804,23658.0
2022-03-22 12:00:00,34.23,34.31,34.19,34.22,53429.0,31.7804,31.8547,31.7433,31.7711,53429.0
2022-03-22 12:30:00,34.22,34.31,34.19,34.3,49021.0,31.7711,31.8547,31.7433,31.8454,49021.0
2022-03-22 13:00:00,34.31,34.59,34.31,34.44,60003.0,31.8547,32.1147,31.8547,31.9754,60003.0
2022-03-22 13:30:00,34.45,34.49,34.28,34.35,85824.0,31.9847,32.0218,31.8269,31.8918,85824.0
2022-03-22 14:00:00,34.36,34.38,34.21,34.28,150379.0,31.9011,31.9197,31.7619,31.8269,150379.0
2022-03-22 14:30:00,34.27,34.3,34.05,34.07,111585.0,31.8176,31.8454,31.6133,31.6319,111585.0
2022-03-22 15:00:00,34.07,34.24,34.01,34.2,98267.0,31.6319,31.7897,31.5762,31.7526,98267.0
2022-03-22 15:30:00,34.19,34.28,34.11,34.26,225650.0,31.7433,31.8269,31.669,31.8083,225650.0
2022-03-23 09:30:00,34.11,34.27,33.78,34.05,29287.0,31.669,31.8176,31.3626,31.6133,29287.0
2022-03-23 10:00:00,34.05,34.27,33.97,34.25,38147.0,31.6133,31.8176,31.539,31.799,38147.0
2022-03-23 10:30:00,34.28,34.29,34.2,34.26,39170.0,31.8269,31.8361,31.7526,31.8083,39170.0
2022-03-23 11:00:00,34.26,34.36,34.24,34.26,36739.0,31.8083,31.9011,31.7897,31.8083,36739.0
2022-03-23 11:30:00,34.25,34.25,34.13,34.22,42971.0,31.799,31.799,31.6876,31.7711,42971.0
2022-03-23 12:00:00,34.23,34.27,34.16,34.2,42875.0,31.7804,31.8176,31.7154,31.7526,42875.0
2022-03-23 12:30:00,34.2,34.26,34.14,34.18,50139.0,31.7526,31.8083,31.6969,31.734,50139.0
2022-03-23 13:00:00,34.16,34.19,34.09,34.13,65099.0,31.7154,31.7433,31.6504,31.6876,65099.0
2022-03-23 13:30:00,34.13,34.21,34.09,34.18,69364.0,31.6876,31.7619,31.6504,31.734,69364.0
2022-03-23 14:00:00,34.19,34.25,34.16,34.25,40111.0,31.7433,31.799,31.7154,31.799,40111.0
2022-03-23 14:30:00,34.26,34.27,34.15,34.16,113750.0,31.8083,31.8176,31.7062,31.7154,113750.0
2022-03-23 15:00:00,34.17,34.28,34.17,34.27,74424.0,31.7247,31.8269,31.7247,31.8176,74424.0
2022-03-23 15:30:00,34.26,34.34,34.18,34.27,324617.0,31.8083,31.8826,31.734,31.8176,324617.0
2022-03-24 09:30:00,34.06,34.12,33.79,34.02,68837.0,31.8081,31.8642,31.556,31.7708,68837.0
2022-03-24 10:00:00,34.06,34.2,33.97,34.12,22018.0,31.8081,31.9389,31.7241,31.8642,22018.0
2022-03-24 10:30:00,34.13,34.18,34.04,34.16,52752.0,31.8735,31.9202,31.7894,31.9015,52752.0
2022-03-24 11:00:00,34.15,34.32,34.05,34.26,74658.0,31.8922,32.0509,31.7988,31.9949,74658.0
2022-03-24 11:30:00,34.26,34.3,34.11,34.16,48220.0,31.9949,32.0323,31.8548,31.9015,48220.0
2022-03-24 12:00:00,34.16,34.22,34.01,34.02,96462.0,31.9015,31.9575,31.7614,31.7708,96462.0
2022-03-24 12:30:00,34.02,34.03,33.93,33.93,21391.0,31.7708,31.7801,31.6867,31.6867,21391.0
2022-03-24 13:00:00,33.91,33.92,33.76,33.81,26742.0,31.668,31.6774,31.528,31.5746,26742.0
2022-03-24 13:30:00,33.83,33.89,33.78,33.84,11893.0,31.5933,31.6494,31.5466,31.6027,11893.0
2022-03-24 14:00:00,33.86,33.87,33.78,33.87,30657.0,31.6213,31.6307,31.5466,31.6307,30657.0
2022-03-24 14:30:00,33.87,34.04,33.84,34.02,41514.0,31.6307,31.7894,31.6027,31.7708,41514.0
2022-03-24 15:00:00,34.02,34.11,33.94,34.05,134312.0,31.7708,31.8548,31.6961,31.7988,134312.0
2022-03-24 15:30:00,34.06,34.16,34.05,34.09,300684.0,31.8081,31.9015,31.7988,31.8361,300684.0
2022-03-25 09:30:00,34.08,34.4,34.08,34.4,29412.0,31.8268,32.1256,31.8268,32.1256,29412.0
2022-03-25 10:00:00,34.37,34.55,34.32,34.54,29484.0,32.0976,32.2657,32.0509,32.2564,29484.0
2022-03-25 10:30:00,34.55,34.81,34.55,34.76,44039.0,32.2657,32.5085,32.2657,32.4618,44039.0
2022-03-25 11:00:00,34.76,34.81,34.45,34.46,43651.0,32.4618,32.5085,32.1723,32.1817,43651.0
2022-03-25 11:30:00,34.49,34.69,34.46,34.58,40390.0,32.2097,32.3965,32.1817,32.2937,40390.0
2022-03-25 12:00:00,34.58,34.6,34.51,34.54,23734.0,32.2937,32.3124,32.2284,32.2564,23734.0
2022-03-25 12:30:00,34.54,34.56,34.51,34.53,26668.0,32.2564,32.2751,32.2284,32.247,26668.0
2022-03-25 13:00:00,34.53,34.58,34.46,34.54,49075.0,32.247,32.2937,32.1817,32.2564,49075.0
2022-03-25 13:30:00,34.52,34.82,34.52,34.81,28510.0,32.2377,32.5179,32.2377,32.5085,28510.0
2022-03-25 14:00:00,34.79,34.83,34.78,34.83,25034.0,32.4899,32.5272,32.4805,32.5272,25034.0
2022-03-25 14:30:00,34.83,34.96,34.81,34.96,56130.0,32.5272,32.6486,32.5085,32.6486,56130.0
2022-03-25 15:00:00,34.96,35.04,34.9,34.91,90236.0,32.6486,32.7233,32.5926,32.6019,90236.0
2022-03-25 15:30:00,34.91,35.08,34.9,35.07,193952.0,32.6019,32.7607,32.5926,32.7513,193952.0
2022-03-28 09:30:00,34.98,34.98,34.42,34.78,42073.0,32.6673,32.6673,32.1443,32.4805,42073.0
2022-03-28 10:00:00,34.75,35.06,34.67,35.04,90024.0,32.4525,32.742,32.3778,32.7233,90024.0
2022-03-28 10:30:00,35.02,35.05,34.78,34.85,88681.0,32.7047,32.7327,32.4805,32.5459,88681.0
2022-03-28 11:00:00,34.83,34.86,34.73,34.77,110733.0,32.5272,32.5552,32.4338,32.4712,110733.0
2022-03-28 11:30:00,34.77,34.84,34.68,34.7,65801.0,32.4712,32.5366,32.3871,32.4058,65801.0
2022-03-28 12:00:00,34.69,34.81,34.67,34.68,71677.0,32.3965,32.5085,32.3778,32.3871,71677.0
2022-03-28 12:30:00,34.68,34.82,34.66,34.8,55480.0,32.3871,32.5179,32.3685,32.4992,55480.0
2022-03-28 13:00:00,34.77,34.79,34.54,34.63,67261.0,32.4712,32.4899,32.2564,32.3404,67261.0
2022-03-28 13:30:00,34.64,34.73,34.58,34.59,120691.0,32.3498,32.4338,32.2937,32.3031,120691.0
2022-03-28 14:00:00,34.59,34.84,34.56,34.78,93873.0,32.3031,32.5366,32.2751,32.4805,93873.0
2022-03-28 14:30:00,34.78,34.86,34.68,34.7,117260.0,32.4805,32.5552,32.3871,32.4058,117260.0
2022-03-28 15:00:00,34.7,34.77,34.69,34.7,134612.0,32.4058,32.4712,32.3965,32.4058,134612.0
2022-03-28 15:30:00,34.7,34.89,34.59,34.87,322322.0,32.4058,32.5832,32.3031,32.5646,322322.0
2022-03-29 09:30:00,34.95,34.95,34.12,34.3,1745373.0,32.6393,32.6393,31.8642,32.0323,1745373.0
2022-03-29 10:00:00,34.32,34.49,33.97,34.48,180117.0,32.0509,32.2097,31.7241,32.2004,180117.0
2022-03-29 10:30:00,34.48,34.91,34.44,34.91,48975.0,32.2004,32.6019,32.163,32.6019,48975.0
2022-03-29 11:00:00,34.92,35.32,34.91,35.32,166846.0,32.6113,32.9848,32.6019,32.9848,166846.0
2022-03-29 11:30:00,35.32,35.35,34.96,35.09,156189.0,32.9848,33.0128,32.6486,32.77,156189.0
2022-03-29 12:00:00,35.1,35.11,34.74,34.89,59977.0,32.7794,32.7887,32.4432,32.5832,59977.0
2022-03-29 12:30:00,34.89,34.94,34.78,34.8,137165.0,32.5832,32.6299,32.4805,32.4992,137165.0
2022-03-29 13:00:00,34.79,34.84,34.68,34.84,25746.0,32.4899,32.5366,32.3871,32.5366,25746.0
2022-03-29 13:30:00,34.85,34.98,34.83,34.96,32155.0,32.5459,32.6673,32.5272,32.6486,32155.0
2022-03-29 14:00:00,34.97,35.11,34.94,35.1,30837.0,32.658,32.7887,32.6299,32.7794,30837.0
2022-03-29 14:30:00,35.09,35.17,35.04,35.17,53197.0,32.77,32.8447,32.7233,32.8447,53197.0
2022-03-29 15:00:00,35.17,35.2,35.11,35.16,81877.0,32.8447,32.8727,32.7887,32.8354,81877.0
2022-03-29 15:30:00,35.16,35.32,35.16,35.24,341082.0,32.8354,32.9848,32.8354,32.9101,341082.0
2022-03-30 09:30:00,35.4,36.31,35.21,36.15,389403.0,33.0595,33.9094,32.8821,33.7599,389403.0
2022-03-30 10:00:00,36.15,36.2,35.71,35.71,93237.0,33.7599,33.8066,33.349,33.349,93237.0
2022-03-30 10:30:00,35.71,35.81,35.66,35.71,51439.0,33.349,33.4424,33.3023,33.349,51439.0
2022-03-30 11:00:00,35.72,35.78,35.51,35.71,110566.0,33.3584,33.4144,33.1623,33.349,110566.0
2022-03-30 11:30:00,35.7,35.81,35.58,35.62,22604.0,33.3397,33.4424,33.2276,33.265,22604.0
2022-03-30 12:00:00,35.63,35.65,35.5,35.53,50225.0,33.2743,33.293,33.1529,33.1809,50225.0
2022-03-30 12:30:00,35.54,35.58,35.47,35.48,49566.0,33.1903,33.2276,33.1249,33.1342,49566.0
2022-03-30 13:00:00,35.47,35.48,35.28,35.28,95483.0,33.1249,33.1342,32.9475,32.9475,95483.0
2022-03-30 13:30:00,35.28,35.3,35.02,35.08,130002.0,32.9475,32.9661,32.7047,32.7607,130002.0
2022-03-30 14:00:00,35.07,35.28,35.07,35.2,341453.0,32.7513,32.9475,32.7513,32.8727,341453.0
2022-03-30 14:30:00,35.2,35.35,35.18,35.22,120102.0,32.8727,33.0128,32.8541,32.8914,120102.0
2022-03-30 15:00:00,35.22,35.26,35.13,35.2,103208.0,32.8914,32.9288,32.8074,32.8727,103208.0
2022-03-30 15:30:00,35.2,35.43,35.2,35.41,336224.0,32.8727,33.0875,32.8727,33.0689,336224.0
2022-03-31 09:30:00,35.18,35.8,35.06,35.69,32024.0,32.8541,33.4331,32.742,33.3304,32024.0
2022-03-31 10:00:00,35.65,35.76,35.49,35.56,38315.0,33.293,33.3957,33.1436,33.2089,38315.0
2022-03-31 10:30:00,35.59,35.8,35.56,35.77,44963.0,33.237,33.4331,33.2089,33.4051,44963.0
2022-03-31 11:00:00,35.76,35.88,35.68,35.81,47461.0,33.3957,33.5078,33.321,33.4424,47461.0
2022-03-31 11:30:00,35.81,35.81,35.6,35.76,82401.0,33.4424,33.4424,33.2463,33.3957,82401.0
2022-03-31 12:00:00,35.76,35.82,35.71,35.78,37582.0,33.3957,33.4518,33.349,33.4144,37582.0
2022-03-31 12:30:00,35.77,35.84,35.74,35.81,22479.0,33.4051,33.4704,33.377,33.4424,22479.0
2022-03-31 13:00:00,35.8,35.83,35.75,35.79,31797.0,33.4331,33.4611,33.3864,33.4237,31797.0
2022-03-31 13:30:00,35.78,35.89,35.78,35.85,32703.0,33.4144,33.5171,33.4144,33.4798,32703.0
2022-03-31 14:00:00,35.84,35.89,35.71,35.88,78052.0,33.4704,33.5171,33.349,33.5078,78052.0
2022-03-31 14:30:00,35.88,35.9,35.78,35.84,121674.0,33.5078,33.5265,33.4144,33.4704,121674.0
2022-03-31 15:00:00,35.84,36.03,35.84,35.88,161713.0,33.4704,33.6479,33.4704,33.5078,161713.0
2022-03-31 15:30:00,35.89,36.0,35.85,35.9,468353.0,33.5171,33.6199,33.4798,33.5265,468353.0
2022-04-01 09:30:00,36.08,36.33,35.91,36.29,29604.0,33.6946,33.928,33.5358,33.8907,29604.0
2022-04-01 10:00:00,36.29,36.3,36.03,36.16,136684.0,33.8907,33.9,33.6479,33.7693,136684.0
2022-04-01 10:30:00,36.16,36.29,36.06,36.24,161102.0,33.7693,33.8907,33.6759,33.844,161102.0
2022-04-01 11:00:00,36.24,36.38,36.16,36.37,39622.0,33.844,33.9747,33.7693,33.9654,39622.0
2022-04-01 11:30:00,36.36,36.38,36.15,36.27,54254.0,33.9561,33.9747,33.7599,33.872,54254.0
2022-04-01 12:00:00,36.27,36.27,36.06,36.18,110609.0,33.872,33.872,33.6759,33.788,110609.0
2022-04-01 12:30:00,36.17,36.25,36.12,36.23,66745.0,33.7786,33.8533,33.7319,33.8347,66745.0
2022-04-01 13:00:00,36.23,36.34,36.15,36.15,74084.0,33.8347,33.9374,33.7599,33.7599,74084.0
2022-04-01 13:30:00,36.14,36.18,35.91,35.98,106402.0,33.7506,33.788,33.5358,33.6012,106402.0
2022-04-01 14:00:00,35.98,36.11,35.97,36.06,90905.0,33.6012,33.7226,33.5918,33.6759,90905.0
2022-04-01 14:30:00,36.05,36.14,36.04,36.14,82200.0,33.6666,33.7506,33.6572,33.7506,82200.0
2022-04-01 15:00:00,36.15,36.22,36.0,36.07,90138.0,33.7599,33.8253,33.6199,33.6852,90138.0
2022-04-01 15:30:00,36.07,36.16,35.99,36.15,247963.0,33.6852,33.7693,33.6105,33.7599,247963.0
2022-04-04 09:30:00,36.08,36.15,35.61,36.03,134585.0,33.6946,33.7599,33.2556,33.6479,134585.0
2022-04-04 10:00:00,36.03,36.14,35.8,36.09,70965.0,33.6479,33.7506,33.4331,33.7039,70965.0
2022-04-04 10:30:00,36.09,36.1,35.92,35.98,63548.0,33.7039,33.7132,33.5451,33.6012,63548.0
2022-04-04 11:00:00,35.96,36.0,35.71,35.73,72791.0,33.5825,33.6199,33.349,33.3677,72791.0
2022-04-04 11:30:00,35.73,36.1,35.7,36.02,37765.0,33.3677,33.7132,33.3397,33.6385,37765.0
2022-04-04 12:00:00,36.03,36.1,35.97,35.98,30827.0,33.6479,33.7132,33.5918,33.6012,30827.0
2022-04-04 12:30:00,35.96,35.99,35.68,35.79,54055.0,33.5825,33.6105,33.321,33.4237,54055.0
2022-04-04 13:00:00,35.79,35.88,35.71,35.82,186061.0,33.4237,33.5078,33.349,33.4518,186061.0
2022-04-04 13:30:00,35.82,35.96,35.81,35.86,130202.0,33.4518,33.5825,33.4424,33.4891,130202.0
2022-04-04 14:00:00,35.86,36.02,35.84,36.0,105792.0,33.4891,33.6385,33.4704,33.6199,105792.0
2022-04-04 14:30:00,36.0,36.05,35.97,35.98,69748.0,33.6199,33.6666,33.5918,33.6012,69748.0
2022-04-04 15:00:00,35.99,36.02,35.89,35.9,71540.0,33.6105,33.6385,33.5171,33.5265,71540.0
2022-04-04 15:30:00,35.9,35.96,35.79,35.83,285455.0,33.5265,33.5825,33.4237,33.4611,285455.0
2022-04-05 09:30:00,35.88,36.09,35.78,35.88,190729.0,33.5078,33.7039,33.4144,33.5078,190729.0
2022-04-05 10:00:00,35.88,36.0,35.47,35.55,221826.0,33.5078,33.6199,33.1249,33.1996,221826.0
2022-04-05 10:30:00,35.55,35.84,35.54,35.57,134909.0,33.1996,33.4704,33.1903,33.2183,134909.0
2022-04-05 11:00:00,35.56,35.58,35.35,35.37,45850.0,33.2089,33.2276,33.0128,33.0315,45850.0
2022-04-05 11:30:00,35.37,35.62,35.36,35.48,172954.0,33.0315,33.265,33.0222,33.1342,172954.0
2022-04-05 12:00:00,35.48,35.56,35.41,35.52,34819.0,33.1342,33.2089,33.0689,33.1716,34819.0
2022-04-05 12:30:00,35.54,35.76,35.54,35.76,30294.0,33.1903,33.3957,33.1903,33.3957,30294.0
2022-04-05 13:00:00,35.76,35.86,35.72,35.82,30054.0,33.3957,33.4891,33.3584,33.4518,30054.0
2022-04-05 13:30:00,35.81,35.88,35.76,35.76,58828.0,33.4424,33.5078,33.3957,33.3957,58828.0
2022-04-05 14:00:00,35.77,35.79,35.7,35.72,62917.0,33.4051,33.4237,33.3397,33.3584,62917.0
2022-04-05 14:30:00,35.72,35.76,35.66,35.67,65204.0,33.3584,33.3957,33.3023,33.3117,65204.0
2022-04-05 15:00:00,35.66,35.72,35.59,35.59,79819.0,33.3023,33.3584,33.237,33.237,79819.0
2022-04-05 15:30:00,35.61,35.61,35.42,35.58,250823.0,33.2556,33.2556,33.0782,33.2276,250823.0
2022-04-06 09:30:00,35.27,35.34,34.94,35.25,43200.0,32.9381,33.0035,32.6299,32.9194,43200.0
2022-04-06 10:00:00,35.25,35.35,35.09,35.31,62921.0,32.9194,33.0128,32.77,32.9755,62921.0
2022-04-06 10:30:00,35.3,35.41,35.2,35.24,77632.0,32.9661,33.0689,32.8727,32.9101,77632.0
2022-04-06 11:00:00,35.24,35.42,35.14,35.41,49281.0,32.9101,33.0782,32.8167,33.0689,49281.0
2022-04-06 11:30:00,35.41,35.42,35.28,35.39,63330.0,33.0689,33.0782,32.9475,33.0502,63330.0
2022-04-06 12:00:00,35.4,35.47,35.37,35.4,29531.0,33.0595,33.1249,33.0315,33.0595,29531.0
2022-04-06 12:30:00,35.39,35.51,35.37,35.48,43770.0,33.0502,33.1623,33.0315,33.1342,43770.0
2022-04-06 13:00:00,35.48,35.51,35.43,35.47,29924.0,33.1342,33.1623,33.0875,33.1249,29924.0
2022-04-06 13:30:00,35.48,35.6,35.43,35.48,90908.0,33.1342,33.2463,33.0875,33.1342,90908.0
2022-04-06 14:00:00,35.45,35.66,35.23,35.36,106784.0,33.1062,33.3023,32.9008,33.0222,106784.0
2022-04-06 14:30:00,35.37,35.62,35.34,35.59,79320.0,33.0315,33.265,33.0035,33.237,79320.0
2022-04-06 15:00:00,35.62,35.64,35.39,35.4,59748.0,33.265,33.2837,33.0502,33.0595,59748.0
2022-04-06 15:30:00,35.4,35.6,35.39,35.52,297260.0,33.0595,33.2463,33.0502,33.1716,297260.0
2022-04-07 09:30:00,35.64,35.78,35.38,35.72,85439.0,33.2837,33.4144,33.0408,33.3584,85439.0
2022-04-07 10:00:00,35.74,36.02,35.68,36.0,153245.0,33.377,33.6385,33.321,33.6199,153245.0
2022-04-07 10:30:00,36.01,36.11,35.96,36.06,73645.0,33.6292,33.7226,33.5825,33.6759,73645.0
2022-04-07 11:00:00,36.09,36.36,36.09,36.27,71360.0,33.7039,33.9561,33.7039,33.872,71360.0
2022-04-07 11:30:00,36.27,36.34,36.14,36.21,55768.0,33.872,33.9374,33.7506,33.816,55768.0
2022-04-07 12:00:00,36.21,36.24,36.05,36.09,60356.0,33.816,33.844,33.6666,33.7039,60356.0
2022-04-07 12:30:00,36.1,36.25,36.09,36.2,141379.0,33.7132,33.8533,33.7039,33.8066,141379.0
2022-04-07 13:00:00,36.22,36.26,36.07,36.24,111276.0,33.8253,33.8627,33.6852,33.844,111276.0
2022-04-07 13:30:00,36.24,36.44,36.22,36.37,67158.0,33.844,34.0308,33.8253,33.9654,67158.0
2022-04-07 14:00:00,36.37,36.61,36.35,36.42,122892.0,33.9654,34.1895,33.9467,34.0121,122892.0
2022-04-07 14:30:00,36.41,36.58,36.41,36.58,83446.0,34.0028,34.1615,34.0028,34.1615,83446.0
2022-04-07 15:00:00,36.57,36.65,36.54,36.59,72666.0,34.1522,34.2269,34.1242,34.1708,72666.0
2022-04-07 15:30:00,36.59,36.69,36.52,36.61,317198.0,34.1708,34.2642,34.1055,34.1895,317198.0
2022-04-08 09:30:00,36.58,36.6,36.11,36.16,297111.0,34.1615,34.1802,33.7226,33.7693,297111.0
2022-04-08 10:00:00,36.15,36.18,35.99,36.05,356032.0,33.7599,33.788,33.6105,33.6666,356032.0
2022-04-08 10:30:00,36.08,36.39,36.04,36.33,29099.0,33.6946,33.9841,33.6572,33.928,29099.0
2022-04-08 11:00:00,36.34,36.42,36.22,36.35,25783.0,33.9374,34.0121,33.8253,33.9467,25783.0
2022-04-08 11:30:00,36.34,36.41,36.24,36.28,33561.0,33.9374,34.0028,33.844,33.8813,33561.0
2022-04-08 12:00:00,36.27,36.28,35.91,36.06,128383.0,33.872,33.8813,33.5358,33.6759,128383.0
2022-04-08 12:30:00,36.05,36.16,35.99,36.09,22481.0,33.6666,33.7693,33.6105,33.7039,22481.0
2022-04-08 13:00:00,36.09,36.09,35.76,35.85,43104.0,33.7039,33.7039,33.3957,33.4798,43104.0
2022-04-08 13:30:00,35.87,35.88,35.58,35.62,37455.0,33.4985,33.5078,33.2276,33.265,37455.0
2022-04-08 14:00:00,35.62,35.64,35.4,35.46,45308.0,33.265,33.2837,33.0595,33.1156,45308.0
2022-04-08 14:30:00,35.44,35.58,35.38,35.55,65421.0,33.0969,33.2276,33.0408,33.1996,65421.0
2022-04-08 15:00:00,35.55,35.74,35.54,35.67,57187.0,33.1996,33.377,33.1903,33.3117,57187.0
2022-04-08 15:30:00,35.67,35.73,35.55,35.62,185112.0,33.3117,33.3677,33.1996,33.265,185112.0
2022-04-11 09:30:00,35.55,35.64,35.24,35.41,29469.0,33.1996,33.2837,32.9101,33.0689,29469.0
2022-04-11 10:00:00,35.41,35.59,35.3,35.34,116028.0,33.0689,33.237,32.9661,33.0035,116028.0
2022-04-11 10:30:00,35.31,35.35,35.13,35.13,31169.0,32.9755,33.0128,32.8074,32.8074,31169.0
2022-04-11 11:00:00,35.13,35.13,34.84,34.89,42890.0,32.8074,32.8074,32.5366,32.5832,42890.0
2022-04-11 11:30:00,34.88,34.89,34.66,34.68,54874.0,32.5739,32.5832,32.3685,32.3871,54874.0
2022-04-11 12:00:00,34.68,34.71,34.48,34.48,44542.0,32.3871,32.4151,32.2004,32.2004,44542.0
2022-04-11 12:30:00,34.49,34.53,34.27,34.33,35915.0,32.2097,32.247,32.0042,32.0603,35915.0
2022-04-11 13:00:00,34.32,34.5,34.32,34.5,27346.0,32.0509,32.219,32.0509,32.219,27346.0
2022-04-11 13:30:00,34.52,34.6,34.49,34.58,45556.0,32.2377,32.3124,32.2097,32.2937,45556.0
2022-04-11 14:00:00,34.57,34.61,34.44,34.59,63184.0,32.2844,32.3218,32.163,32.3031,63184.0
2022-04-11 14:30:00,34.59,34.7,34.53,34.7,55274.0,32.3031,32.4058,32.247,32.4058,55274.0
2022-04-11 15:00:00,34.67,34.72,34.54,34.62,54974.0,32.3778,32.4245,32.2564,32.3311,54974.0
2022-04-11 15:30:00,34.62,34.7,34.53,34.6,270647.0,32.3311,32.4058,32.247,32.3124,270647.0
2022-04-12 09:30:00,34.83,35.28,34.7,35.24,27679.0,32.5272,32.9475,32.4058,32.9101,27679.0
2022-04-12 10:00:00,35.23,35.49,35.23,35.32,33123.0,32.9008,33.1436,32.9008,32.9848,33123.0
2022-04-12 10:30:00,35.32,35.47,35.27,35.44,23557.0,32.9848,33.1249,32.9381,33.0969,23557.0
2022-04-12 11:00:00,35.44,35.7,35.43,35.66,36393.0,33.0969,33.3397,33.0875,33.3023,36393.0
2022-04-12 11:30:00,35.68,35.74,35.63,35.69,30887.0,33.321,33.377,33.2743,33.3304,30887.0
2022-04-12 12:00:00,35.69,35.77,35.64,35.66,39254.0,33.3304,33.4051,33.2837,33.3023,39254.0
2022-04-12 12:30:00,35.65,35.68,35.48,35.5,40632.0,33.293,33.321,33.1342,33.1529,40632.0
2022-04-12 13:00:00,35.49,35.75,35.46,35.72,63974.0,33.1436,33.3864,33.1156,33.3584,63974.0
2022-04-12 13:30:00,35.72,35.72,35.37,35.37,58486.0,33.3584,33.3584,33.0315,33.0315,58486.0
2022-04-12 14:00:00,35.35,35.49,35.34,35.41,28128.0,33.0128,33.1436,33.0035,33.0689,28128.0
2022-04-12 14:30:00,35.4,35.46,35.34,35.41,49850.0,33.0595,33.1156,33.0035,33.0689,49850.0
2022-04-12 15:00:00,35.41,35.42,35.14,35.15,83263.0,33.0689,33.0782,32.8167,32.8261,83263.0
2022-04-12 15:30:00,35.15,35.47,35.08,35.46,267832.0,32.8261,33.1249,32.7607,33.1156,267832.0
2022-04-13 09:30:00,35.59,35.73,35.33,35.63,29022.0,33.237,33.3677,32.9942,33.2743,29022.0
2022-04-13 10:00:00,35.59,35.72,35.53,35.63,21186.0,33.237,33.3584,33.1809,33.2743,21186.0
2022-04-13 10:30:00,35.65,35.75,35.57,35.73,23875.0,33.293,33.3864,33.2183,33.3677,23875.0
2022-04-13 11:00:00,35.72,35.96,35.7,35.91,31618.0,33.3584,33.5825,33.3397,33.5358,31618.0
2022-04-13 11:30:00,35.89,35.92,35.75,35.79,21281.0,33.5171,33.5451,33.3864,33.4237,21281.0
2022-04-13 12:00:00,35.79,35.95,35.79,35.87,29015.0,33.4237,33.5732,33.4237,33.4985,29015.0
2022-04-13 12:30:00,35.87,35.93,35.71,35.71,20324.0,33.4985,33.5545,33.349,33.349,20324.0
2022-04-13 13:00:00,35.71,35.79,35.7,35.77,40725.0,33.349,33.4237,33.3397,33.4051,40725.0
2022-04-13 13:30:00,35.79,35.82,35.67,35.67,23718.0,33.4237,33.4518,33.3117,33.3117,23718.0
2022-04-13 14:00:00,35.67,35.74,35.62,35.7,23121.0,33.3117,33.377,33.265,33.3397,23121.0
2022-04-13 14:30:00,35.7,35.76,35.68,35.68,29272.0,33.3397,33.3957,33.321,33.321,29272.0
2022-04-13 15:00:00,35.67,35.74,35.61,35.62,48400.0,33.3117,33.377,33.2556,33.265,48400.0
2022-04-13 15:30:00,35.62,35.83,35.61,35.82,145694.0,33.265,33.4611,33.2556,33.4518,145694.0
2022-04-14 09:30:00,35.65,35.99,35.53,35.62,42631.0,33.293,33.6105,33.1809,33.265,42631.0
2022-04-14 10:00:00,35.62,35.79,35.62,35.67,19133.0,33.265,33.4237,33.265,33.3117,19133.0
2022-04-14 10:30:00,35.7,35.87,35.7,35.87,9860.0,33.3397,33.4985,33.3397,33.4985,9860.0
2022-04-14 11:00:00,35.84,35.88,35.77,35.81,33934.0,33.4704,33.5078,33.4051,33.4424,33934.0
2022-04-14 11:30:00,35.82,35.84,35.59,35.62,23699.0,33.4518,33.4704,33.237,33.265,23699.0
2022-04-14 12:00:00,35.61,35.73,35.61,35.72,21802.0,33.2556,33.3677,33.2556,33.3584,21802.0
2022-04-14 12:30:00,35.72,35.78,35.67,35.7,22705.0,33.3584,33.4144,33.3117,33.3397,22705.0
2022-04-14 13:00:00,35.72,35.72,35.61,35.71,25220.0,33.3584,33.3584,33.2556,33.349,25220.0
2022-04-14 13:30:00,35.71,35.91,35.71,35.86,45015.0,33.349,33.5358,33.349,33.4891,45015.0
2022-04-14 14:00:00,35.86,35.91,35.81,35.85,30967.0,33.4891,33.5358,33.4424,33.4798,30967.0
2022-04-14 14:30:00,35.85,35.86,35.67,35.68,47626.0,33.4798,33.4891,33.3117,33.321,47626.0
2022-04-14 15:00:00,35.67,35.83,35.64,35.74,241948.0,33.3117,33.4611,33.2837,33.377,241948.0
2022-04-14 15:30:00,35.73,35.77,35.66,35.73,98063.0,33.3677,33.4051,33.3023,33.3677,98063.0
2022-04-18 09:30:00,36.02,36.45,35.74,36.3,56237.0,33.6385,34.0401,33.377,33.9,56237.0
2022-04-18 10:00:00,36.31,36.34,36.07,36.09,24104.0,33.9094,33.9374,33.6852,33.7039,24104.0
2022-04-18 10:30:00,36.11,36.21,36.04,36.18,21715.0,33.7226,33.816,33.6572,33.788,21715.0
2022-04-18 11:00:00,36.18,36.26,36.13,36.13,25866.0,33.788,33.8627,33.7413,33.7413,25866.0
2022-04-18 11:30:00,36.12,36.23,35.99,36.22,38961.0,33.7319,33.8347,33.6105,33.8253,38961.0
2022-04-18 12:00:00,36.21,36.35,36.21,36.26,23075.0,33.816,33.9467,33.816,33.8627,23075.0
2022-04-18 12:30:00,36.27,36.39,36.21,36.39,22591.0,33.872,33.9841,33.816,33.9841,22591.0
2022-04-18 13:00:00,36.41,36.6,36.38,36.59,63214.0,34.0028,34.1802,33.9747,34.1708,63214.0
2022-04-18 13:30:00,36.6,36.73,36.6,36.68,53962.0,34.1802,34.3016,34.1802,34.2549,53962.0
2022-04-18 14:00:00,36.7,36.72,36.49,36.49,56216.0,34.2736,34.2923,34.0775,34.0775,56216.0
2022-04-18 14:30:00,36.51,36.66,36.51,36.62,60324.0,34.0961,34.2362,34.0961,34.1989,60324.0
2022-04-18 15:00:00,36.62,36.65,36.4,36.41,67964.0,34.1989,34.2269,33.9934,34.0028,67964.0
2022-04-18 15:30:00,36.41,36.55,36.3,36.53,180769.0,34.0028,34.1335,33.9,34.1148,180769.0
2022-04-19 09:30:00,36.52,36.75,36.38,36.7,23931.0,34.1055,34.3203,33.9747,34.2736,23931.0
2022-04-19 10:00:00,36.69,36.78,36.58,36.58,48343.0,34.2642,34.3483,34.1615,34.1615,48343.0
2022-04-19 10:30:00,36.59,36.76,36.59,36.74,16542.0,34.1708,34.3296,34.1708,34.3109,16542.0
2022-04-19 11:00:00,36.75,36.79,36.61,36.7,26667.0,34.3203,34.3576,34.1895,34.2736,26667.0
2022-04-19 11:30:00,36.69,36.71,36.52,36.52,35480.0,34.2642,34.2829,34.1055,34.1055,35480.0
2022-04-19 12:00:00,36.52,36.73,36.41,36.65,67647.0,34.1055,34.3016,34.0028,34.2269,67647.0
2022-04-19 12:30:00,36.67,36.81,36.58,36.72,50938.0,34.2456,34.3763,34.1615,34.2923,50938.0
2022-04-19 13:00:00,36.73,36.94,36.71,36.85,85802.0,34.3016,34.4977,34.2829,34.4137,85802.0
2022-04-19 13:30:00,36.85,37.01,36.85,36.95,42541.0,34.4137,34.5631,34.4137,34.507,42541.0
2022-04-19 14:00:00,36.97,37.02,36.89,36.93,45230.0,34.5257,34.5724,34.451,34.4884,45230.0
2022-04-19 14:30:00,36.92,36.99,36.85,36.94,28971.0,34.479,34.5444,34.4137,34.4977,28971.0
2022-04-19 15:00:00,36.93,37.04,36.92,36.96,74831.0,34.4884,34.5911,34.479,34.5164,74831.0
2022-04-19 15:30:00,36.95,37.1,36.9,37.08,302207.0,34.507,34.6471,34.4604,34.6285,302207.0
2022-04-20 09:30:00,37.37,37.59,36.96,37.13,36071.0,34.8993,35.1047,34.5164,34.6751,36071.0
2022-04-20 10:00:00,37.17,37.17,36.9,36.95,22523.0,34.7125,34.7125,34.4604,34.507,22523.0
2022-04-20 10:30:00,36.95,37.15,36.93,37.07,44675.0,34.507,34.6938,34.4884,34.6191,44675.0
2022-04-20 11:00:00,37.08,37.27,36.93,37.26,75800.0,34.6285,34.8059,34.4884,34.7966,75800.0
2022-04-20 11:30:00,37.25,37.37,37.2,37.28,29312.0,34.7872,34.8993,34.7405,34.8152,29312.0
2022-04-20 12:00:00,37.29,37.3,37.19,37.21,106970.0,34.8246,34.8339,34.7312,34.7499,106970.0
2022-04-20 12:30:00,37.21,37.29,37.21,37.25,25430.0,34.7499,34.8246,34.7499,34.7872,25430.0
2022-04-20 13:00:00,37.26,37.38,37.21,37.24,53223.0,34.7966,34.9086,34.7499,34.7779,53223.0
2022-04-20 13:30:00,37.25,37.51,37.24,37.45,95279.0,34.7872,35.03,34.7779,34.974,95279.0
2022-04-20 14:00:00,37.45,37.5,37.31,37.38,22479.0,34.974,35.0207,34.8432,34.9086,22479.0
2022-04-20 14:30:00,37.38,37.39,37.22,37.22,55331.0,34.9086,34.918,34.7592,34.7592,55331.0
2022-04-20 15:00:00,37.23,37.27,37.2,37.24,50250.0,34.7685,34.8059,34.7405,34.7779,50250.0
2022-04-20 15:30:00,37.24,37.28,36.92,36.96,222519.0,34.7779,34.8152,34.479,34.5164,222519.0
2022-04-21 09:30:00,37.33,37.34,36.97,37.22,23654.0,34.8619,34.8713,34.5257,34.7592,23654.0
2022-04-21 10:00:00,37.21,37.3,37.16,37.21,30209.0,34.7499,34.8339,34.7032,34.7499,30209.0
2022-04-21 10:30:00,37.22,37.23,37.1,37.17,26213.0,34.7592,34.7685,34.6471,34.7125,26213.0
2022-04-21 11:00:00,37.14,37.17,37.01,37.06,26870.0,34.6845,34.7125,34.5631,34.6098,26870.0
2022-04-21 11:30:00,37.05,37.15,37.02,37.02,18081.0,34.6004,34.6938,34.5724,34.5724,18081.0
2022-04-21 12:00:00,37.01,37.04,36.88,36.92,31754.0,34.5631,34.5911,34.4417,34.479,31754.0
2022-04-21 12:30:00,36.91,36.94,36.7,36.79,19342.0,34.4697,34.4977,34.2736,34.3576,19342.0
2022-04-21 13:00:00,36.73,36.82,36.69,36.82,11640.0,34.3016,34.3856,34.2642,34.3856,11640.0
2022-04-21 13:30:00,36.83,36.86,36.72,36.72,13125.0,34.395,34.423,34.2923,34.2923,13125.0
2022-04-21 14:00:00,36.71,36.72,36.59,36.72,14440.0,34.2829,34.2923,34.1708,34.2923,14440.0
2022-04-21 14:30:00,36.7,36.82,36.55,36.58,32470.0,34.2736,34.3856,34.1335,34.1615,32470.0
2022-04-21 15:00:00,36.56,36.56,36.41,36.5,29365.0,34.1428,34.1428,34.0028,34.0868,29365.0
2022-04-21 15:30:00,36.49,36.5,36.29,36.38,148947.0,34.0775,34.0868,33.8907,33.9747,148947.0
2022-04-22 09:30:00,36.1,36.26,35.89,36.19,25792.0,33.7132,33.8627,33.5171,33.7973,25792.0
2022-04-22 10:00:00,36.18,36.33,36.17,36.33,20466.0,33.788,33.928,33.7786,33.928,20466.0
2022-04-22 10:30:00,36.29,36.36,36.08,36.13,23997.0,33.8907,33.9561,33.6946,33.7413,23997.0
2022-04-22 11:00:00,36.13,36.22,36.11,36.17,8985.0,33.7413,33.8253,33.7226,33.7786,8985.0
2022-04-22 11:30:00,36.15,36.18,35.86,35.87,13831.0,33.7599,33.788,33.4891,33.4985,13831.0
2022-04-22 12:00:00,35.87,36.01,35.79,35.92,17883.0,33.4985,33.6292,33.4237,33.5451,17883.0
2022-04-22 12:30:00,35.91,35.95,35.79,35.79,15005.0,33.5358,33.5732,33.4237,33.4237,15005.0
2022-04-22 13:00:00,35.78,35.78,35.59,35.64,16346.0,33.4144,33.4144,33.237,33.2837,16346.0
2022-04-22 13:30:00,35.63,35.69,35.51,35.51,34724.0,33.2743,33.3304,33.1623,33.1623,34724.0
2022-04-22 14:00:00,35.52,35.53,35.37,35.38,21897.0,33.1716,33.1809,33.0315,33.0408,21897.0
2022-04-22 14:30:00,35.38,35.39,35.11,35.15,25782.0,33.0408,33.0502,32.7887,32.8261,25782.0
2022-04-22 15:00:00,35.16,35.25,35.04,35.12,31077.0,32.8354,32.9194,32.7233,32.798,31077.0
2022-04-22 15:30:00,35.13,35.26,34.9,34.92,161571.0,32.8074,32.9288,32.5926,32.6113,161571.0
2022-04-25 09:30:00,34.47,34.74,33.88,33.88,49508.0,32.191,32.4432,31.64,31.64,49508.0
2022-04-25 10:00:00,33.85,33.88,33.3,33.47,71667.0,31.612,31.64,31.0984,31.2571,71667.0
2022-04-25 10:30:00,33.46,33.52,33.2,33.21,84611.0,31.2478,31.3038,31.005,31.0143,84611.0
2022-04-25 11:00:00,33.23,33.65,33.22,33.59,80030.0,31.033,31.4252,31.0237,31.3692,80030.0
2022-04-25 11:30:00,33.63,33.63,33.27,33.39,50976.0,31.4066,31.4066,31.0704,31.1824,50976.0
2022-04-25 12:00:00,33.38,33.91,33.37,33.86,56902.0,31.1731,31.668,31.1637,31.6213,56902.0
2022-04-25 12:30:00,33.86,33.97,33.7,33.95,71549.0,31.6213,31.7241,31.4719,31.7054,71549.0
2022-04-25 13:00:00,33.95,33.99,33.71,33.81,89821.0,31.7054,31.7427,31.4813,31.5746,89821.0
2022-04-25 13:30:00,33.82,33.84,33.61,33.61,47567.0,31.584,31.6027,31.3879,31.3879,47567.0
2022-04-25 14:00:00,33.64,33.91,33.5,33.91,35144.0,31.4159,31.668,31.2851,31.668,35144.0
2022-04-25 14:30:00,33.93,34.05,33.9,33.99,44052.0,31.6867,31.7988,31.6587,31.7427,44052.0
2022-04-25 15:00:00,33.98,34.04,33.83,33.98,69749.0,31.7334,31.7894,31.5933,31.7334,69749.0
2022-04-25 15:30:00,34.0,34.15,33.94,33.99,222655.0,31.7521,31.8922,31.6961,31.7427,222655.0
2022-04-26 09:30:00,33.67,33.87,33.58,33.76,98758.0,31.4439,31.6307,31.3599,31.528,98758.0
2022-04-26 10:00:00,33.76,33.9,33.53,33.59,38383.0,31.528,31.6587,31.3132,31.3692,38383.0
2022-04-26 10:30:00,33.59,33.66,33.3,33.41,27463.0,31.3692,31.4346,31.0984,31.2011,27463.0
2022-04-26 11:00:00,33.41,33.64,33.38,33.48,45864.0,31.2011,31.4159,31.1731,31.2665,45864.0
2022-04-26 11:30:00,33.47,33.52,33.33,33.38,23517.0,31.2571,31.3038,31.1264,31.1731,23517.0
2022-04-26 12:00:00,33.38,33.42,33.27,33.38,45024.0,31.1731,31.2104,31.0704,31.1731,45024.0
2022-04-26 12:30:00,33.36,33.42,33.22,33.32,40736.0,31.1544,31.2104,31.0237,31.117,40736.0
2022-04-26 13:00:00,33.32,33.34,33.16,33.17,27984.0,31.117,31.1357,30.9676,30.977,27984.0
2022-04-26 13:30:00,33.16,33.25,33.11,33.15,23678.0,30.9676,31.0517,30.9209,30.9583,23678.0
2022-04-26 14:00:00,33.18,33.3,33.1,33.29,62524.0,30.9863,31.0984,30.9116,31.089,62524.0
2022-04-26 14:30:00,33.3,33.33,33.13,33.24,35994.0,31.0984,31.1264,30.9396,31.0423,35994.0
2022-04-26 15:00:00,33.23,33.25,32.9,32.91,44762.0,31.033,31.0517,30.7248,30.7342,44762.0
2022-04-26 15:30:00,32.91,33.03,32.79,32.8,189118.0,30.7342,30.8462,30.6221,30.6314,189118.0
2022-04-27 09:30:00,32.74,33.0,32.58,32.95,27517.0,30.5754,30.8182,30.426,30.7715,27517.0
2022-04-27 10:00:00,33.03,33.11,32.68,32.68,29386.0,30.8462,30.9209,30.5194,30.5194,29386.0
2022-04-27 10:30:00,32.62,32.98,32.58,32.98,33041.0,30.4633,30.7995,30.426,30.7995,33041.0
2022-04-27 11:00:00,33.0,33.2,32.97,33.18,32218.0,30.8182,31.005,30.7902,30.9863,32218.0
2022-04-27 11:30:00,33.2,33.6,33.15,33.6,118029.0,31.005,31.3785,30.9583,31.3785,118029.0
2022-04-27 12:00:00,33.6,33.77,33.48,33.63,31605.0,31.3785,31.5373,31.2665,31.4066,31605.0
2022-04-27 12:30:00,33.64,33.79,33.64,33.77,36483.0,31.4159,31.556,31.4159,31.5373,36483.0
2022-04-27 13:00:00,33.76,33.8,33.43,33.59,46376.0,31.528,31.5653,31.2198,31.3692,46376.0
2022-04-27 13:30:00,33.6,33.65,33.47,33.57,24756.0,31.3785,31.4252,31.2571,31.3505,24756.0
2022-04-27 14:00:00,33.59,33.62,33.51,33.52,21671.0,31.3692,31.3972,31.2945,31.3038,21671.0
2022-04-27 14:30:00,33.51,33.62,33.3,33.33,25513.0,31.2945,31.3972,31.0984,31.1264,25513.0
2022-04-27 15:00:00,33.34,33.4,33.27,33.38,44141.0,31.1357,31.1918,31.0704,31.1731,44141.0
2022-04-27 15:30:00,33.37,33.42,33.14,33.14,194581.0,31.1637,31.2104,30.9489,30.9489,194581.0
2022-04-28 09:30:00,33.29,33.36,32.91,33.02,26562.0,31.089,31.1544,30.7342,30.8369,26562.0
2022-04-28 10:00:00,32.98,32.98,32.54,32.58,19398.0,30.7995,30.7995,30.3886,30.426,19398.0
2022-04-28 10:30:00,32.57,32.66,32.41,32.55,66410.0,30.4166,30.5007,30.2672,30.398,66410.0
2022-04-28 11:00:00,32.55,32.74,32.53,32.74,18205.0,30.398,30.5754,30.3793,30.5754,18205.0
2022-04-28 11:30:00,32.73,32.86,32.65,32.78,15444.0,30.5661,30.6875,30.4913,30.6127,15444.0
2022-04-28 12:00:00,32.79,33.02,32.68,33.0,40923.0,30.6221,30.8369,30.5194,30.8182,40923.0
2022-04-28 12:30:00,33.01,33.43,33.0,33.41,39277.0,30.8275,31.2198,30.8182,31.2011,39277.0
2022-04-28 13:00:00,33.43,33.59,33.4,33.52,44728.0,31.2198,31.3692,31.1918,31.3038,44728.0
2022-04-28 13:30:00,33.51,33.58,33.42,33.48,10776.0,31.2945,31.3599,31.2104,31.2665,10776.0
2022-04-28 14:00:00,33.5,33.75,33.45,33.65,76904.0,31.2851,31.5186,31.2385,31.4252,76904.0
2022-04-28 14:30:00,33.63,33.73,33.58,33.69,23687.0,31.4066,31.4999,31.3599,31.4626,23687.0
2022-04-28 15:00:00,33.69,33.76,33.66,33.69,36349.0,31.4626,31.528,31.4346,31.4626,36349.0
2022-04-28 15:30:00,33.69,33.69,33.5,33.6,157437.0,31.4626,31.4626,31.2851,31.3785,157437.0
2022-04-29 09:30:00,33.54,33.76,33.46,33.76,60499.0,31.3225,31.528,31.2478,31.528,60499.0
2022-04-29 10:00:00,33.76,33.83,33.38,33.42,13971.0,31.528,31.5933,31.1731,31.2104,13971.0
2022-04-29 10:30:00,33.41,33.5,33.36,33.5,11075.0,31.2011,31.2851,31.1544,31.2851,11075.0
2022-04-29 11:00:00,33.5,33.71,33.44,33.69,112380.0,31.2851,31.4813,31.2291,31.4626,112380.0
2022-04-29 11:30:00,33.7,33.85,33.54,33.57,35671.0,31.4719,31.612,31.3225,31.3505,35671.0
2022-04-29 12:00:00,33.54,33.57,33.38,33.44,101025.0,31.3225,31.3505,31.1731,31.2291,101025.0
2022-04-29 12:30:00,33.43,33.44,33.13,33.23,25920.0,31.2198,31.2291,30.9396,31.033,25920.0
2022-04-29 13:00:00,33.23,33.38,33.13,33.32,14390.0,31.033,31.1731,30.9396,31.117,14390.0
2022-04-29 13:30:00,33.31,33.34,33.23,33.31,26814.0,31.1077,31.1357,31.033,31.1077,26814.0
2022-04-29 14:00:00,33.31,33.34,33.22,33.28,47471.0,31.1077,31.1357,31.0237,31.0797,47471.0
2022-04-29 14:30:00,33.26,33.31,32.97,32.97,31324.0,31.061,31.1077,30.7902,30.7902,31324.0
2022-04-29 15:00:00,32.95,32.97,32.83,32.91,22665.0,30.7715,30.7902,30.6594,30.7342,22665.0
2022-04-29 15:30:00,32.9,32.96,32.64,32.71,100615.0,30.7248,30.7808,30.482,30.5474,100615.0
2022-05-02 09:30:00,32.56,33.13,32.56,33.09,42380.0,30.4073,30.9396,30.4073,30.9023,42380.0
2022-05-02 10:00:00,33.09,33.61,33.02,33.5,100806.0,30.9023,31.3879,30.8369,31.2851,100806.0
2022-05-02 10:30:00,33.45,33.62,33.41,33.45,52864.0,31.2385,31.3972,31.2011,31.2385,52864.0
2022-05-02 11:00:00,33.44,33.44,33.09,33.15,74823.0,31.2291,31.2291,30.9023,30.9583,74823.0
2022-05-02 11:30:00,33.15,33.35,33.05,33.35,109453.0,30.9583,31.1451,30.8649,31.1451,109453.0
2022-05-02 12:00:00,33.33,33.38,33.19,33.2,67848.0,31.1264,31.1731,30.9956,31.005,67848.0
2022-05-02 12:30:00,33.21,33.21,32.8,32.81,24657.0,31.0143,31.0143,30.6314,30.6408,24657.0
2022-05-02 13:00:00,32.8,32.83,32.66,32.73,55839.0,30.6314,30.6594,30.5007,30.5661,55839.0
2022-05-02 13:30:00,32.73,32.77,32.59,32.63,51356.0,30.5661,30.6034,30.4353,30.4727,51356.0
2022-05-02 14:00:00,32.61,32.69,32.29,32.34,53592.0,30.454,30.5287,30.1551,30.2018,53592.0
2022-05-02 14:30:00,32.35,32.5,32.26,32.4,54290.0,30.2112,30.3513,30.1271,30.2579,54290.0
2022-05-02 15:00:00,32.41,32.83,32.39,32.74,108340.0,30.2672,30.6594,30.2485,30.5754,108340.0
2022-05-02 15:30:00,32.76,33.02,32.74,33.0,317220.0,30.5941,30.8369,30.5754,30.8182,317220.0
2022-05-03 09:30:00,30.11,31.12,29.06,30.97,345822.0,28.1193,29.0625,27.1387,28.9224,345822.0
2022-05-03 10:00:00,30.95,32.39,30.85,32.04,138977.0,28.9037,30.2485,28.8104,29.9217,138977.0
2022-05-03 10:30:00,32.01,32.32,31.53,32.0,139922.0,29.8937,30.1832,29.4454,29.8843,139922.0
2022-05-03 11:00:00,31.98,32.68,31.8,32.58,82133.0,29.8656,30.5194,29.6975,30.426,82133.0
2022-05-03 11:30:00,32.59,32.61,32.04,32.31,67353.0,30.4353,30.454,29.9217,30.1738,67353.0
2022-05-03 12:00:00,32.33,32.35,32.07,32.16,68374.0,30.1925,30.2112,29.9497,30.0337,68374.0
2022-05-03 12:30:00,32.15,32.38,31.98,32.04,126029.0,30.0244,30.2392,29.8656,29.9217,126029.0
2022-05-03 13:00:00,32.04,32.12,31.84,31.99,101820.0,29.9217,29.9964,29.7349,29.875,101820.0
2022-05-03 13:30:00,31.99,32.27,31.66,31.76,112735.0,29.875,30.1365,29.5668,29.6602,112735.0
2022-05-03 14:00:00,31.76,31.83,31.35,31.36,130216.0,29.6602,29.7256,29.2773,29.2866,130216.0
2022-05-03 14:30:00,31.36,32.19,31.34,32.18,132701.0,29.2866,30.0618,29.268,30.0524,132701.0
2022-05-03 15:00:00,32.19,32.23,31.43,31.63,152089.0,30.0618,30.0991,29.352,29.5388,152089.0
2022-05-03 15:30:00,31.65,31.67,31.1,31.35,870941.0,29.5575,29.5761,29.0438,29.2773,870941.0
2022-05-04 09:30:00,30.87,30.99,30.28,30.65,87474.0,28.829,28.9411,28.278,28.6236,87474.0
2022-05-04 10:00:00,30.64,30.85,30.51,30.61,65312.0,28.6142,28.8104,28.4928,28.5862,65312.0
2022-05-04 10:30:00,30.61,31.02,30.58,31.02,56523.0,28.5862,28.9691,28.5582,28.9691,56523.0
2022-05-04 11:00:00,31.02,31.02,30.69,30.79,67651.0,28.9691,28.9691,28.6609,28.7543,67651.0
2022-05-04 11:30:00,30.8,30.92,30.72,30.89,63626.0,28.7637,28.8757,28.6889,28.8477,63626.0
2022-05-04 12:00:00,30.88,30.91,30.77,30.86,40958.0,28.8384,28.8664,28.7356,28.8197,40958.0
2022-05-04 12:30:00,30.87,31.01,30.79,30.96,47912.0,28.829,28.9598,28.7543,28.9131,47912.0
2022-05-04 13:00:00,30.96,31.08,30.94,31.06,45400.0,28.9131,29.0251,28.8944,29.0065,45400.0
2022-05-04 13:30:00,31.06,31.38,31.05,31.26,52165.0,29.0065,29.3053,28.9971,29.1932,52165.0
2022-05-04 14:00:00,31.24,31.94,31.12,31.9,187922.0,29.1746,29.8283,29.0625,29.7909,187922.0
2022-05-04 14:30:00,31.9,32.12,31.48,32.04,156536.0,29.7909,29.9964,29.3987,29.9217,156536.0
2022-05-04 15:00:00,32.04,32.49,31.91,32.49,105728.0,29.9217,30.3419,29.8003,30.3419,105728.0
2022-05-04 15:30:00,32.48,33.12,32.4,32.9,591414.0,30.3326,30.9303,30.2579,30.7248,591414.0
2022-05-05 09:30:00,32.44,32.64,32.07,32.12,46848.0,30.2952,30.482,29.9497,29.9964,46848.0
2022-05-05 10:00:00,32.11,32.11,31.77,31.88,48776.0,29.987,29.987,29.6695,29.7723,48776.0
2022-05-05 10:30:00,31.88,31.9,31.63,31.85,45632.0,29.7723,29.7909,29.5388,29.7442,45632.0
2022-05-05 11:00:00,31.85,31.85,31.5,31.52,49074.0,29.7442,29.7442,29.4174,29.4361,49074.0
2022-05-05 11:30:00,31.55,31.69,31.3,31.44,36757.0,29.4641,29.5948,29.2306,29.3613,36757.0
2022-05-05 12:00:00,31.43,31.56,31.29,31.49,35862.0,29.352,29.4734,29.2213,29.408,35862.0
2022-05-05 12:30:00,31.5,31.68,31.34,31.68,126180.0,29.4174,29.5855,29.268,29.5855,126180.0
2022-05-05 13:00:00,31.68,31.78,31.54,31.59,34933.0,29.5855,29.6789,29.4547,29.5014,34933.0
2022-05-05 13:30:00,31.59,31.64,31.37,31.44,57109.0,29.5014,29.5481,29.296,29.3613,57109.0
2022-05-05 14:00:00,31.44,31.58,31.3,31.46,126605.0,29.3613,29.4921,29.2306,29.38,126605.0
2022-05-05 14:30:00,31.45,31.47,31.24,31.4,68224.0,29.3707,29.3894,29.1746,29.324,68224.0
2022-05-05 15:00:00,31.4,31.44,31.16,31.19,65554.0,29.324,29.3613,29.0999,29.1279,65554.0
2022-05-05 15:30:00,31.18,31.65,31.13,31.65,384585.0,29.1185,29.5575,29.0718,29.5575,384585.0
2022-05-06 09:30:00,31.52,31.52,30.66,30.79,23508.0,29.4361,29.4361,28.6329,28.7543,23508.0
2022-05-06 10:00:00,30.8,31.17,30.8,31.0,99406.0,28.7637,29.1092,28.7637,28.9504,99406.0
2022-05-06 10:30:00,31.0,31.17,30.75,31.08,43937.0,28.9504,29.1092,28.717,29.0251,43937.0
2022-05-06 11:00:00,31.06,31.39,31.04,31.17,39189.0,29.0065,29.3146,28.9878,29.1092,39189.0
2022-05-06 11:30:00,31.18,31.19,30.87,30.95,60890.0,29.1185,29.1279,28.829,28.9037,60890.0
2022-05-06 12:00:00,30.96,31.15,30.82,31.06,29452.0,28.9131,29.0905,28.7823,29.0065,29452.0
2022-05-06 12:30:00,31.0,31.16,30.95,31.14,29675.0,28.9504,29.0999,28.9037,29.0812,29675.0
2022-05-06 13:00:00,31.15,31.16,30.89,30.94,42540.0,29.0905,29.0999,28.8477,28.8944,42540.0
2022-05-06 13:30:00,30.96,31.03,30.65,30.74,58944.0,28.9131,28.9784,28.6236,28.7076,58944.0
2022-05-06 14:00:00,30.7,30.77,30.58,30.62,25182.0,28.6703,28.7356,28.5582,28.5956,25182.0
2022-05-06 14:30:00,30.62,30.82,30.52,30.7,27816.0,28.5956,28.7823,28.5022,28.6703,27816.0
2022-05-06 15:00:00,30.66,30.74,30.53,30.69,48375.0,28.6329,28.7076,28.5115,28.6609,48375.0
2022-05-06 15:30:00,30.69,31.26,30.69,31.24,202663.0,28.6609,29.1932,28.6609,29.1746,202663.0
2022-05-09 09:30:00,30.67,30.67,30.12,30.25,163222.0,28.6423,28.6423,28.1286,28.25,163222.0
2022-05-09 10:00:00,30.27,30.29,29.91,29.95,45888.0,28.2687,28.2874,27.9325,27.9699,45888.0
2022-05-09 10:30:00,29.94,29.94,29.71,29.78,52149.0,27.9605,27.9605,27.7457,27.8111,52149.0
2022-05-09 11:00:00,29.76,29.97,29.75,29.92,72512.0,27.7924,27.9885,27.7831,27.9418,72512.0
2022-05-09 11:30:00,29.91,30.17,29.9,30.16,33951.0,27.9325,28.1753,27.9232,28.166,33951.0
2022-05-09 12:00:00,30.14,30.51,30.05,30.36,36514.0,28.1473,28.4928,28.0632,28.3527,36514.0
2022-05-09 12:30:00,30.35,30.39,30.0,30.02,54178.0,28.3434,28.3808,28.0165,28.0352,54178.0
2022-05-09 13:00:00,30.01,30.06,29.92,30.06,47244.0,28.0259,28.0726,27.9418,28.0726,47244.0
2022-05-09 13:30:00,30.07,30.2,29.89,30.19,47647.0,28.0819,28.2033,27.9138,28.194,47647.0
2022-05-09 14:00:00,30.19,30.24,30.05,30.09,36501.0,28.194,28.2407,28.0632,28.1006,36501.0
2022-05-09 14:30:00,30.08,30.31,30.0,30.29,40028.0,28.0913,28.3061,28.0165,28.2874,40028.0
2022-05-09 15:00:00,30.3,30.37,30.01,30.03,70974.0,28.2967,28.3621,28.0259,28.0446,70974.0
2022-05-09 15:30:00,30.03,30.03,29.67,29.88,369263.0,28.0446,28.0446,27.7084,27.9045,369263.0
2022-05-10 09:30:00,30.18,30.32,29.71,29.89,32741.0,28.1846,28.3154,27.7457,27.9138,32741.0
2022-05-10 10:00:00,29.85,29.93,29.64,29.71,24077.0,27.8765,27.9512,27.6803,27.7457,24077.0
2022-05-10 10:30:00,29.69,29.69,29.29,29.29,30862.0,27.727,27.727,27.3535,27.3535,30862.0
2022-05-10 11:00:00,29.3,29.31,28.98,29.06,35861.0,27.3628,27.3722,27.064,27.1387,35861.0
2022-05-10 11:30:00,29.07,29.15,28.84,28.94,26815.0,27.148,27.2227,26.9332,27.0266,26815.0
2022-05-10 12:00:00,28.97,29.03,28.74,28.76,23131.0,27.0546,27.1107,26.8399,26.8585,23131.0
2022-05-10 12:30:00,28.77,28.83,28.61,28.67,41716.0,26.8679,26.9239,26.7184,26.7745,41716.0
2022-05-10 13:00:00,28.67,28.84,28.57,28.75,51168.0,26.7745,26.9332,26.6811,26.8492,51168.0
2022-05-10 13:30:00,28.78,29.06,28.77,29.05,66629.0,26.8772,27.1387,26.8679,27.1294,66629.0
2022-05-10 14:00:00,29.05,29.1,28.8,28.82,91853.0,27.1294,27.1761,26.8959,26.9146,91853.0
2022-05-10 14:30:00,28.83,28.96,28.71,28.86,98712.0,26.9239,27.0453,26.8118,26.9519,98712.0
2022-05-10 15:00:00,28.88,28.94,28.51,28.52,193819.0,26.9706,27.0266,26.6251,26.6344,193819.0
2022-05-10 15:30:00,28.52,28.76,28.42,28.7,508286.0,26.6344,26.8585,26.541,26.8025,508286.0
2022-05-11 09:30:00,28.75,29.37,28.49,29.23,53631.0,26.8492,27.4282,26.6064,27.2975,53631.0
2022-05-11 10:00:00,29.21,29.61,29.16,29.55,85426.0,27.2788,27.6523,27.2321,27.5963,85426.0
2022-05-11 10:30:00,29.53,29.68,29.35,29.51,150019.0,27.5776,27.7177,27.4095,27.5589,150019.0
2022-05-11 11:00:00,29.52,29.56,29.22,29.41,46383.0,27.5683,27.6056,27.2881,27.4656,46383.0
2022-05-11 11:30:00,29.39,29.51,29.26,29.3,30290.0,27.4469,27.5589,27.3255,27.3628,30290.0
2022-05-11 12:00:00,29.32,29.32,29.06,29.06,31632.0,27.3815,27.3815,27.1387,27.1387,31632.0
2022-05-11 12:30:00,29.04,29.04,28.8,28.8,23757.0,27.12,27.12,26.8959,26.8959,23757.0
2022-05-11 13:00:00,28.79,28.91,28.75,28.84,69105.0,26.8865,26.9986,26.8492,26.9332,69105.0
2022-05-11 13:30:00,28.82,28.89,28.69,28.79,29360.0,26.9146,26.9799,26.7932,26.8865,29360.0
2022-05-11 14:00:00,28.81,29.24,28.8,29.19,46346.0,26.9052,27.3068,26.8959,27.2601,46346.0
2022-05-11 14:30:00,29.2,29.46,29.13,29.31,49370.0,27.2694,27.5123,27.2041,27.3722,49370.0
2022-05-11 15:00:00,29.31,29.36,29.22,29.26,77648.0,27.3722,27.4189,27.2881,27.3255,77648.0
2022-05-11 15:30:00,29.25,29.29,29.03,29.13,277496.0,27.3161,27.3535,27.1107,27.2041,277496.0
2022-05-12 09:30:00,29.04,29.11,28.62,28.85,40308.0,27.12,27.1854,26.7278,26.9426,40308.0
2022-05-12 10:00:00,28.81,29.27,28.71,29.14,43237.0,26.9052,27.3348,26.8118,27.2134,43237.0
2022-05-12 10:30:00,29.18,29.27,28.96,29.17,27909.0,27.2508,27.3348,27.0453,27.2414,27909.0
2022-05-12 11:00:00,29.15,29.35,29.12,29.15,21146.0,27.2227,27.4095,27.1947,27.2227,21146.0
2022-05-12 11:30:00,29.15,29.18,28.8,28.8,13439.0,27.2227,27.2508,26.8959,26.8959,13439.0
2022-05-12 12:00:00,28.82,28.93,28.73,28.92,18080.0,26.9146,27.0173,26.8305,27.008,18080.0
2022-05-12 12:30:00,28.94,29.11,28.92,28.98,21986.0,27.0266,27.1854,27.008,27.064,21986.0
2022-05-12 13:00:00,28.96,29.05,28.84,28.97,25499.0,27.0453,27.1294,26.9332,27.0546,25499.0
2022-05-12 13:30:00,28.95,29.01,28.7,28.79,59856.0,27.036,27.092,26.8025,26.8865,59856.0
2022-05-12 14:00:00,28.81,28.81,28.62,28.68,74488.0,26.9052,26.9052,26.7278,26.7838,74488.0
2022-05-12 14:30:00,28.67,28.7,28.39,28.42,40704.0,26.7745,26.8025,26.513,26.541,40704.0
2022-05-12 15:00:00,28.41,28.88,28.41,28.77,79256.0,26.5317,26.9706,26.5317,26.8679,79256.0
2022-05-12 15:30:00,28.79,29.18,28.79,29.14,178433.0,26.8865,27.2508,26.8865,27.2134,178433.0
2022-05-13 09:30:00,29.26,29.59,29.26,29.59,24930.0,27.3255,27.6337,27.3255,27.6337,24930.0
2022-05-13 10:00:00,29.63,29.66,29.43,29.58,20958.0,27.671,27.699,27.4842,27.6243,20958.0
2022-05-13 10:30:00,29.57,29.67,29.4,29.6,34206.0,27.615,27.7084,27.4562,27.643,34206.0
2022-05-13 11:00:00,29.58,29.85,29.57,29.8,39416.0,27.6243,27.8765,27.615,27.8298,39416.0
2022-05-13 11:30:00,29.81,29.82,29.66,29.76,47151.0,27.8391,27.8484,27.699,27.7924,47151.0
2022-05-13 12:00:00,29.76,29.81,29.61,29.65,28922.0,27.7924,27.8391,27.6523,27.6897,28922.0
2022-05-13 12:30:00,29.68,29.72,29.52,29.61,39122.0,27.7177,27.7551,27.5683,27.6523,39122.0
2022-05-13 13:00:00,29.62,29.66,29.45,29.54,63148.0,27.6617,27.699,27.5029,27.587,63148.0
2022-05-13 13:30:00,29.53,29.54,29.4,29.45,20892.0,27.5776,27.587,27.4562,27.5029,20892.0
2022-05-13 14:00:00,29.43,29.44,29.27,29.38,35697.0,27.4842,27.4936,27.3348,27.4375,35697.0
2022-05-13 14:30:00,29.39,29.62,29.39,29.61,20594.0,27.4469,27.6617,27.4469,27.6523,20594.0
2022-05-13 15:00:00,29.59,29.7,29.59,29.7,18102.0,27.6337,27.7364,27.6337,27.7364,18102.0
2022-05-13 15:30:00,29.7,29.85,29.54,29.83,254388.0,27.7364,27.8765,27.587,27.8578,254388.0
2022-05-16 09:30:00,29.75,30.03,29.55,29.75,26508.0,27.7831,28.0446,27.5963,27.7831,26508.0
2022-05-16 10:00:00,29.79,29.99,29.63,29.97,11224.0,27.8204,28.0072,27.671,27.9885,11224.0
2022-05-16 10:30:00,30.01,30.01,29.71,29.73,16119.0,28.0259,28.0259,27.7457,27.7644,16119.0
2022-05-16 11:00:00,29.72,29.79,29.68,29.69,11857.0,27.7551,27.8204,27.7177,27.727,11857.0
2022-05-16 11:30:00,29.7,29.96,29.64,29.92,12174.0,27.7364,27.9792,27.6803,27.9418,12174.0
2022-05-16 12:00:00,29.92,30.01,29.81,29.86,11732.0,27.9418,28.0259,27.8391,27.8858,11732.0
2022-05-16 12:30:00,29.84,29.94,29.8,29.87,13084.0,27.8671,27.9605,27.8298,27.8951,13084.0
2022-05-16 13:00:00,29.85,30.15,29.85,30.12,12884.0,27.8765,28.1566,27.8765,28.1286,12884.0
2022-05-16 13:30:00,30.12,30.16,30.03,30.06,12330.0,28.1286,28.166,28.0446,28.0726,12330.0
2022-05-16 14:00:00,30.07,30.27,30.05,30.26,16720.0,28.0819,28.2687,28.0632,28.2594,16720.0
2022-05-16 14:30:00,30.28,30.37,30.25,30.33,16265.0,28.278,28.3621,28.25,28.3247,16265.0
2022-05-16 15:00:00,30.32,30.39,30.2,30.23,21111.0,28.3154,28.3808,28.2033,28.2313,21111.0
2022-05-16 15:30:00,30.23,30.34,30.17,30.31,109317.0,28.2313,28.3341,28.1753,28.3061,109317.0
2022-05-17 09:30:00,31.14,31.24,30.9,31.17,32425.0,29.0812,29.1746,28.857,29.1092,32425.0
2022-05-17 10:00:00,31.18,31.26,30.93,30.93,13262.0,29.1185,29.1932,28.8851,28.8851,13262.0
2022-05-17 10:30:00,30.93,31.11,30.82,31.1,36378.0,28.8851,29.0532,28.7823,29.0438,36378.0
2022-05-17 11:00:00,31.1,31.18,31.05,31.13,28886.0,29.0438,29.1185,28.9971,29.0718,28886.0
2022-05-17 11:30:00,31.13,31.23,31.13,31.2,24738.0,29.0718,29.1652,29.0718,29.1372,24738.0
2022-05-17 12:00:00,31.22,31.32,31.11,31.26,24679.0,29.1559,29.2493,29.0532,29.1932,24679.0
2022-05-17 12:30:00,31.26,31.42,31.23,31.37,22692.0,29.1932,29.3427,29.1652,29.296,22692.0
2022-05-17 13:00:00,31.37,31.37,31.29,31.33,18703.0,29.296,29.296,29.2213,29.2586,18703.0
2022-05-17 13:30:00,31.31,31.45,31.31,31.42,21586.0,29.2399,29.3707,29.2399,29.3427,21586.0
2022-05-17 14:00:00,31.42,31.59,31.23,31.34,40860.0,29.3427,29.5014,29.1652,29.268,40860.0
2022-05-17 14:30:00,31.33,31.54,31.29,31.48,32440.0,29.2586,29.4547,29.2213,29.3987,32440.0
2022-05-17 15:00:00,31.48,31.58,31.41,31.42,54707.0,29.3987,29.4921,29.3333,29.3427,54707.0
2022-05-17 15:30:00,31.41,31.53,31.3,31.53,207158.0,29.3333,29.4454,29.2306,29.4454,207158.0
2022-05-18 09:30:00,31.05,31.37,30.88,31.13,136643.0,28.9971,29.296,28.8384,29.0718,136643.0
2022-05-18 10:00:00,31.12,31.21,30.98,30.99,37907.0,29.0625,29.1465,28.9318,28.9411,37907.0
2022-05-18 10:30:00,30.98,31.2,30.97,31.04,34667.0,28.9318,29.1372,28.9224,28.9878,34667.0
2022-05-18 11:00:00,31.04,31.04,30.5,30.51,25548.0,28.9878,28.9878,28.4835,28.4928,25548.0
2022-05-18 11:30:00,30.51,30.75,30.49,30.63,29850.0,28.4928,28.717,28.4742,28.6049,29850.0
2022-05-18 12:00:00,30.6,30.6,30.41,30.43,22717.0,28.5769,28.5769,28.3994,28.4181,22717.0
2022-05-18 12:30:00,30.44,30.75,30.42,30.74,50909.0,28.4275,28.717,28.4088,28.7076,50909.0
2022-05-18 13:00:00,30.73,30.73,30.49,30.67,36738.0,28.6983,28.6983,28.4742,28.6423,36738.0
2022-05-18 13:30:00,30.67,30.74,30.55,30.64,41316.0,28.6423,28.7076,28.5302,28.6142,41316.0
2022-05-18 14:00:00,30.65,30.81,30.58,30.8,72196.0,28.6236,28.773,28.5582,28.7637,72196.0
2022-05-18 14:30:00,30.8,30.83,30.51,30.54,77367.0,28.7637,28.7917,28.4928,28.5208,77367.0
2022-05-18 15:00:00,30.53,30.65,30.35,30.35,77672.0,28.5115,28.6236,28.3434,28.3434,77672.0
2022-05-18 15:30:00,30.35,30.56,30.31,30.45,190728.0,28.3434,28.5395,28.3061,28.4368,190728.0
2022-05-19 09:30:00,30.11,30.56,30.03,30.11,37171.0,28.1193,28.5395,28.0446,28.1193,37171.0
2022-05-19 10:00:00,30.08,30.28,29.89,30.04,27311.0,28.0913,28.278,27.9138,28.0539,27311.0
2022-05-19 10:30:00,30.04,30.09,29.72,29.81,23045.0,28.0539,28.1006,27.7551,27.8391,23045.0
2022-05-19 11:00:00,29.82,29.92,29.69,29.87,17042.0,27.8484,27.9418,27.727,27.8951,17042.0
2022-05-19 11:30:00,29.89,30.19,29.89,30.11,24162.0,27.9138,28.194,27.9138,28.1193,24162.0
2022-05-19 12:00:00,30.04,30.12,29.9,29.98,38308.0,28.0539,28.1286,27.9232,27.9979,38308.0
2022-05-19 12:30:00,29.96,29.96,29.76,29.9,21340.0,27.9792,27.9792,27.7924,27.9232,21340.0
2022-05-19 13:00:00,29.9,30.09,29.87,30.03,18100.0,27.9232,28.1006,27.8951,28.0446,18100.0
2022-05-19 13:30:00,30.06,30.32,29.92,30.25,22672.0,28.0726,28.3154,27.9418,28.25,22672.0
2022-05-19 14:00:00,30.27,30.34,30.16,30.32,40753.0,28.2687,28.3341,28.166,28.3154,40753.0
2022-05-19 14:30:00,30.31,30.54,30.28,30.43,40214.0,28.3061,28.5208,28.278,28.4181,40214.0
2022-05-19 15:00:00,30.43,30.57,30.34,30.34,46240.0,28.4181,28.5489,28.3341,28.3341,46240.0
2022-05-19 15:30:00,30.33,30.38,30.15,30.18,120702.0,28.3247,28.3714,28.1566,28.1846,120702.0
2022-05-20 09:30:00,30.4,30.55,30.2,30.21,9964.0,28.3901,28.5302,28.2033,28.2127,9964.0
2022-05-20 10:00:00,30.16,30.19,29.66,29.78,56488.0,28.166,28.194,27.699,27.8111,56488.0
2022-05-20 10:30:00,29.78,29.82,29.66,29.67,29115.0,27.8111,27.8484,27.699,27.7084,29115.0
2022-05-20 11:00:00,29.67,29.67,29.44,29.62,61371.0,27.7084,27.7084,27.4936,27.6617,61371.0
2022-05-20 11:30:00,29.6,29.68,29.51,29.66,12603.0,27.643,27.7177,27.5589,27.699,12603.0
2022-05-20 12:00:00,29.67,29.71,29.58,29.64,34570.0,27.7084,27.7457,27.6243,27.6803,34570.0
2022-05-20 12:30:00,29.62,29.66,29.44,29.61,16283.0,27.6617,27.699,27.4936,27.6523,16283.0
2022-05-20 13:00:00,29.61,29.62,29.41,29.53,21787.0,27.6523,27.6617,27.4656,27.5776,21787.0
2022-05-20 13:30:00,29.54,29.73,29.53,29.6,36650.0,27.587,27.7644,27.5776,27.643,36650.0
2022-05-20 14:00:00,29.61,29.67,29.52,29.57,28028.0,27.6523,27.7084,27.5683,27.615,28028.0
2022-05-20 14:30:00,29.58,29.79,29.48,29.64,17219.0,27.6243,27.8204,27.5309,27.6803,17219.0
2022-05-20 15:00:00,29.65,29.74,29.55,29.74,23191.0,27.6897,27.7737,27.5963,27.7737,23191.0
2022-05-20 15:30:00,29.73,30.14,29.71,30.13,130049.0,27.7644,28.1473,27.7457,28.138,130049.0
2022-05-23 09:30:00,30.49,30.64,30.38,30.46,26559.0,28.4742,28.6142,28.3714,28.4461,26559.0
2022-05-23 10:00:00,30.41,30.63,30.32,30.61,19123.0,28.3994,28.6049,28.3154,28.5862,19123.0
2022-05-23 10:30:00,30.64,30.65,30.46,30.5,33322.0,28.6142,28.6236,28.4461,28.4835,33322.0
2022-05-23 11:00:00,30.51,30.67,30.48,30.64,20394.0,28.4928,28.6423,28.4648,28.6142,20394.0
2022-05-23 11:30:00,30.66,30.8,30.65,30.66,18405.0,28.6329,28.7637,28.6236,28.6329,18405.0
2022-05-23 12:00:00,30.65,30.68,30.51,30.51,14764.0,28.6236,28.6516,28.4928,28.4928,14764.0
2022-05-23 12:30:00,30.52,30.57,30.48,30.53,11068.0,28.5022,28.5489,28.4648,28.5115,11068.0
2022-05-23 13:00:00,30.53,30.57,30.43,30.56,12803.0,28.5115,28.5489,28.4181,28.5395,12803.0
2022-05-23 13:30:00,30.56,30.7,30.55,30.7,13887.0,28.5395,28.6703,28.5302,28.6703,13887.0
2022-05-23 14:00:00,30.7,30.78,30.65,30.76,17077.0,28.6703,28.745,28.6236,28.7263,17077.0
2022-05-23 14:30:00,30.75,30.82,30.62,30.64,24061.0,28.717,28.7823,28.5956,28.6142,24061.0
2022-05-23 15:00:00,30.63,30.68,30.5,30.55,25941.0,28.6049,28.6516,28.4835,28.5302,25941.0
2022-05-23 15:30:00,30.55,30.59,30.33,30.47,103913.0,28.5302,28.5675,28.3247,28.4555,103913.0
2022-05-24 09:30:00,30.37,30.37,30.07,30.23,14642.0,28.3621,28.3621,28.0819,28.2313,14642.0
2022-05-24 10:00:00,30.2,30.24,29.97,30.11,32337.0,28.2033,28.2407,27.9885,28.1193,32337.0
2022-05-24 10:30:00,30.11,30.23,30.02,30.02,60466.0,28.1193,28.2313,28.0352,28.0352,60466.0
2022-05-24 11:00:00,30.03,30.05,29.78,29.89,15304.0,28.0446,28.0632,27.8111,27.9138,15304.0
2022-05-24 11:30:00,29.89,30.06,29.82,29.96,13086.0,27.9138,28.0726,27.8484,27.9792,13086.0
2022-05-24 12:00:00,29.96,30.11,29.93,30.1,29732.0,27.9792,28.1193,27.9512,28.1099,29732.0
2022-05-24 12:30:00,30.11,30.18,29.99,30.13,13686.0,28.1193,28.1846,28.0072,28.138,13686.0
2022-05-24 13:00:00,30.12,30.15,30.03,30.15,11565.0,28.1286,28.1566,28.0446,28.1566,11565.0
2022-05-24 13:30:00,30.16,30.33,30.07,30.3,22034.0,28.166,28.3247,28.0819,28.2967,22034.0
2022-05-24 14:00:00,30.32,30.45,30.28,30.43,21553.0,28.3154,28.4368,28.278,28.4181,21553.0
2022-05-24 14:30:00,30.43,30.51,30.34,30.46,74030.0,28.4181,28.4928,28.3341,28.4461,74030.0
2022-05-24 15:00:00,30.44,30.78,30.44,30.76,58893.0,28.4275,28.745,28.4275,28.7263,58893.0
2022-05-24 15:30:00,30.76,30.9,30.71,30.78,172221.0,28.7263,28.857,28.6796,28.745,172221.0
2022-05-25 09:30:00,30.55,30.64,30.32,30.44,16676.0,28.5302,28.6142,28.3154,28.4275,16676.0
2022-05-25 10:00:00,30.45,30.51,30.28,30.34,25316.0,28.4368,28.4928,28.278,28.3341,25316.0
2022-05-25 10:30:00,30.32,30.47,30.31,30.36,20827.0,28.3154,28.4555,28.3061,28.3527,20827.0
2022-05-25 11:00:00,30.33,30.38,30.29,30.31,11594.0,28.3247,28.3714,28.2874,28.3061,11594.0
2022-05-25 11:30:00,30.29,30.3,30.18,30.21,8743.0,28.2874,28.2967,28.1846,28.2127,8743.0
2022-05-25 12:00:00,30.21,30.29,30.01,30.07,11473.0,28.2127,28.2874,28.0259,28.0819,11473.0
2022-05-25 12:30:00,30.09,30.11,30.0,30.04,8370.0,28.1006,28.1193,28.0165,28.0539,8370.0
2022-05-25 13:00:00,30.04,30.05,29.93,30.01,9919.0,28.0539,28.0632,27.9512,28.0259,9919.0
2022-05-25 13:30:00,29.98,29.98,29.86,29.92,8057.0,27.9979,27.9979,27.8858,27.9418,8057.0
2022-05-25 14:00:00,29.89,30.09,29.8,30.05,28605.0,27.9138,28.1006,27.8298,28.0632,28605.0
2022-05-25 14:30:00,30.08,30.33,30.06,30.16,22071.0,28.0913,28.3247,28.0726,28.166,22071.0
2022-05-25 15:00:00,30.16,30.29,30.16,30.25,18659.0,28.166,28.2874,28.166,28.25,18659.0
2022-05-25 15:30:00,30.24,30.3,30.11,30.22,88377.0,28.2407,28.2967,28.1193,28.222,88377.0
2022-05-26 09:30:00,30.59,31.0,30.59,31.0,24738.0,28.5675,28.9504,28.5675,28.9504,24738.0
2022-05-26 10:00:00,31.04,31.07,30.97,30.98,42355.0,28.9878,29.0158,28.9224,28.9318,42355.0
2022-05-26 10:30:00,31.01,31.12,30.97,31.06,18106.0,28.9598,29.0625,28.9224,29.0065,18106.0
2022-05-26 11:00:00,31.06,31.07,30.92,31.01,13105.0,29.0065,29.0158,28.8757,28.9598,13105.0
2022-05-26 11:30:00,31.02,31.02,30.92,30.96,9576.0,28.9691,28.9691,28.8757,28.9131,9576.0
2022-05-26 12:00:00,30.93,30.99,30.88,30.96,14834.0,28.8851,28.9411,28.8384,28.9131,14834.0
2022-05-26 12:30:00,30.95,31.01,30.94,30.97,16729.0,28.9037,28.9598,28.8944,28.9224,16729.0
2022-05-26 13:00:00,31.01,31.07,30.95,30.96,12597.0,28.9598,29.0158,28.9037,28.9131,12597.0
2022-05-26 13:30:00,30.96,31.09,30.93,31.07,89615.0,28.9131,29.0345,28.8851,29.0158,89615.0
2022-05-26 14:00:00,31.08,31.1,31.0,31.07,19355.0,29.0251,29.0438,28.9504,29.0158,19355.0
2022-05-26 14:30:00,31.08,31.13,31.03,31.09,24074.0,29.0251,29.0718,28.9784,29.0345,24074.0
2022-05-26 15:00:00,31.09,31.09,30.96,31.03,37325.0,29.0345,29.0345,28.9131,28.9784,37325.0
2022-05-26 15:30:00,31.0,31.06,30.86,30.91,124713.0,28.9504,29.0065,28.8197,28.8664,124713.0
2022-05-27 09:30:00,31.27,31.62,31.17,31.47,17260.0,29.2026,29.5294,29.1092,29.3894,17260.0
2022-05-27 10:00:00,31.39,31.48,31.38,31.4,9960.0,29.3146,29.3987,29.3053,29.324,9960.0
2022-05-27 10:30:00,31.41,31.5,31.4,31.43,11149.0,29.3333,29.4174,29.324,29.352,11149.0
2022-05-27 11:00:00,31.44,31.49,31.38,31.4,15268.0,29.3613,29.408,29.3053,29.324,15268.0
2022-05-27 11:30:00,31.43,31.54,31.4,31.53,8191.0,29.352,29.4547,29.324,29.4454,8191.0
2022-05-27 12:00:00,31.53,31.54,31.45,31.46,12499.0,29.4454,29.4547,29.3707,29.38,12499.0
2022-05-27 12:30:00,31.48,31.54,31.44,31.47,5884.0,29.3987,29.4547,29.3613,29.3894,5884.0
2022-05-27 13:00:00,31.47,31.5,31.38,31.41,11805.0,29.3894,29.4174,29.3053,29.3333,11805.0
2022-05-27 13:30:00,31.41,31.42,31.34,31.38,14051.0,29.3333,29.3427,29.268,29.3053,14051.0
2022-05-27 14:00:00,31.39,31.42,31.36,31.38,11997.0,29.3146,29.3427,29.2866,29.3053,11997.0
2022-05-27 14:30:00,31.39,31.51,31.38,31.5,13982.0,29.3146,29.4267,29.3053,29.4174,13982.0
2022-05-27 15:00:00,31.51,31.65,31.5,31.6,25271.0,29.4267,29.5575,29.4174,29.5108,25271.0
2022-05-27 15:30:00,31.6,31.71,31.55,31.7,133324.0,29.5108,29.6135,29.4641,29.6042,133324.0
2022-05-31 09:30:00,31.39,31.69,31.17,31.34,26886.0,29.3146,29.5948,29.1092,29.268,26886.0
2022-05-31 10:00:00,31.35,31.53,31.22,31.38,31979.0,29.2773,29.4454,29.1559,29.3053,31979.0
2022-05-31 10:30:00,31.35,31.51,31.35,31.38,13869.0,29.2773,29.4267,29.2773,29.3053,13869.0
2022-05-31 11:00:00,31.34,31.37,31.23,31.31,12681.0,29.268,29.296,29.1652,29.2399,12681.0
2022-05-31 11:30:00,31.29,31.54,31.23,31.54,19084.0,29.2213,29.4547,29.1652,29.4547,19084.0
2022-05-31 12:00:00,31.53,31.57,31.4,31.5,22335.0,29.4454,29.4827,29.324,29.4174,22335.0
2022-05-31 12:30:00,31.49,31.64,31.47,31.57,18222.0,29.408,29.5481,29.3894,29.4827,18222.0
2022-05-31 13:00:00,31.58,31.66,31.5,31.52,15892.0,29.4921,29.5668,29.4174,29.4361,15892.0
2022-05-31 13:30:00,31.54,31.76,31.52,31.76,23395.0,29.4547,29.6602,29.4361,29.6602,23395.0
2022-05-31 14:00:00,31.74,31.75,31.47,31.49,18992.0,29.6415,29.6508,29.3894,29.408,18992.0
2022-05-31 14:30:00,31.48,31.53,31.27,31.34,28993.0,29.3987,29.4454,29.2026,29.268,28993.0
2022-05-31 15:00:00,31.33,31.34,31.16,31.31,40796.0,29.2586,29.268,29.0999,29.2399,40796.0
2022-05-31 15:30:00,31.31,31.59,31.3,31.48,231635.0,29.2399,29.5014,29.2306,29.3987,231635.0
2022-06-01 09:30:00,31.75,31.81,31.39,31.53,43414.0,29.6508,29.7069,29.3146,29.4454,43414.0
2022-06-01 10:00:00,31.56,31.56,31.18,31.22,38525.0,29.4734,29.4734,29.1185,29.1559,38525.0
2022-06-01 10:30:00,31.24,31.33,31.15,31.31,29415.0,29.1746,29.2586,29.0905,29.2399,29415.0
2022-06-01 11:00:00,31.31,31.31,31.05,31.13,31653.0,29.2399,29.2399,28.9971,29.0718,31653.0
2022-06-01 11:30:00,31.15,31.2,30.99,31.03,24868.0,29.0905,29.1372,28.9411,28.9784,24868.0
2022-06-01 12:00:00,31.05,31.19,31.03,31.17,20407.0,28.9971,29.1279,28.9784,29.1092,20407.0
2022-06-01 12:30:00,31.14,31.27,31.12,31.22,20357.0,29.0812,29.2026,29.0625,29.1559,20357.0
2022-06-01 13:00:00,31.25,31.59,31.22,31.57,33195.0,29.1839,29.5014,29.1559,29.4827,33195.0
2022-06-01 13:30:00,31.57,31.78,31.57,31.66,28646.0,29.4827,29.6789,29.4827,29.5668,28646.0
2022-06-01 14:00:00,31.64,31.73,31.55,31.7,26171.0,29.5481,29.6322,29.4641,29.6042,26171.0
2022-06-01 14:30:00,31.7,31.82,31.69,31.75,29268.0,29.6042,29.7162,29.5948,29.6508,29268.0
2022-06-01 15:00:00,31.74,31.81,31.72,31.8,42421.0,29.6415,29.7069,29.6228,29.6975,42421.0
2022-06-01 15:30:00,31.8,31.9,31.55,31.55,166300.0,29.6975,29.7909,29.4641,29.4641,166300.0
2022-06-02 09:30:00,31.79,31.91,31.38,31.45,22992.0,29.6882,29.8003,29.3053,29.3707,22992.0
2022-06-02 10:00:00,31.44,31.48,31.1,31.16,34028.0,29.3613,29.3987,29.0438,29.0999,34028.0
2022-06-02 10:30:00,31.17,31.32,31.17,31.25,27628.0,29.1092,29.2493,29.1092,29.1839,27628.0
2022-06-02 11:00:00,31.27,31.36,31.26,31.27,26805.0,29.2026,29.2866,29.1932,29.2026,26805.0
2022-06-02 11:30:00,31.27,31.37,31.22,31.23,26013.0,29.2026,29.296,29.1559,29.1652,26013.0
2022-06-02 12:00:00,31.23,31.36,31.21,31.35,34819.0,29.1652,29.2866,29.1465,29.2773,34819.0
2022-06-02 12:30:00,31.34,31.37,31.3,31.32,46418.0,29.268,29.296,29.2306,29.2493,46418.0
2022-06-02 13:00:00,31.32,31.37,31.27,31.32,43880.0,29.2493,29.296,29.2026,29.2493,43880.0
2022-06-02 13:30:00,31.32,31.32,31.23,31.31,31997.0,29.2493,29.2493,29.1652,29.2399,31997.0
2022-06-02 14:00:00,31.31,31.37,31.25,31.27,35949.0,29.2399,29.296,29.1839,29.2026,35949.0
2022-06-02 14:30:00,31.27,31.3,31.23,31.23,38883.0,29.2026,29.2306,29.1652,29.1652,38883.0
2022-06-02 15:00:00,31.23,31.39,31.23,31.31,67100.0,29.1652,29.3146,29.1652,29.2399,67100.0
2022-06-02 15:30:00,31.3,31.35,31.27,31.3,280672.0,29.2306,29.2773,29.2026,29.2306,280672.0
2022-06-03 09:30:00,31.15,31.2,30.97,31.09,16037.0,29.0905,29.1372,28.9224,29.0345,16037.0
2022-06-03 10:00:00,31.1,31.12,30.93,31.11,24825.0,29.0438,29.0625,28.8851,29.0532,24825.0
2022-06-03 10:30:00,31.09,31.12,30.97,31.0,14575.0,29.0345,29.0625,28.9224,28.9504,14575.0
2022-06-03 11:00:00,31.0,31.0,30.79,30.81,23313.0,28.9504,28.9504,28.7543,28.773,23313.0
2022-06-03 11:30:00,30.81,30.92,30.79,30.87,20827.0,28.773,28.8757,28.7543,28.829,20827.0
2022-06-03 12:00:00,30.87,30.91,30.81,30.89,22945.0,28.829,28.8664,28.773,28.8477,22945.0
2022-06-03 12:30:00,30.88,30.94,30.84,30.92,22656.0,28.8384,28.8944,28.801,28.8757,22656.0
2022-06-03 13:00:00,30.93,30.98,30.8,30.85,18397.0,28.8851,28.9318,28.7637,28.8104,18397.0
2022-06-03 13:30:00,30.85,30.86,30.78,30.81,23182.0,28.8104,28.8197,28.745,28.773,23182.0
2022-06-03 14:00:00,30.81,30.96,30.78,30.96,28506.0,28.773,28.9131,28.745,28.9131,28506.0
2022-06-03 14:30:00,30.96,31.0,30.91,30.97,44955.0,28.9131,28.9504,28.8664,28.9224,44955.0
2022-06-03 15:00:00,30.97,31.01,30.89,31.01,68270.0,28.9224,28.9598,28.8477,28.9598,68270.0
2022-06-03 15:30:00,31.0,31.02,30.86,30.97,196430.0,28.9504,28.9691,28.8197,28.9224,196430.0
2022-06-06 09:30:00,31.46,31.64,31.06,31.48,44552.0,29.38,29.5481,29.0065,29.3987,44552.0
2022-06-06 10:00:00,31.47,31.61,31.46,31.51,28531.0,29.3894,29.5201,29.38,29.4267,28531.0
2022-06-06 10:30:00,31.49,31.82,31.47,31.7,132293.0,29.408,29.7162,29.3894,29.6042,132293.0
2022-06-06 11:00:00,31.71,31.9,31.51,31.51,156331.0,29.6135,29.7909,29.4267,29.4267,156331.0
2022-06-06 11:30:00,31.51,31.68,31.5,31.63,22693.0,29.4267,29.5855,29.4174,29.5388,22693.0
2022-06-06 12:00:00,31.64,31.65,31.46,31.48,18080.0,29.5481,29.5575,29.38,29.3987,18080.0
2022-06-06 12:30:00,31.48,31.76,31.48,31.74,28599.0,29.3987,29.6602,29.3987,29.6415,28599.0
2022-06-06 13:00:00,31.75,31.79,31.62,31.62,21439.0,29.6508,29.6882,29.5294,29.5294,21439.0
2022-06-06 13:30:00,31.62,31.84,31.61,31.79,64186.0,29.5294,29.7349,29.5201,29.6882,64186.0
2022-06-06 14:00:00,31.78,31.85,31.6,31.62,107619.0,29.6789,29.7442,29.5108,29.5294,107619.0
2022-06-06 14:30:00,31.6,31.71,31.57,31.71,29708.0,29.5108,29.6135,29.4827,29.6135,29708.0
2022-06-06 15:00:00,31.7,31.73,31.61,31.68,39962.0,29.6042,29.6322,29.5201,29.5855,39962.0
2022-06-06 15:30:00,31.67,31.72,31.61,31.67,215686.0,29.5761,29.6228,29.5201,29.5761,215686.0
2022-06-07 09:30:00,31.59,31.59,31.19,31.38,20678.0,29.5014,29.5014,29.1279,29.3053,20678.0
2022-06-07 10:00:00,31.37,31.44,31.29,31.34,24220.0,29.296,29.3613,29.2213,29.268,24220.0
2022-06-07 10:30:00,31.35,31.52,31.34,31.48,48332.0,29.2773,29.4361,29.268,29.3987,48332.0
2022-06-07 11:00:00,31.49,31.69,31.47,31.59,46848.0,29.408,29.5948,29.3894,29.5014,46848.0
2022-06-07 11:30:00,31.58,31.61,31.42,31.45,33167.0,29.4921,29.5201,29.3427,29.3707,33167.0
2022-06-07 12:00:00,31.46,31.57,31.44,31.54,30131.0,29.38,29.4827,29.3613,29.4547,30131.0
2022-06-07 12:30:00,31.53,31.65,31.53,31.65,33303.0,29.4454,29.5575,29.4454,29.5575,33303.0
2022-06-07 13:00:00,31.65,31.74,31.55,31.72,47118.0,29.5575,29.6415,29.4641,29.6228,47118.0
2022-06-07 13:30:00,31.73,31.82,31.65,31.74,89699.0,29.6322,29.7162,29.5575,29.6415,89699.0
2022-06-07 14:00:00,31.74,31.77,31.68,31.77,27903.0,29.6415,29.6695,29.5855,29.6695,27903.0
2022-06-07 14:30:00,31.76,31.88,31.73,31.79,31886.0,29.6602,29.7723,29.6322,29.6882,31886.0
2022-06-07 15:00:00,31.79,31.88,31.74,31.88,96326.0,29.6882,29.7723,29.6415,29.7723,96326.0
2022-06-07 15:30:00,31.88,31.97,31.85,31.94,130254.0,29.7723,29.8563,29.7442,29.8283,130254.0
2022-06-08 09:30:00,31.57,31.86,31.36,31.73,55720.0,29.4827,29.7536,29.2866,29.6322,55720.0
2022-06-08 10:00:00,31.72,31.75,31.56,31.66,38624.0,29.6228,29.6508,29.4734,29.5668,38624.0
2022-06-08 10:30:00,31.65,31.95,31.65,31.83,89364.0,29.5575,29.8376,29.5575,29.7256,89364.0
2022-06-08 11:00:00,31.85,31.92,31.82,31.83,14254.0,29.7442,29.8096,29.7162,29.7256,14254.0
2022-06-08 11:30:00,31.81,31.96,31.74,31.83,191978.0,29.7069,29.847,29.6415,29.7256,191978.0
2022-06-08 12:00:00,31.82,31.88,31.75,31.75,76536.0,29.7162,29.7723,29.6508,29.6508,76536.0
2022-06-08 12:30:00,31.75,31.75,31.45,31.62,20406.0,29.6508,29.6508,29.3707,29.5294,20406.0
2022-06-08 13:00:00,31.63,31.71,31.58,31.67,18007.0,29.5388,29.6135,29.4921,29.5761,18007.0
2022-06-08 13:30:00,31.65,31.67,31.45,31.45,76096.0,29.5575,29.5761,29.3707,29.3707,76096.0
2022-06-08 14:00:00,31.44,31.56,31.4,31.41,21981.0,29.3613,29.4734,29.324,29.3333,21981.0
2022-06-08 14:30:00,31.41,31.5,31.37,31.44,29153.0,29.3333,29.4174,29.296,29.3613,29153.0
2022-06-08 15:00:00,31.44,31.48,31.39,31.45,28645.0,29.3613,29.3987,29.3146,29.3707,28645.0
2022-06-08 15:30:00,31.45,31.49,31.3,31.32,116087.0,29.3707,29.408,29.2306,29.2493,116087.0
2022-06-09 09:30:00,31.04,31.18,30.86,31.12,17382.0,28.9878,29.1185,28.8197,29.0625,17382.0
2022-06-09 10:00:00,31.15,31.24,31.03,31.13,24238.0,29.0905,29.1746,28.9784,29.0718,24238.0
2022-06-09 10:30:00,31.16,31.25,31.1,31.22,52641.0,29.0999,29.1839,29.0438,29.1559,52641.0
2022-06-09 11:00:00,31.21,31.21,30.99,31.05,10335.0,29.1465,29.1465,28.9411,28.9971,10335.0
2022-06-09 11:30:00,31.04,31.23,31.0,31.23,25105.0,28.9878,29.1652,28.9504,29.1652,25105.0
2022-06-09 12:00:00,31.22,31.4,31.16,31.38,59361.0,29.1559,29.324,29.0999,29.3053,59361.0
2022-06-09 12:30:00,31.4,31.53,31.37,31.52,133416.0,29.324,29.4454,29.296,29.4361,133416.0
2022-06-09 13:00:00,31.55,31.63,31.47,31.53,314438.0,29.4641,29.5388,29.3894,29.4454,314438.0
2022-06-09 13:30:00,31.54,31.54,31.38,31.49,191315.0,29.4547,29.4547,29.3053,29.408,191315.0
2022-06-09 14:00:00,31.5,31.57,31.36,31.36,110242.0,29.4174,29.4827,29.2866,29.2866,110242.0
2022-06-09 14:30:00,31.34,31.5,31.26,31.41,56066.0,29.268,29.4174,29.1932,29.3333,56066.0
2022-06-09 15:00:00,31.4,31.42,31.21,31.25,50104.0,29.324,29.3427,29.1465,29.1839,50104.0
2022-06-09 15:30:00,31.25,31.38,31.2,31.35,324526.0,29.1839,29.3053,29.1372,29.2773,324526.0
2022-06-10 09:30:00,30.94,31.14,30.55,30.61,34073.0,28.8944,29.0812,28.5302,28.5862,34073.0
2022-06-10 10:00:00,30.59,30.59,30.35,30.42,43925.0,28.5675,28.5675,28.3434,28.4088,43925.0
2022-06-10 10:30:00,30.42,30.72,30.41,30.64,30598.0,28.4088,28.6889,28.3994,28.6142,30598.0
2022-06-10 11:00:00,30.62,30.64,30.49,30.54,31560.0,28.5956,28.6142,28.4742,28.5208,31560.0
2022-06-10 11:30:00,30.54,30.71,30.48,30.68,44560.0,28.5208,28.6796,28.4648,28.6516,44560.0
2022-06-10 12:00:00,30.69,30.81,30.65,30.7,66388.0,28.6609,28.773,28.6236,28.6703,66388.0
2022-06-10 12:30:00,30.71,30.74,30.57,30.61,47419.0,28.6796,28.7076,28.5489,28.5862,47419.0
2022-06-10 13:00:00,30.62,30.69,30.54,30.69,39812.0,28.5956,28.6609,28.5208,28.6609,39812.0
2022-06-10 13:30:00,30.7,30.72,30.61,30.63,49092.0,28.6703,28.6889,28.5862,28.6049,49092.0
2022-06-10 14:00:00,30.64,30.86,30.58,30.82,56991.0,28.6142,28.8197,28.5582,28.7823,56991.0
2022-06-10 14:30:00,30.83,30.91,30.73,30.9,43021.0,28.7917,28.8664,28.6983,28.857,43021.0
2022-06-10 15:00:00,30.9,31.03,30.83,31.01,101378.0,28.857,28.9784,28.7917,28.9598,101378.0
2022-06-10 15:30:00,31.0,31.01,30.66,30.77,240291.0,28.9504,28.9598,28.6329,28.7356,240291.0
2022-06-13 09:30:00,30.02,30.16,29.87,29.89,49492.0,28.0352,28.166,27.8951,27.9138,49492.0
2022-06-13 10:00:00,29.87,29.9,29.63,29.64,80345.0,27.8951,27.9232,27.671,27.6803,80345.0
2022-06-13 10:30:00,29.65,29.67,29.22,29.32,114938.0,27.6897,27.7084,27.2881,27.3815,114938.0
2022-06-13 11:00:00,29.31,29.32,29.12,29.21,28656.0,27.3722,27.3815,27.1947,27.2788,28656.0
2022-06-13 11:30:00,29.22,29.39,29.18,29.39,32632.0,27.2881,27.4469,27.2508,27.4469,32632.0
2022-06-13 12:00:00,29.37,29.51,29.36,29.38,22837.0,27.4282,27.5589,27.4189,27.4375,22837.0
2022-06-13 12:30:00,29.36,29.55,29.34,29.38,35698.0,27.4189,27.5963,27.4002,27.4375,35698.0
2022-06-13 13:00:00,29.38,29.64,29.36,29.63,135587.0,27.4375,27.6803,27.4189,27.671,135587.0
2022-06-13 13:30:00,29.62,29.96,29.56,29.86,44735.0,27.6617,27.9792,27.6056,27.8858,44735.0
2022-06-13 14:00:00,29.83,29.83,29.61,29.65,45699.0,27.8578,27.8578,27.6523,27.6897,45699.0
2022-06-13 14:30:00,29.64,29.78,29.54,29.54,53954.0,27.6803,27.8111,27.587,27.587,53954.0
2022-06-13 15:00:00,29.55,29.75,29.46,29.46,91601.0,27.5963,27.7831,27.5123,27.5123,91601.0
2022-06-13 15:30:00,29.46,29.5,29.14,29.35,314150.0,27.5123,27.5496,27.2134,27.4095,314150.0
2022-06-14 09:30:00,29.36,29.36,28.91,29.05,36113.0,27.4189,27.4189,26.9986,27.1294,36113.0
2022-06-14 10:00:00,29.05,29.05,28.59,28.64,35209.0,27.1294,27.1294,26.6998,26.7465,35209.0
2022-06-14 10:30:00,28.65,28.94,28.62,28.91,25846.0,26.7558,27.0266,26.7278,26.9986,25846.0
2022-06-14 11:00:00,28.85,28.99,28.66,28.77,33557.0,26.9426,27.0733,26.7651,26.8679,33557.0
2022-06-14 11:30:00,28.77,28.95,28.72,28.89,31222.0,26.8679,27.036,26.8212,26.9799,31222.0
2022-06-14 12:00:00,28.88,28.95,28.82,28.83,76473.0,26.9706,27.036,26.9146,26.9239,76473.0
2022-06-14 12:30:00,28.84,29.03,28.84,28.97,50106.0,26.9332,27.1107,26.9332,27.0546,50106.0
2022-06-14 13:00:00,28.98,29.14,28.93,29.05,21980.0,27.064,27.2134,27.0173,27.1294,21980.0
2022-06-14 13:30:00,29.03,29.03,28.91,28.95,38855.0,27.1107,27.1107,26.9986,27.036,38855.0
2022-06-14 14:00:00,28.95,29.07,28.94,28.98,28383.0,27.036,27.148,27.0266,27.064,28383.0
2022-06-14 14:30:00,28.97,29.01,28.9,28.95,108517.0,27.0546,27.092,26.9893,27.036,108517.0
2022-06-14 15:00:00,28.94,28.94,28.77,28.87,97647.0,27.0266,27.0266,26.8679,26.9613,97647.0
2022-06-14 15:30:00,28.88,29.0,28.85,28.98,154608.0,26.9706,27.0827,26.9426,27.064,154608.0
2022-06-15 09:30:00,29.21,29.37,28.93,29.37,20373.0,27.2788,27.4282,27.0173,27.4282,20373.0
2022-06-15 10:00:00,29.32,29.37,29.21,29.27,14712.0,27.3815,27.4282,27.2788,27.3348,14712.0
2022-06-15 10:30:00,29.29,29.29,29.19,29.24,24270.0,27.3535,27.3535,27.2601,27.3068,24270.0
2022-06-15 11:00:00,29.21,29.23,29.11,29.19,33678.0,27.2788,27.2975,27.1854,27.2601,33678.0
2022-06-15 11:30:00,29.19,29.26,29.13,29.25,12789.0,27.2601,27.3255,27.2041,27.3161,12789.0
2022-06-15 12:00:00,29.24,29.36,29.2,29.36,12977.0,27.3068,27.4189,27.2694,27.4189,12977.0
2022-06-15 12:30:00,29.35,29.37,29.23,29.23,28597.0,27.4095,27.4282,27.2975,27.2975,28597.0
2022-06-15 13:00:00,29.21,29.29,29.19,29.27,22545.0,27.2788,27.3535,27.2601,27.3348,22545.0
2022-06-15 13:30:00,29.25,29.61,29.25,29.56,31187.0,27.3161,27.6523,27.3161,27.6056,31187.0
2022-06-15 14:00:00,29.54,29.58,29.27,29.27,39151.0,27.587,27.6243,27.3348,27.3348,39151.0
2022-06-15 14:30:00,29.28,29.96,29.18,29.51,71615.0,27.3442,27.9792,27.2508,27.5589,71615.0
2022-06-15 15:00:00,29.51,29.76,29.45,29.76,36027.0,27.5589,27.7924,27.5029,27.7924,36027.0
2022-06-15 15:30:00,29.75,29.84,29.46,29.53,144202.0,27.7831,27.8671,27.5123,27.5776,144202.0
2022-06-16 09:30:00,28.67,28.75,28.11,28.14,46200.0,26.7745,26.8492,26.2515,26.2795,46200.0
2022-06-16 10:00:00,28.13,28.35,28.01,28.34,39291.0,26.2702,26.4756,26.1581,26.4663,39291.0
2022-06-16 10:30:00,28.32,28.4,28.04,28.09,94394.0,26.4476,26.5223,26.1861,26.2328,94394.0
2022-06-16 11:00:00,28.07,28.39,28.04,28.37,86680.0,26.2141,26.513,26.1861,26.4943,86680.0
2022-06-16 11:30:00,28.37,28.49,28.25,28.34,60162.0,26.4943,26.6064,26.3822,26.4663,60162.0
2022-06-16 12:00:00,28.34,28.39,28.17,28.39,84068.0,26.4663,26.513,26.3075,26.513,84068.0
2022-06-16 12:30:00,28.39,28.54,28.32,28.37,60037.0,26.513,26.6531,26.4476,26.4943,60037.0
2022-06-16 13:00:00,28.37,28.51,28.13,28.27,39155.0,26.4943,26.6251,26.2702,26.4009,39155.0
2022-06-16 13:30:00,28.25,28.29,28.05,28.05,37842.0,26.3822,26.4196,26.1955,26.1955,37842.0
2022-06-16 14:00:00,28.02,28.11,27.92,27.93,38005.0,26.1675,26.2515,26.0741,26.0834,38005.0
2022-06-16 14:30:00,27.92,28.03,27.77,27.83,35078.0,26.0741,26.1768,25.934,25.99,35078.0
2022-06-16 15:00:00,27.84,28.23,27.84,28.07,44205.0,25.9994,26.3636,25.9994,26.2141,44205.0
2022-06-16 15:30:00,28.08,28.22,27.93,28.22,304872.0,26.2235,26.3542,26.0834,26.3542,304872.0
2022-06-17 09:30:00,28.1,28.43,27.74,28.36,232064.0,26.2422,26.5503,25.906,26.485,232064.0
2022-06-17 10:00:00,28.36,28.36,27.71,27.75,43245.0,26.485,26.485,25.878,25.9153,43245.0
2022-06-17 10:30:00,27.72,27.78,27.5,27.71,91996.0,25.8873,25.9433,25.6818,25.878,91996.0
2022-06-17 11:00:00,27.7,28.02,27.64,28.0,20626.0,25.8686,26.1675,25.8126,26.1488,20626.0
2022-06-17 11:30:00,28.04,28.12,27.85,27.91,45654.0,26.1861,26.2608,26.0087,26.0647,45654.0
2022-06-17 12:00:00,27.89,27.96,27.78,27.93,30626.0,26.0461,26.1114,25.9433,26.0834,30626.0
2022-06-17 12:30:00,27.91,27.97,27.79,27.9,27066.0,26.0647,26.1208,25.9527,26.0554,27066.0
2022-06-17 13:00:00,27.89,28.18,27.86,28.02,35883.0,26.0461,26.3169,26.018,26.1675,35883.0
2022-06-17 13:30:00,28.03,28.13,27.93,28.02,29310.0,26.1768,26.2702,26.0834,26.1675,29310.0
2022-06-17 14:00:00,28.02,28.14,28.02,28.03,18216.0,26.1675,26.2795,26.1675,26.1768,18216.0
2022-06-17 14:30:00,28.02,28.17,27.94,27.97,28132.0,26.1675,26.3075,26.0927,26.1208,28132.0
2022-06-17 15:00:00,27.97,28.04,27.78,27.93,68848.0,26.1208,26.1861,25.9433,26.0834,68848.0
2022-06-17 15:30:00,27.93,27.94,27.65,27.79,209688.0,26.0834,26.0927,25.8219,25.9527,209688.0
2022-06-21 09:30:00,28.19,28.19,27.57,28.04,30392.0,26.3262,26.3262,25.7472,26.1861,30392.0
2022-06-21 10:00:00,28.05,28.38,28.04,28.33,21132.0,26.1955,26.5037,26.1861,26.457,21132.0
2022-06-21 10:30:00,28.34,28.45,28.3,28.45,25548.0,26.4663,26.569,26.4289,26.569,25548.0
2022-06-21 11:00:00,28.42,28.44,28.29,28.36,15926.0,26.541,26.5597,26.4196,26.485,15926.0
2022-06-21 11:30:00,28.37,28.42,28.26,28.26,28363.0,26.4943,26.541,26.3916,26.3916,28363.0
2022-06-21 12:00:00,28.26,28.35,28.25,28.35,24207.0,26.3916,26.4756,26.3822,26.4756,24207.0
2022-06-21 12:30:00,28.38,28.4,28.28,28.39,25535.0,26.5037,26.5223,26.4103,26.513,25535.0
2022-06-21 13:00:00,28.4,28.4,28.21,28.24,16873.0,26.5223,26.5223,26.3449,26.3729,16873.0
2022-06-21 13:30:00,28.26,28.33,28.26,28.27,21200.0,26.3916,26.457,26.3916,26.4009,21200.0
2022-06-21 14:00:00,28.28,28.57,28.27,28.57,59260.0,26.4103,26.6811,26.4009,26.6811,59260.0
2022-06-21 14:30:00,28.58,28.65,28.52,28.64,82182.0,26.6904,26.7558,26.6344,26.7465,82182.0
2022-06-21 15:00:00,28.64,28.74,28.63,28.74,91972.0,26.7465,26.8399,26.7371,26.8399,91972.0
2022-06-21 15:30:00,28.74,28.75,28.41,28.43,171139.0,26.8399,26.8492,26.5317,26.5503,171139.0
2022-06-22 09:30:00,27.78,28.06,27.78,27.95,18994.0,25.9433,26.2048,25.9433,26.1021,18994.0
2022-06-22 10:00:00,27.89,28.31,27.79,28.3,13669.0,26.0461,26.4383,25.9527,26.4289,13669.0
2022-06-22 10:30:00,28.3,28.37,28.21,28.26,11699.0,26.4289,26.4943,26.3449,26.3916,11699.0
2022-06-22 11:00:00,28.22,28.43,28.14,28.43,27068.0,26.3542,26.5503,26.2795,26.5503,27068.0
2022-06-22 11:30:00,28.42,28.48,28.24,28.25,26537.0,26.541,26.597,26.3729,26.3822,26537.0
2022-06-22 12:00:00,28.25,28.36,28.24,28.31,60077.0,26.3822,26.485,26.3729,26.4383,60077.0
2022-06-22 12:30:00,28.3,28.48,28.29,28.38,32969.0,26.4289,26.597,26.4196,26.5037,32969.0
2022-06-22 13:00:00,28.38,28.57,28.34,28.55,22227.0,26.5037,26.6811,26.4663,26.6624,22227.0
2022-06-22 13:30:00,28.54,28.59,28.42,28.52,90867.0,26.6531,26.6998,26.541,26.6344,90867.0
2022-06-22 14:00:00,28.52,28.65,28.52,28.55,23475.0,26.6344,26.7558,26.6344,26.6624,23475.0
2022-06-22 14:30:00,28.55,28.61,28.5,28.59,35956.0,26.6624,26.7184,26.6157,26.6998,35956.0
2022-06-22 15:00:00,28.59,28.63,28.54,28.59,38288.0,26.6998,26.7371,26.6531,26.6998,38288.0
2022-06-22 15:30:00,28.59,28.6,28.47,28.52,178104.0,26.6998,26.7091,26.5877,26.6344,178104.0
2022-06-23 09:30:00,28.31,28.59,27.88,27.98,28571.0,26.6277,26.891,26.2232,26.3173,28571.0
2022-06-23 10:00:00,27.96,28.07,27.72,27.82,50462.0,26.2985,26.4019,26.0727,26.1668,50462.0
2022-06-23 10:30:00,27.85,27.92,27.72,27.89,21582.0,26.195,26.2608,26.0727,26.2326,21582.0
2022-06-23 11:00:00,27.88,27.95,27.84,27.95,22171.0,26.2232,26.2891,26.1856,26.2891,22171.0
2022-06-23 11:30:00,27.97,28.06,27.82,27.91,58332.0,26.3079,26.3925,26.1668,26.2514,58332.0
2022-06-23 12:00:00,27.91,27.92,27.72,27.72,79878.0,26.2514,26.2608,26.0727,26.0727,79878.0
2022-06-23 12:30:00,27.73,27.73,27.51,27.55,25378.0,26.0821,26.0821,25.8752,25.9128,25378.0
2022-06-23 13:00:00,27.56,27.73,27.56,27.64,11558.0,25.9222,26.0821,25.9222,25.9975,11558.0
2022-06-23 13:30:00,27.65,27.71,27.57,27.68,20247.0,26.0069,26.0633,25.9316,26.0351,20247.0
2022-06-23 14:00:00,27.68,27.69,27.58,27.61,36383.0,26.0351,26.0445,25.941,25.9693,36383.0
2022-06-23 14:30:00,27.62,27.77,27.61,27.77,13045.0,25.9787,26.1198,25.9693,26.1198,13045.0
2022-06-23 15:00:00,27.74,27.85,27.72,27.81,18792.0,26.0915,26.195,26.0727,26.1574,18792.0
2022-06-23 15:30:00,27.82,27.95,27.8,27.92,150051.0,26.1668,26.2891,26.148,26.2608,150051.0
2022-06-24 09:30:00,28.2,28.63,28.2,28.6,107391.0,26.5242,26.9287,26.5242,26.9004,107391.0
2022-06-24 10:00:00,28.6,29.01,28.58,28.99,19593.0,26.9004,27.2861,26.8816,27.2673,19593.0
2022-06-24 10:30:00,29.01,29.1,28.9,29.0,19061.0,27.2861,27.3707,27.1826,27.2767,19061.0
2022-06-24 11:00:00,28.99,29.09,28.89,29.09,11218.0,27.2673,27.3613,27.1732,27.3613,11218.0
2022-06-24 11:30:00,29.05,29.2,29.05,29.13,9877.0,27.3237,27.4648,27.3237,27.3989,9877.0
2022-06-24 12:00:00,29.15,29.17,29.06,29.07,11410.0,27.4178,27.4366,27.3331,27.3425,11410.0
2022-06-24 12:30:00,29.09,29.19,29.07,29.14,13291.0,27.3613,27.4554,27.3425,27.4083,13291.0
2022-06-24 13:00:00,29.12,29.21,29.12,29.18,16037.0,27.3895,27.4742,27.3895,27.446,16037.0
2022-06-24 13:30:00,29.19,29.28,29.18,29.23,19883.0,27.4554,27.54,27.446,27.493,19883.0
2022-06-24 14:00:00,29.24,29.26,29.1,29.17,27124.0,27.5024,27.5212,27.3707,27.4366,27124.0
2022-06-24 14:30:00,29.18,29.22,29.13,29.15,19056.0,27.446,27.4836,27.3989,27.4178,19056.0
2022-06-24 15:00:00,29.15,29.22,29.04,29.22,45613.0,27.4178,27.4836,27.3143,27.4836,45613.0
2022-06-24 15:30:00,29.22,29.23,29.13,29.22,161034.0,27.4836,27.493,27.3989,27.4836,161034.0
2022-06-27 09:30:00,29.45,29.47,28.87,28.89,52203.0,27.6999,27.7187,27.1544,27.1732,52203.0
2022-06-27 10:00:00,28.91,29.15,28.91,29.06,60483.0,27.192,27.4178,27.192,27.3331,60483.0
2022-06-27 10:30:00,29.05,29.29,29.04,29.22,37768.0,27.3237,27.5494,27.3143,27.4836,37768.0
2022-06-27 11:00:00,29.23,29.4,29.15,29.34,63139.0,27.493,27.6529,27.4178,27.5965,63139.0
2022-06-27 11:30:00,29.33,29.34,29.24,29.29,22332.0,27.5871,27.5965,27.5024,27.5494,22332.0
2022-06-27 12:00:00,29.28,29.28,29.11,29.12,18436.0,27.54,27.54,27.3801,27.3895,18436.0
2022-06-27 12:30:00,29.1,29.2,29.05,29.2,27928.0,27.3707,27.4648,27.3237,27.4648,27928.0
2022-06-27 13:00:00,29.21,29.21,29.07,29.1,21440.0,27.4742,27.4742,27.3425,27.3707,21440.0
2022-06-27 13:30:00,29.07,29.14,29.03,29.11,19681.0,27.3425,27.4083,27.3049,27.3801,19681.0
2022-06-27 14:00:00,29.12,29.14,29.07,29.1,17445.0,27.3895,27.4083,27.3425,27.3707,17445.0
2022-06-27 14:30:00,29.11,29.15,29.06,29.08,16279.0,27.3801,27.4178,27.3331,27.3519,16279.0
2022-06-27 15:00:00,29.06,29.15,29.0,29.14,39169.0,27.3331,27.4178,27.2767,27.4083,39169.0
2022-06-27 15:30:00,29.13,29.28,29.09,29.28,121671.0,27.3989,27.54,27.3613,27.54,121671.0
2022-06-28 09:30:00,29.49,29.78,29.46,29.71,26332.0,27.7375,28.0103,27.7093,27.9445,26332.0
2022-06-28 10:00:00,29.74,29.76,29.45,29.53,26134.0,27.9727,27.9915,27.6999,27.7752,26134.0
2022-06-28 10:30:00,29.47,29.59,29.41,29.56,25092.0,27.7187,27.8316,27.6623,27.8034,25092.0
2022-06-28 11:00:00,29.55,29.61,29.27,29.27,18798.0,27.794,27.8504,27.5306,27.5306,18798.0
2022-06-28 11:30:00,29.26,29.32,29.09,29.13,14813.0,27.5212,27.5776,27.3613,27.3989,14813.0
2022-06-28 12:00:00,29.1,29.27,29.07,29.27,10154.0,27.3707,27.5306,27.3425,27.5306,10154.0
2022-06-28 12:30:00,29.25,29.28,29.18,29.21,11397.0,27.5118,27.54,27.446,27.4742,11397.0
2022-06-28 13:00:00,29.21,29.25,29.04,29.14,12022.0,27.4742,27.5118,27.3143,27.4083,12022.0
2022-06-28 13:30:00,29.13,29.14,29.05,29.09,9469.0,27.3989,27.4083,27.3237,27.3613,9469.0
2022-06-28 14:00:00,29.08,29.15,28.94,29.01,12317.0,27.3519,27.4178,27.2202,27.2861,12317.0
2022-06-28 14:30:00,29.0,29.02,28.93,28.96,10820.0,27.2767,27.2955,27.2108,27.239,10820.0
2022-06-28 15:00:00,28.96,29.06,28.96,29.05,33500.0,27.239,27.3331,27.239,27.3237,33500.0
2022-06-28 15:30:00,29.05,29.1,28.97,29.09,171283.0,27.3237,27.3707,27.2484,27.3613,171283.0
2022-06-29 09:30:00,29.32,29.32,28.57,28.7,23463.0,27.5776,27.5776,26.8722,26.9945,23463.0
2022-06-29 10:00:00,28.7,28.83,28.66,28.8,47580.0,26.9945,27.1168,26.9569,27.0885,47580.0
2022-06-29 10:30:00,28.82,28.83,28.67,28.74,31940.0,27.1074,27.1168,26.9663,27.0321,31940.0
2022-06-29 11:00:00,28.72,28.79,28.64,28.68,28070.0,27.0133,27.0791,26.9381,26.9757,28070.0
2022-06-29 11:30:00,28.67,28.76,28.61,28.67,14016.0,26.9663,27.0509,26.9098,26.9663,14016.0
2022-06-29 12:00:00,28.67,28.67,28.46,28.47,12073.0,26.9663,26.9663,26.7688,26.7782,12073.0
2022-06-29 12:30:00,28.46,28.57,28.43,28.57,16880.0,26.7688,26.8722,26.7405,26.8722,16880.0
2022-06-29 13:00:00,28.57,28.63,28.5,28.61,33334.0,26.8722,26.9287,26.8064,26.9098,33334.0
2022-06-29 13:30:00,28.59,28.67,28.57,28.66,15831.0,26.891,26.9663,26.8722,26.9569,15831.0
2022-06-29 14:00:00,28.66,28.72,28.64,28.69,14127.0,26.9569,27.0133,26.9381,26.9851,14127.0
2022-06-29 14:30:00,28.7,28.7,28.61,28.68,22279.0,26.9945,26.9945,26.9098,26.9757,22279.0
2022-06-29 15:00:00,28.68,28.7,28.6,28.69,32213.0,26.9757,26.9945,26.9004,26.9851,32213.0
2022-06-29 15:30:00,28.68,28.98,28.66,28.97,260727.0,26.9757,27.2579,26.9569,27.2484,260727.0
2022-06-30 09:30:00,28.36,28.53,28.17,28.28,188202.0,26.6747,26.8346,26.496,26.5995,188202.0
2022-06-30 10:00:00,28.25,28.53,28.21,28.41,19893.0,26.5712,26.8346,26.5336,26.7217,19893.0
2022-06-30 10:30:00,28.44,28.52,28.33,28.48,22208.0,26.7499,26.8252,26.6465,26.7876,22208.0
2022-06-30 11:00:00,28.47,28.66,28.43,28.62,17777.0,26.7782,26.9569,26.7405,26.9192,17777.0
2022-06-30 11:30:00,28.62,28.66,28.53,28.59,20323.0,26.9192,26.9569,26.8346,26.891,20323.0
2022-06-30 12:00:00,28.6,28.69,28.47,28.68,24650.0,26.9004,26.9851,26.7782,26.9757,24650.0
2022-06-30 12:30:00,28.69,28.81,28.69,28.73,12113.0,26.9851,27.098,26.9851,27.0227,12113.0
2022-06-30 13:00:00,28.73,28.77,28.57,28.69,11099.0,27.0227,27.0603,26.8722,26.9851,11099.0
2022-06-30 13:30:00,28.7,28.85,28.64,28.75,21429.0,26.9945,27.1356,26.9381,27.0415,21429.0
2022-06-30 14:00:00,28.75,28.76,28.62,28.74,19328.0,27.0415,27.0509,26.9192,27.0321,19328.0
2022-06-30 14:30:00,28.74,28.79,28.54,28.61,23302.0,27.0321,27.0791,26.844,26.9098,23302.0
2022-06-30 15:00:00,28.6,28.61,28.36,28.53,39565.0,26.9004,26.9098,26.6747,26.8346,39565.0
2022-06-30 15:30:00,28.53,28.63,28.37,28.62,209141.0,26.8346,26.9287,26.6841,26.9192,209141.0
2022-07-01 09:30:00,28.67,29.03,28.61,28.76,29344.0,26.9663,27.3049,26.9098,27.0509,29344.0
2022-07-01 10:00:00,28.81,28.83,28.0,28.01,128968.0,27.098,27.1168,26.3361,26.3455,128968.0
2022-07-01 10:30:00,28.0,28.25,27.94,28.18,62111.0,26.3361,26.5712,26.2797,26.5054,62111.0
2022-07-01 11:00:00,28.16,28.45,28.15,28.38,19822.0,26.4866,26.7593,26.4772,26.6935,19822.0
2022-07-01 11:30:00,28.41,28.51,28.24,28.27,17676.0,26.7217,26.8158,26.5618,26.59,17676.0
2022-07-01 12:00:00,28.26,28.49,28.23,28.48,160645.0,26.5806,26.797,26.5524,26.7876,160645.0
2022-07-01 12:30:00,28.47,28.48,28.27,28.32,22885.0,26.7782,26.7876,26.59,26.6371,22885.0
2022-07-01 13:00:00,28.33,28.4,28.25,28.39,28860.0,26.6465,26.7123,26.5712,26.7029,28860.0
2022-07-01 13:30:00,28.4,28.52,28.35,28.5,47765.0,26.7123,26.8252,26.6653,26.8064,47765.0
2022-07-01 14:00:00,28.47,28.64,28.42,28.59,24523.0,26.7782,26.9381,26.7311,26.891,24523.0
2022-07-01 14:30:00,28.59,28.69,28.59,28.68,31034.0,26.891,26.9851,26.891,26.9757,31034.0
2022-07-01 15:00:00,28.68,28.72,28.55,28.67,107269.0,26.9757,27.0133,26.8534,26.9663,107269.0
2022-07-01 15:30:00,28.66,28.79,28.63,28.73,121407.0,26.9569,27.0791,26.9287,27.0227,121407.0
2022-07-05 09:30:00,28.19,28.28,27.55,27.55,21710.0,26.5148,26.5995,25.9128,25.9128,21710.0
2022-07-05 10:00:00,27.52,27.63,27.45,27.58,50733.0,25.8846,25.9881,25.8188,25.941,50733.0
2022-07-05 10:30:00,27.58,27.79,27.54,27.62,32068.0,25.941,26.1386,25.9034,25.9787,32068.0
2022-07-05 11:00:00,27.63,27.73,27.49,27.59,33447.0,25.9881,26.0821,25.8564,25.9505,33447.0
2022-07-05 11:30:00,27.58,27.62,27.41,27.59,41950.0,25.941,25.9787,25.7812,25.9505,41950.0
2022-07-05 12:00:00,27.59,27.69,27.52,27.6,33469.0,25.9505,26.0445,25.8846,25.9599,33469.0
2022-07-05 12:30:00,27.62,27.73,27.59,27.6,14166.0,25.9787,26.0821,25.9505,25.9599,14166.0
2022-07-05 13:00:00,27.6,27.75,27.6,27.72,18069.0,25.9599,26.1009,25.9599,26.0727,18069.0
2022-07-05 13:30:00,27.7,27.81,27.7,27.72,23608.0,26.0539,26.1574,26.0539,26.0727,23608.0
2022-07-05 14:00:00,27.71,27.88,27.71,27.88,17588.0,26.0633,26.2232,26.0633,26.2232,17588.0
2022-07-05 14:30:00,27.87,28.02,27.87,27.99,22110.0,26.2138,26.3549,26.2138,26.3267,22110.0
2022-07-05 15:00:00,27.99,28.11,27.91,28.1,28139.0,26.3267,26.4396,26.2514,26.4301,28139.0
2022-07-05 15:30:00,28.12,28.24,28.08,28.23,135403.0,26.449,26.5618,26.4113,26.5524,135403.0
2022-07-06 09:30:00,28.18,28.36,27.64,27.64,44000.0,26.5054,26.6747,25.9975,25.9975,44000.0
2022-07-06 10:00:00,27.57,27.64,27.41,27.51,47941.0,25.9316,25.9975,25.7812,25.8752,47941.0
2022-07-06 10:30:00,27.51,27.6,27.42,27.51,44964.0,25.8752,25.9599,25.7906,25.8752,44964.0
2022-07-06 11:00:00,27.5,27.51,27.2,27.22,122627.0,25.8658,25.8752,25.5836,25.6024,122627.0
2022-07-06 11:30:00,27.22,27.48,27.14,27.46,46422.0,25.6024,25.847,25.5272,25.8282,46422.0
2022-07-06 12:00:00,27.49,27.5,27.36,27.37,22087.0,25.8564,25.8658,25.7341,25.7435,22087.0
2022-07-06 12:30:00,27.37,27.44,27.34,27.43,20492.0,25.7435,25.8094,25.7153,25.8,20492.0
2022-07-06 13:00:00,27.43,27.57,27.42,27.44,21971.0,25.8,25.9316,25.7906,25.8094,21971.0
2022-07-06 13:30:00,27.44,27.64,27.43,27.63,17361.0,25.8094,25.9975,25.8,25.9881,17361.0
2022-07-06 14:00:00,27.6,27.74,27.51,27.73,26166.0,25.9599,26.0915,25.8752,26.0821,26166.0
2022-07-06 14:30:00,27.78,28.04,27.75,27.89,29391.0,26.1292,26.3737,26.1009,26.2326,29391.0
2022-07-06 15:00:00,27.87,27.97,27.79,27.96,31228.0,26.2138,26.3079,26.1386,26.2985,31228.0
2022-07-06 15:30:00,27.96,27.97,27.66,27.77,123485.0,26.2985,26.3079,26.0163,26.1198,123485.0
2022-07-07 09:30:00,28.09,28.39,28.04,28.39,17558.0,26.4207,26.7029,26.3737,26.7029,17558.0
2022-07-07 10:00:00,28.38,28.38,28.14,28.27,16817.0,26.6935,26.6935,26.4678,26.59,16817.0
2022-07-07 10:30:00,28.3,28.51,28.26,28.42,18214.0,26.6183,26.8158,26.5806,26.7311,18214.0
2022-07-07 11:00:00,28.45,28.5,28.42,28.49,9376.0,26.7593,26.8064,26.7311,26.797,9376.0
2022-07-07 11:30:00,28.47,28.49,28.39,28.46,16474.0,26.7782,26.797,26.7029,26.7688,16474.0
2022-07-07 12:00:00,28.46,28.59,28.46,28.55,14990.0,26.7688,26.891,26.7688,26.8534,14990.0
2022-07-07 12:30:00,28.54,28.63,28.54,28.58,11014.0,26.844,26.9287,26.844,26.8816,11014.0
2022-07-07 13:00:00,28.58,28.6,28.51,28.58,23575.0,26.8816,26.9004,26.8158,26.8816,23575.0
2022-07-07 13:30:00,28.57,28.61,28.54,28.6,15537.0,26.8722,26.9098,26.844,26.9004,15537.0
2022-07-07 14:00:00,28.59,28.77,28.56,28.75,15964.0,26.891,27.0603,26.8628,27.0415,15964.0
2022-07-07 14:30:00,28.75,28.8,28.7,28.8,15859.0,27.0415,27.0885,26.9945,27.0885,15859.0
2022-07-07 15:00:00,28.79,28.83,28.76,28.76,18923.0,27.0791,27.1168,27.0509,27.0509,18923.0
2022-07-07 15:30:00,28.77,28.8,28.66,28.7,108806.0,27.0603,27.0885,26.9569,26.9945,108806.0
2022-07-08 09:30:00,28.9,28.95,28.33,28.36,15094.0,27.1826,27.2296,26.6465,26.6747,15094.0
2022-07-08 10:00:00,28.36,28.82,28.23,28.8,24382.0,26.6747,27.1074,26.5524,27.0885,24382.0
2022-07-08 10:30:00,28.81,28.93,28.77,28.91,26792.0,27.098,27.2108,27.0603,27.192,26792.0
2022-07-08 11:00:00,28.9,29.02,28.87,29.01,18363.0,27.1826,27.2955,27.1544,27.2861,18363.0
2022-07-08 11:30:00,29.0,29.15,28.96,28.99,94366.0,27.2767,27.4178,27.239,27.2673,94366.0
2022-07-08 12:00:00,29.01,29.01,28.84,28.88,21783.0,27.2861,27.2861,27.1262,27.1638,21783.0
2022-07-08 12:30:00,28.87,28.95,28.78,28.8,27577.0,27.1544,27.2296,27.0697,27.0885,27577.0
2022-07-08 13:00:00,28.8,28.88,28.77,28.88,21146.0,27.0885,27.1638,27.0603,27.1638,21146.0
2022-07-08 13:30:00,28.86,28.93,28.85,28.88,29738.0,27.145,27.2108,27.1356,27.1638,29738.0
2022-07-08 14:00:00,28.88,29.0,28.87,28.99,13734.0,27.1638,27.2767,27.1544,27.2673,13734.0
2022-07-08 14:30:00,29.01,29.05,28.98,29.02,12555.0,27.2861,27.3237,27.2579,27.2955,12555.0
2022-07-08 15:00:00,29.03,29.11,29.0,29.02,32081.0,27.3049,27.3801,27.2767,27.2955,32081.0
2022-07-08 15:30:00,29.02,29.03,28.91,28.94,98126.0,27.2955,27.3049,27.192,27.2202,98126.0
2022-07-11 09:30:00,29.3,29.38,28.92,29.13,79928.0,27.5588,27.6341,27.2014,27.3989,79928.0
2022-07-11 10:00:00,29.11,29.11,28.61,28.62,18561.0,27.3801,27.3801,26.9098,26.9192,18561.0
2022-07-11 10:30:00,28.62,28.7,28.52,28.53,21487.0,26.9192,26.9945,26.8252,26.8346,21487.0
2022-07-11 11:00:00,28.53,28.59,28.39,28.58,73504.0,26.8346,26.891,26.7029,26.8816,73504.0
2022-07-11 11:30:00,28.57,28.77,28.56,28.73,34556.0,26.8722,27.0603,26.8628,27.0227,34556.0
2022-07-11 12:00:00,28.73,28.73,28.62,28.71,56433.0,27.0227,27.0227,26.9192,27.0039,56433.0
2022-07-11 12:30:00,28.73,28.83,28.73,28.82,24100.0,27.0227,27.1168,27.0227,27.1074,24100.0
2022-07-11 13:00:00,28.82,29.0,28.81,28.91,61364.0,27.1074,27.2767,27.098,27.192,61364.0
2022-07-11 13:30:00,28.89,28.9,28.75,28.76,44333.0,27.1732,27.1826,27.0415,27.0509,44333.0
2022-07-11 14:00:00,28.73,28.74,28.52,28.52,20654.0,27.0227,27.0321,26.8252,26.8252,20654.0
2022-07-11 14:30:00,28.52,28.62,28.5,28.54,15406.0,26.8252,26.9192,26.8064,26.844,15406.0
2022-07-11 15:00:00,28.55,28.58,28.48,28.57,22429.0,26.8534,26.8816,26.7876,26.8722,22429.0
2022-07-11 15:30:00,28.56,28.56,28.38,28.4,131546.0,26.8628,26.8628,26.6935,26.7123,131546.0
2022-07-12 09:30:00,27.92,28.58,27.92,28.56,33071.0,26.2608,26.8816,26.2608,26.8628,33071.0
2022-07-12 10:00:00,28.56,29.59,28.45,28.76,293941.0,26.8628,27.8316,26.7593,27.0509,293941.0
2022-07-12 10:30:00,28.74,28.88,28.63,28.8,26406.0,27.0321,27.1638,26.9287,27.0885,26406.0
2022-07-12 11:00:00,28.8,28.84,28.65,28.79,78915.0,27.0885,27.1262,26.9475,27.0791,78915.0
2022-07-12 11:30:00,28.78,28.82,28.72,28.8,16384.0,27.0697,27.1074,27.0133,27.0885,16384.0
2022-07-12 12:00:00,28.81,28.85,28.7,28.85,16769.0,27.098,27.1356,26.9945,27.1356,16769.0
2022-07-12 12:30:00,28.85,28.94,28.82,28.94,25390.0,27.1356,27.2202,27.1074,27.2202,25390.0
2022-07-12 13:00:00,28.94,28.96,28.82,28.84,79673.0,27.2202,27.239,27.1074,27.1262,79673.0
2022-07-12 13:30:00,28.84,28.84,28.77,28.8,23397.0,27.1262,27.1262,27.0603,27.0885,23397.0
2022-07-12 14:00:00,28.8,28.81,28.63,28.64,24468.0,27.0885,27.098,26.9287,26.9381,24468.0
2022-07-12 14:30:00,28.64,28.66,28.5,28.51,15595.0,26.9381,26.9569,26.8064,26.8158,15595.0
2022-07-12 15:00:00,28.5,28.5,28.27,28.3,58986.0,26.8064,26.8064,26.59,26.6183,58986.0
2022-07-12 15:30:00,28.29,28.35,28.2,28.35,108100.0,26.6089,26.6653,26.5242,26.6653,108100.0
2022-07-13 09:30:00,27.97,28.0,27.67,27.82,21391.0,26.3079,26.3361,26.0257,26.1668,21391.0
2022-07-13 10:00:00,27.81,27.82,27.53,27.69,15095.0,26.1574,26.1668,25.894,26.0445,15095.0
2022-07-13 10:30:00,27.73,27.99,27.67,27.98,18777.0,26.0821,26.3267,26.0257,26.3173,18777.0
2022-07-13 11:00:00,27.98,28.0,27.81,27.82,11109.0,26.3173,26.3361,26.1574,26.1668,11109.0
2022-07-13 11:30:00,27.81,28.06,27.78,27.96,18000.0,26.1574,26.3925,26.1292,26.2985,18000.0
2022-07-13 12:00:00,27.97,28.08,27.95,28.05,12710.0,26.3079,26.4113,26.2891,26.3831,12710.0
2022-07-13 12:30:00,28.04,28.07,27.97,28.02,11575.0,26.3737,26.4019,26.3079,26.3549,11575.0
2022-07-13 13:00:00,28.01,28.08,27.92,27.92,8274.0,26.3455,26.4113,26.2608,26.2608,8274.0
2022-07-13 13:30:00,27.9,28.03,27.9,27.96,18183.0,26.242,26.3643,26.242,26.2985,18183.0
2022-07-13 14:00:00,27.94,28.01,27.77,28.01,20660.0,26.2797,26.3455,26.1198,26.3455,20660.0
2022-07-13 14:30:00,28.03,28.08,27.94,28.01,21722.0,26.3643,26.4113,26.2797,26.3455,21722.0
2022-07-13 15:00:00,28.02,28.04,27.94,27.98,24551.0,26.3549,26.3737,26.2797,26.3173,24551.0
2022-07-13 15:30:00,27.99,28.0,27.77,27.83,94145.0,26.3267,26.3361,26.1198,26.1762,94145.0
2022-07-14 09:30:00,26.93,27.22,26.84,27.08,24733.0,25.3297,25.6024,25.245,25.4708,24733.0
2022-07-14 10:00:00,27.04,27.15,26.99,27.07,9053.0,25.4331,25.5366,25.3861,25.4614,9053.0
2022-07-14 10:30:00,27.13,27.29,26.99,27.25,16872.0,25.5178,25.6683,25.3861,25.6307,16872.0
2022-07-14 11:00:00,27.25,27.35,27.21,27.3,20998.0,25.6307,25.7247,25.593,25.6777,20998.0
2022-07-14 11:30:00,27.31,27.36,27.23,27.3,12517.0,25.6871,25.7341,25.6118,25.6777,12517.0
2022-07-14 12:00:00,27.3,27.3,27.21,27.21,29686.0,25.6777,25.6777,25.593,25.593,29686.0
2022-07-14 12:30:00,27.22,27.23,26.92,27.02,17175.0,25.6024,25.6118,25.3203,25.4143,17175.0
2022-07-14 13:00:00,27.0,27.15,27.0,27.1,9303.0,25.3955,25.5366,25.3955,25.4896,9303.0
2022-07-14 13:30:00,27.09,27.19,27.02,27.19,9217.0,25.4802,25.5742,25.4143,25.5742,9217.0
2022-07-14 14:00:00,27.18,27.31,27.18,27.28,17759.0,25.5648,25.6871,25.5648,25.6589,17759.0
2022-07-14 14:30:00,27.28,27.34,27.24,27.26,17090.0,25.6589,25.7153,25.6213,25.6401,17090.0
2022-07-14 15:00:00,27.28,27.32,27.25,27.3,22023.0,25.6589,25.6965,25.6307,25.6777,22023.0
2022-07-14 15:30:00,27.3,27.39,27.26,27.37,112669.0,25.6777,25.7623,25.6401,25.7435,112669.0
2022-07-15 09:30:00,27.93,27.97,27.43,27.47,19854.0,26.2702,26.3079,25.8,25.8376,19854.0
2022-07-15 10:00:00,27.51,27.96,27.49,27.96,25775.0,25.8752,26.2985,25.8564,26.2985,25775.0
2022-07-15 10:30:00,27.96,28.0,27.86,27.92,15273.0,26.2985,26.3361,26.2044,26.2608,15273.0
2022-07-15 11:00:00,27.91,28.09,27.88,28.03,20651.0,26.2514,26.4207,26.2232,26.3643,20651.0
2022-07-15 11:30:00,28.05,28.12,28.02,28.02,13906.0,26.3831,26.449,26.3549,26.3549,13906.0
2022-07-15 12:00:00,28.01,28.17,27.97,28.07,22088.0,26.3455,26.496,26.3079,26.4019,22088.0
2022-07-15 12:30:00,28.09,28.15,28.05,28.14,16035.0,26.4207,26.4772,26.3831,26.4678,16035.0
2022-07-15 13:00:00,28.12,28.17,28.07,28.13,14350.0,26.449,26.496,26.4019,26.4584,14350.0
2022-07-15 13:30:00,28.12,28.15,27.91,27.94,13020.0,26.449,26.4772,26.2514,26.2797,13020.0
2022-07-15 14:00:00,27.94,28.0,27.91,27.96,10906.0,26.2797,26.3361,26.2514,26.2985,10906.0
2022-07-15 14:30:00,27.97,28.05,27.97,28.02,11924.0,26.3079,26.3831,26.3079,26.3549,11924.0
2022-07-15 15:00:00,27.99,28.04,27.95,27.98,18895.0,26.3267,26.3737,26.2891,26.3173,18895.0
2022-07-15 15:30:00,27.98,28.02,27.84,28.0,85759.0,26.3173,26.3549,26.1856,26.3361,85759.0
2022-07-18 09:30:00,28.45,28.69,28.26,28.33,34799.0,26.7593,26.9851,26.5806,26.6465,34799.0
2022-07-18 10:00:00,28.31,28.34,28.17,28.29,24138.0,26.6277,26.6559,26.496,26.6089,24138.0
2022-07-18 10:30:00,28.29,28.4,28.28,28.38,30102.0,26.6089,26.7123,26.5995,26.6935,30102.0
2022-07-18 11:00:00,28.38,28.38,28.26,28.3,20094.0,26.6935,26.6935,26.5806,26.6183,20094.0
2022-07-18 11:30:00,28.29,28.37,28.25,28.36,23190.0,26.6089,26.6841,26.5712,26.6747,23190.0
2022-07-18 12:00:00,28.38,28.43,28.33,28.38,23977.0,26.6935,26.7405,26.6465,26.6935,23977.0
2022-07-18 12:30:00,28.38,28.43,28.27,28.27,25323.0,26.6935,26.7405,26.59,26.59,25323.0
2022-07-18 13:00:00,28.29,28.4,28.25,28.36,91928.0,26.6089,26.7123,26.5712,26.6747,91928.0
2022-07-18 13:30:00,28.35,28.35,28.12,28.12,38823.0,26.6653,26.6653,26.449,26.449,38823.0
2022-07-18 14:00:00,28.13,28.19,28.04,28.05,32669.0,26.4584,26.5148,26.3737,26.3831,32669.0
2022-07-18 14:30:00,28.06,28.2,28.04,28.12,63607.0,26.3925,26.5242,26.3737,26.449,63607.0
2022-07-18 15:00:00,28.11,28.14,27.93,27.99,98724.0,26.4396,26.4678,26.2702,26.3267,98724.0
2022-07-18 15:30:00,27.98,28.0,27.74,27.89,90144.0,26.3173,26.3361,26.0915,26.2326,90144.0
2022-07-19 09:30:00,28.2,28.7,28.05,28.6,45496.0,26.5242,26.9945,26.3831,26.9004,45496.0
2022-07-19 10:00:00,28.62,29.05,28.61,29.04,29415.0,26.9192,27.3237,26.9098,27.3143,29415.0
2022-07-19 10:30:00,29.05,29.05,28.87,28.9,41784.0,27.3237,27.3237,27.1544,27.1826,41784.0
2022-07-19 11:00:00,28.91,29.07,28.89,28.97,24597.0,27.192,27.3425,27.1732,27.2484,24597.0
2022-07-19 11:30:00,28.98,29.14,28.96,29.14,15087.0,27.2579,27.4083,27.239,27.4083,15087.0
2022-07-19 12:00:00,29.16,29.16,29.03,29.09,36261.0,27.4272,27.4272,27.3049,27.3613,36261.0
2022-07-19 12:30:00,29.09,29.26,29.08,29.13,29971.0,27.3613,27.5212,27.3519,27.3989,29971.0
2022-07-19 13:00:00,29.15,29.21,29.08,29.2,27081.0,27.4178,27.4742,27.3519,27.4648,27081.0
2022-07-19 13:30:00,29.19,29.28,29.19,29.27,21330.0,27.4554,27.54,27.4554,27.5306,21330.0
2022-07-19 14:00:00,29.26,29.33,29.24,29.33,31904.0,27.5212,27.5871,27.5024,27.5871,31904.0
2022-07-19 14:30:00,29.35,29.35,29.25,29.26,73295.0,27.6059,27.6059,27.5118,27.5212,73295.0
2022-07-19 15:00:00,29.26,29.34,29.24,29.32,88419.0,27.5212,27.5965,27.5024,27.5776,88419.0
2022-07-19 15:30:00,29.32,29.34,29.11,29.12,217346.0,27.5776,27.5965,27.3801,27.3895,217346.0
2022-07-20 09:30:00,29.19,29.33,29.01,29.21,40325.0,27.4554,27.5871,27.2861,27.4742,40325.0
2022-07-20 10:00:00,29.2,29.32,29.11,29.12,24221.0,27.4648,27.5776,27.3801,27.3895,24221.0
2022-07-20 10:30:00,29.12,29.48,29.11,29.41,169891.0,27.3895,27.7281,27.3801,27.6623,169891.0
2022-07-20 11:00:00,29.43,29.47,29.23,29.25,55094.0,27.6811,27.7187,27.493,27.5118,55094.0
2022-07-20 11:30:00,29.25,29.27,29.13,29.25,44128.0,27.5118,27.5306,27.3989,27.5118,44128.0
2022-07-20 12:00:00,29.25,29.41,29.19,29.25,69890.0,27.5118,27.6623,27.4554,27.5118,69890.0
2022-07-20 12:30:00,29.24,29.3,29.08,29.17,27410.0,27.5024,27.5588,27.3519,27.4366,27410.0
2022-07-20 13:00:00,29.17,29.17,29.03,29.15,32350.0,27.4366,27.4366,27.3049,27.4178,32350.0
2022-07-20 13:30:00,29.15,29.2,29.02,29.04,19861.0,27.4178,27.4648,27.2955,27.3143,19861.0
2022-07-20 14:00:00,29.05,29.22,29.05,29.21,28172.0,27.3237,27.4836,27.3237,27.4742,28172.0
2022-07-20 14:30:00,29.19,29.27,29.17,29.25,29060.0,27.4554,27.5306,27.4366,27.5118,29060.0
2022-07-20 15:00:00,29.26,29.39,29.25,29.39,31191.0,27.5212,27.6435,27.5118,27.6435,31191.0
2022-07-20 15:30:00,29.39,29.55,29.31,29.44,201472.0,27.6435,27.794,27.5682,27.6905,201472.0
2022-07-21 09:30:00,29.29,29.67,29.05,29.54,23600.0,27.5494,27.9068,27.3237,27.7846,23600.0
2022-07-21 10:00:00,29.48,29.49,29.2,29.21,41179.0,27.7281,27.7375,27.4648,27.4742,41179.0
2022-07-21 10:30:00,29.21,29.46,29.2,29.46,15353.0,27.4742,27.7093,27.4648,27.7093,15353.0
2022-07-21 11:00:00,29.41,29.44,29.23,29.27,25470.0,27.6623,27.6905,27.493,27.5306,25470.0
2022-07-21 11:30:00,29.28,29.4,29.25,29.39,21323.0,27.54,27.6529,27.5118,27.6435,21323.0
2022-07-21 12:00:00,29.39,29.45,29.31,29.45,15358.0,27.6435,27.6999,27.5682,27.6999,15358.0
2022-07-21 12:30:00,29.44,29.54,29.43,29.52,19350.0,27.6905,27.7846,27.6811,27.7658,19350.0
2022-07-21 13:00:00,29.53,29.53,29.44,29.47,20323.0,27.7752,27.7752,27.6905,27.7187,20323.0
2022-07-21 13:30:00,29.42,29.47,29.33,29.44,16219.0,27.6717,27.7187,27.5871,27.6905,16219.0
2022-07-21 14:00:00,29.44,29.52,29.43,29.5,14186.0,27.6905,27.7658,27.6811,27.747,14186.0
2022-07-21 14:30:00,29.5,29.59,29.48,29.58,35689.0,27.747,27.8316,27.7281,27.8222,35689.0
2022-07-21 15:00:00,29.58,29.76,29.58,29.75,40295.0,27.8222,27.9915,27.8222,27.9821,40295.0
2022-07-21 15:30:00,29.75,29.89,29.72,29.85,138623.0,27.9821,28.1138,27.9539,28.0762,138623.0
2022-07-22 09:30:00,29.87,30.03,29.81,29.86,70639.0,28.095,28.2455,28.0385,28.0856,70639.0
2022-07-22 10:00:00,29.87,30.11,29.76,29.96,14316.0,28.095,28.3207,27.9915,28.1796,14316.0
2022-07-22 10:30:00,29.97,30.06,29.91,30.0,23517.0,28.189,28.2737,28.1326,28.2172,23517.0
2022-07-22 11:00:00,30.0,30.11,29.93,29.98,16207.0,28.2172,28.3207,28.1514,28.1984,16207.0
2022-07-22 11:30:00,29.96,29.97,29.83,29.94,15060.0,28.1796,28.189,28.0573,28.1608,15060.0
2022-07-22 12:00:00,29.94,29.98,29.87,29.94,29822.0,28.1608,28.1984,28.095,28.1608,29822.0
2022-07-22 12:30:00,29.94,29.99,29.9,29.9,23586.0,28.1608,28.2078,28.1232,28.1232,23586.0
2022-07-22 13:00:00,29.9,29.93,29.78,29.8,43312.0,28.1232,28.1514,28.0103,28.0291,43312.0
2022-07-22 13:30:00,29.8,29.81,29.7,29.75,26493.0,28.0291,28.0385,27.9351,27.9821,26493.0
2022-07-22 14:00:00,29.75,29.76,29.65,29.71,19792.0,27.9821,27.9915,27.888,27.9445,19792.0
2022-07-22 14:30:00,29.71,29.73,29.63,29.63,59690.0,27.9445,27.9633,27.8692,27.8692,59690.0
2022-07-22 15:00:00,29.62,29.71,29.58,29.68,31833.0,27.8598,27.9445,27.8222,27.9163,31833.0
2022-07-22 15:30:00,29.68,29.7,29.56,29.64,98211.0,27.9163,27.9351,27.8034,27.8786,98211.0
2022-07-25 09:30:00,29.91,30.04,29.65,29.98,45288.0,28.1326,28.2549,27.888,28.1984,45288.0
2022-07-25 10:00:00,29.96,30.08,29.89,30.03,28901.0,28.1796,28.2925,28.1138,28.2455,28901.0
2022-07-25 10:30:00,30.02,30.09,29.87,29.95,34729.0,28.2361,28.3019,28.095,28.1702,34729.0
2022-07-25 11:00:00,29.91,29.96,29.81,29.93,18383.0,28.1326,28.1796,28.0385,28.1514,18383.0
2022-07-25 11:30:00,29.94,30.1,29.86,30.08,28021.0,28.1608,28.3113,28.0856,28.2925,28021.0
2022-07-25 12:00:00,30.06,30.08,29.89,29.94,38301.0,28.2737,28.2925,28.1138,28.1608,38301.0
2022-07-25 12:30:00,29.95,30.06,29.94,29.98,17837.0,28.1702,28.2737,28.1608,28.1984,17837.0
2022-07-25 13:00:00,29.98,30.02,29.9,29.94,45539.0,28.1984,28.2361,28.1232,28.1608,45539.0
2022-07-25 13:30:00,29.94,29.94,29.82,29.87,22491.0,28.1608,28.1608,28.0479,28.095,22491.0
2022-07-25 14:00:00,29.86,29.9,29.83,29.89,31954.0,28.0856,28.1232,28.0573,28.1138,31954.0
2022-07-25 14:30:00,29.9,29.96,29.86,29.87,34223.0,28.1232,28.1796,28.0856,28.095,34223.0
2022-07-25 15:00:00,29.87,29.91,29.8,29.82,87304.0,28.095,28.1326,28.0291,28.0479,87304.0
2022-07-25 15:30:00,29.82,29.98,29.75,29.96,129274.0,28.0479,28.1984,27.9821,28.1796,129274.0
2022-07-26 09:30:00,29.91,30.12,29.75,29.89,33891.0,28.1326,28.3301,27.9821,28.1138,33891.0
2022-07-26 10:00:00,29.87,29.94,29.72,29.77,21040.0,28.095,28.1608,27.9539,28.0009,21040.0
2022-07-26 10:30:00,29.78,29.98,29.74,29.97,47888.0,28.0103,28.1984,27.9727,28.189,47888.0
2022-07-26 11:00:00,29.97,29.99,29.78,29.78,29507.0,28.189,28.2078,28.0103,28.0103,29507.0
2022-07-26 11:30:00,29.78,29.84,29.74,29.79,28098.0,28.0103,28.0667,27.9727,28.0197,28098.0
2022-07-26 12:00:00,29.79,29.9,29.76,29.87,25009.0,28.0197,28.1232,27.9915,28.095,25009.0
2022-07-26 12:30:00,29.88,29.94,29.86,29.94,19339.0,28.1044,28.1608,28.0856,28.1608,19339.0
2022-07-26 13:00:00,29.96,30.0,29.92,29.95,22990.0,28.1796,28.2172,28.142,28.1702,22990.0
2022-07-26 13:30:00,29.93,29.95,29.86,29.9,16019.0,28.1514,28.1702,28.0856,28.1232,16019.0
2022-07-26 14:00:00,29.9,30.0,29.83,29.84,21319.0,28.1232,28.2172,28.0573,28.0667,21319.0
2022-07-26 14:30:00,29.83,29.91,29.81,29.89,19969.0,28.0573,28.1326,28.0385,28.1138,19969.0
2022-07-26 15:00:00,29.89,29.92,29.84,29.91,28596.0,28.1138,28.142,28.0667,28.1326,28596.0
2022-07-26 15:30:00,29.91,30.1,29.9,30.05,119788.0,28.1326,28.3113,28.1232,28.2643,119788.0
2022-07-27 09:30:00,30.3,30.35,29.99,30.06,52008.0,28.4994,28.5464,28.2078,28.2737,52008.0
2022-07-27 10:00:00,30.05,30.27,29.97,30.24,30084.0,28.2643,28.4712,28.189,28.443,30084.0
2022-07-27 10:30:00,30.2,30.44,30.17,30.38,90388.0,28.4054,28.6311,28.3771,28.5747,90388.0
2022-07-27 11:00:00,30.39,30.5,30.33,30.47,31977.0,28.5841,28.6875,28.5276,28.6593,31977.0
2022-07-27 11:30:00,30.48,30.57,30.46,30.55,28463.0,28.6687,28.7534,28.6499,28.7346,28463.0
2022-07-27 12:00:00,30.54,30.55,30.45,30.46,24483.0,28.7251,28.7346,28.6405,28.6499,24483.0
2022-07-27 12:30:00,30.46,30.52,30.37,30.44,45693.0,28.6499,28.7063,28.5653,28.6311,45693.0
2022-07-27 13:00:00,30.44,30.55,30.32,30.55,82492.0,28.6311,28.7346,28.5182,28.7346,82492.0
2022-07-27 13:30:00,30.55,30.96,30.49,30.73,84007.0,28.7346,29.1202,28.6781,28.9039,84007.0
2022-07-27 14:00:00,30.76,30.92,30.67,30.9,72224.0,28.9321,29.0826,28.8474,29.0638,72224.0
2022-07-27 14:30:00,30.87,31.31,30.7,31.19,117097.0,29.0355,29.4494,28.8756,29.3365,117097.0
2022-07-27 15:00:00,31.19,31.42,31.12,31.42,125325.0,29.3365,29.5529,29.2707,29.5529,125325.0
2022-07-27 15:30:00,31.41,31.53,31.28,31.31,374131.0,29.5434,29.6563,29.4212,29.4494,374131.0
2022-07-28 09:30:00,34.72,34.87,32.61,32.85,273106.0,32.6568,32.7978,30.6721,30.8979,273106.0
2022-07-28 10:00:00,32.85,32.86,32.07,32.55,157812.0,30.8979,30.9073,30.1642,30.6157,157812.0
2022-07-28 10:30:00,32.55,32.9,32.31,32.45,222027.0,30.6157,30.9449,30.39,30.5216,222027.0
2022-07-28 11:00:00,32.45,32.49,32.19,32.48,122379.0,30.5216,30.5593,30.2771,30.5499,122379.0
2022-07-28 11:30:00,32.49,33.05,32.46,32.78,135892.0,30.5593,31.086,30.5311,30.832,135892.0
2022-07-28 12:00:00,32.79,32.88,32.65,32.7,85935.0,30.8414,30.9261,30.7098,30.7568,85935.0
2022-07-28 12:30:00,32.71,33.02,32.69,32.99,65264.0,30.7662,31.0578,30.7474,31.0296,65264.0
2022-07-28 13:00:00,33.0,33.09,32.86,33.05,78439.0,31.039,31.1236,30.9073,31.086,78439.0
2022-07-28 13:30:00,33.05,33.25,32.78,32.8,249398.0,31.086,31.2741,30.832,30.8508,249398.0
2022-07-28 14:00:00,32.79,32.86,32.66,32.68,71449.0,30.8414,30.9073,30.7192,30.738,71449.0
2022-07-28 14:30:00,32.68,32.98,32.6,32.98,86625.0,30.738,31.0202,30.6627,31.0202,86625.0
2022-07-28 15:00:00,32.99,33.02,32.69,32.73,117634.0,31.0296,31.0578,30.7474,30.785,117634.0
2022-07-28 15:30:00,32.72,32.83,32.62,32.73,420119.0,30.7756,30.8791,30.6815,30.785,420119.0
2022-07-29 09:30:00,32.72,32.93,32.46,32.85,169031.0,30.7756,30.9731,30.5311,30.8979,169031.0
2022-07-29 10:00:00,32.86,33.03,32.79,32.91,42064.0,30.9073,31.0672,30.8414,30.9543,42064.0
2022-07-29 10:30:00,32.89,33.01,32.84,32.9,210276.0,30.9355,31.0484,30.8885,30.9449,210276.0
2022-07-29 11:00:00,32.92,33.06,32.77,32.82,167098.0,30.9637,31.0954,30.8226,30.8697,167098.0
2022-07-29 11:30:00,32.8,33.13,32.74,33.02,66396.0,30.8508,31.1612,30.7944,31.0578,66396.0
2022-07-29 12:00:00,33.01,33.25,32.97,33.09,87963.0,31.0484,31.2741,31.0107,31.1236,87963.0
2022-07-29 12:30:00,33.09,33.31,33.08,33.29,116858.0,31.1236,31.3305,31.1142,31.3117,116858.0
2022-07-29 13:00:00,33.28,33.39,33.27,33.34,155529.0,31.3023,31.4058,31.2929,31.3588,155529.0
2022-07-29 13:30:00,33.35,33.63,33.33,33.58,71339.0,31.3682,31.6315,31.3494,31.5845,71339.0
2022-07-29 14:00:00,33.57,33.69,33.43,33.67,76970.0,31.5751,31.688,31.4434,31.6691,76970.0
2022-07-29 14:30:00,33.68,33.78,33.61,33.68,42100.0,31.6786,31.7726,31.6127,31.6786,42100.0
2022-07-29 15:00:00,33.67,33.86,33.64,33.79,141913.0,31.6691,31.8479,31.6409,31.782,141913.0
2022-07-29 15:30:00,33.79,33.95,33.65,33.86,296312.0,31.782,31.9325,31.6503,31.8479,296312.0
2022-08-01 09:30:00,33.43,33.65,32.97,33.21,57226.0,31.4434,31.6503,31.0107,31.2365,57226.0
2022-08-01 10:00:00,33.27,33.63,33.11,33.2,77751.0,31.2929,31.6315,31.1424,31.2271,77751.0
2022-08-01 10:30:00,33.2,33.48,33.05,33.31,53719.0,31.2271,31.4904,31.086,31.3305,53719.0
2022-08-01 11:00:00,33.32,33.65,33.32,33.6,69088.0,31.3399,31.6503,31.3399,31.6033,69088.0
2022-08-01 11:30:00,33.61,33.83,33.59,33.69,69217.0,31.6127,31.8196,31.5939,31.688,69217.0
2022-08-01 12:00:00,33.69,33.73,33.63,33.71,49874.0,31.688,31.7256,31.6315,31.7068,49874.0
2022-08-01 12:30:00,33.7,33.98,33.68,33.95,35233.0,31.6974,31.9607,31.6786,31.9325,35233.0
2022-08-01 13:00:00,33.95,33.95,33.73,33.73,36640.0,31.9325,31.9325,31.7256,31.7256,36640.0
2022-08-01 13:30:00,33.74,33.74,33.6,33.63,81153.0,31.735,31.735,31.6033,31.6315,81153.0
2022-08-01 14:00:00,33.62,33.72,33.44,33.72,29102.0,31.6221,31.7162,31.4528,31.7162,29102.0
2022-08-01 14:30:00,33.71,33.82,33.66,33.82,44814.0,31.7068,31.8102,31.6597,31.8102,44814.0
2022-08-01 15:00:00,33.8,33.88,33.75,33.81,41922.0,31.7914,31.8667,31.7444,31.8008,41922.0
2022-08-01 15:30:00,33.8,33.86,33.61,33.63,170726.0,31.7914,31.8479,31.6127,31.6315,170726.0
2022-08-02 09:30:00,33.5,33.62,33.25,33.45,62969.0,31.5093,31.6221,31.2741,31.4622,62969.0
2022-08-02 10:00:00,33.45,33.81,33.45,33.67,147434.0,31.4622,31.8008,31.4622,31.6691,147434.0
2022-08-02 10:30:00,33.69,33.75,33.63,33.68,21108.0,31.688,31.7444,31.6315,31.6786,21108.0
2022-08-02 11:00:00,33.65,33.73,33.55,33.69,36464.0,31.6503,31.7256,31.5563,31.688,36464.0
2022-08-02 11:30:00,33.68,33.78,33.65,33.67,34589.0,31.6786,31.7726,31.6503,31.6691,34589.0
2022-08-02 12:00:00,33.66,33.8,33.66,33.8,79125.0,31.6597,31.7914,31.6597,31.7914,79125.0
2022-08-02 12:30:00,33.82,33.97,33.82,33.9,19237.0,31.8102,31.9513,31.8102,31.8855,19237.0
2022-08-02 13:00:00,33.89,33.89,33.66,33.69,20651.0,31.8761,31.8761,31.6597,31.688,20651.0
2022-08-02 13:30:00,33.69,33.78,33.56,33.57,55001.0,31.688,31.7726,31.5657,31.5751,55001.0
2022-08-02 14:00:00,33.56,33.67,33.48,33.67,26421.0,31.5657,31.6691,31.4904,31.6691,26421.0
2022-08-02 14:30:00,33.66,33.68,33.59,33.6,38276.0,31.6597,31.6786,31.5939,31.6033,38276.0
2022-08-02 15:00:00,33.61,33.65,33.36,33.46,225020.0,31.6127,31.6503,31.3776,31.4716,225020.0
2022-08-02 15:30:00,33.47,33.59,33.46,33.47,205057.0,31.481,31.5939,31.4716,31.481,205057.0
2022-08-03 09:30:00,33.77,33.77,33.3,33.53,30720.0,31.7632,31.7632,31.3211,31.5375,30720.0
2022-08-03 10:00:00,33.53,33.71,33.42,33.69,42022.0,31.5375,31.7068,31.434,31.688,42022.0
2022-08-03 10:30:00,33.66,33.66,33.47,33.48,86703.0,31.6597,31.6597,31.481,31.4904,86703.0
2022-08-03 11:00:00,33.48,33.63,33.46,33.57,42660.0,31.4904,31.6315,31.4716,31.5751,42660.0
2022-08-03 11:30:00,33.56,33.64,33.54,33.59,13263.0,31.5657,31.6409,31.5469,31.5939,13263.0
2022-08-03 12:00:00,33.6,33.67,33.5,33.67,52122.0,31.6033,31.6691,31.5093,31.6691,52122.0
2022-08-03 12:30:00,33.72,33.89,33.66,33.87,49140.0,31.7162,31.8761,31.6597,31.8573,49140.0
2022-08-03 13:00:00,33.86,33.9,33.7,33.77,17244.0,31.8479,31.8855,31.6974,31.7632,17244.0
2022-08-03 13:30:00,33.77,33.79,33.67,33.72,167774.0,31.7632,31.782,31.6691,31.7162,167774.0
2022-08-03 14:00:00,33.7,33.77,33.65,33.76,18058.0,31.6974,31.7632,31.6503,31.7538,18058.0
2022-08-03 14:30:00,33.76,33.77,33.61,33.63,20560.0,31.7538,31.7632,31.6127,31.6315,20560.0
2022-08-03 15:00:00,33.66,33.72,33.59,33.63,31417.0,31.6597,31.7162,31.5939,31.6315,31417.0
2022-08-03 15:30:00,33.64,33.71,33.62,33.64,93387.0,31.6409,31.7068,31.6221,31.6409,93387.0
2022-08-04 09:30:00,33.64,33.75,33.51,33.7,14175.0,31.6409,31.7444,31.5187,31.6974,14175.0
2022-08-04 10:00:00,33.73,33.81,33.68,33.76,18107.0,31.7256,31.8008,31.6786,31.7538,18107.0
2022-08-04 10:30:00,33.79,33.82,33.7,33.78,17839.0,31.782,31.8102,31.6974,31.7726,17839.0
2022-08-04 11:00:00,33.77,33.97,33.72,33.74,61241.0,31.7632,31.9513,31.7162,31.735,61241.0
2022-08-04 11:30:00,33.75,33.83,33.69,33.72,16581.0,31.7444,31.8196,31.688,31.7162,16581.0
2022-08-04 12:00:00,33.73,33.81,33.73,33.78,7774.0,31.7256,31.8008,31.7256,31.7726,7774.0
2022-08-04 12:30:00,33.76,33.82,33.71,33.82,11374.0,31.7538,31.8102,31.7068,31.8102,11374.0
2022-08-04 13:00:00,33.82,33.9,33.8,33.88,14512.0,31.8102,31.8855,31.7914,31.8667,14512.0
2022-08-04 13:30:00,33.87,33.93,33.83,33.88,15520.0,31.8573,31.9137,31.8196,31.8667,15520.0
2022-08-04 14:00:00,33.88,33.91,33.83,33.88,33412.0,31.8667,31.8949,31.8196,31.8667,33412.0
2022-08-04 14:30:00,33.88,33.88,33.69,33.8,27250.0,31.8667,31.8667,31.688,31.7914,27250.0
2022-08-04 15:00:00,33.8,33.9,33.76,33.78,37365.0,31.7914,31.8855,31.7538,31.7726,37365.0
2022-08-04 15:30:00,33.78,33.89,33.75,33.83,140852.0,31.7726,31.8761,31.7444,31.8196,140852.0
2022-08-05 09:30:00,33.58,33.64,33.32,33.64,28454.0,31.5845,31.6409,31.3399,31.6409,28454.0
2022-08-05 10:00:00,33.68,33.79,33.68,33.7,20906.0,31.6786,31.782,31.6786,31.6974,20906.0
2022-08-05 10:30:00,33.7,33.76,33.66,33.67,25512.0,31.6974,31.7538,31.6597,31.6691,25512.0
2022-08-05 11:00:00,33.63,33.72,33.57,33.7,48642.0,31.6315,31.7162,31.5751,31.6974,48642.0
2022-08-05 11:30:00,33.7,33.76,33.59,33.59,72140.0,31.6974,31.7538,31.5939,31.5939,72140.0
2022-08-05 12:00:00,33.59,33.85,33.57,33.72,23692.0,31.5939,31.8385,31.5751,31.7162,23692.0
2022-08-05 12:30:00,33.68,33.8,33.62,33.76,17765.0,31.6786,31.7914,31.6221,31.7538,17765.0
2022-08-05 13:00:00,33.75,33.78,33.69,33.74,22594.0,31.7444,31.7726,31.688,31.735,22594.0
2022-08-05 13:30:00,33.73,33.85,33.67,33.68,26368.0,31.7256,31.8385,31.6691,31.6786,26368.0
2022-08-05 14:00:00,33.66,33.76,33.65,33.69,24221.0,31.6597,31.7538,31.6503,31.688,24221.0
2022-08-05 14:30:00,33.7,33.75,33.68,33.7,25374.0,31.6974,31.7444,31.6786,31.6974,25374.0
2022-08-05 15:00:00,33.69,33.74,33.61,33.62,238549.0,31.688,31.735,31.6127,31.6221,238549.0
2022-08-05 15:30:00,33.62,33.83,33.6,33.82,224848.0,31.6221,31.8196,31.6033,31.8102,224848.0
2022-08-08 09:30:00,34.05,34.3,34.05,34.17,17196.0,32.0266,32.2617,32.0266,32.1394,17196.0
2022-08-08 10:00:00,34.16,34.26,34.13,34.23,18851.0,32.13,32.2241,32.1018,32.1959,18851.0
2022-08-08 10:30:00,34.22,34.26,34.16,34.24,10384.0,32.1865,32.2241,32.13,32.2053,10384.0
2022-08-08 11:00:00,34.23,34.25,34.11,34.12,109265.0,32.1959,32.2147,32.083,32.0924,109265.0
2022-08-08 11:30:00,34.11,34.11,33.86,33.87,13873.0,32.083,32.083,31.8479,31.8573,13873.0
2022-08-08 12:00:00,33.89,34.02,33.88,34.01,23188.0,31.8761,31.9983,31.8667,31.9889,23188.0
2022-08-08 12:30:00,34.0,34.03,33.92,34.0,8176.0,31.9795,32.0078,31.9043,31.9795,8176.0
2022-08-08 13:00:00,33.98,34.05,33.96,33.96,18966.0,31.9607,32.0266,31.9419,31.9419,18966.0
2022-08-08 13:30:00,33.97,34.0,33.86,34.0,7849.0,31.9513,31.9795,31.8479,31.9795,7849.0
2022-08-08 14:00:00,33.99,34.0,33.89,33.9,12486.0,31.9701,31.9795,31.8761,31.8855,12486.0
2022-08-08 14:30:00,33.91,33.91,33.76,33.86,12767.0,31.8949,31.8949,31.7538,31.8479,12767.0
2022-08-08 15:00:00,33.86,33.91,33.84,33.87,18979.0,31.8479,31.8949,31.829,31.8573,18979.0
2022-08-08 15:30:00,33.87,33.91,33.8,33.82,78983.0,31.8573,31.8949,31.7914,31.8102,78983.0
2022-08-09 09:30:00,33.78,33.78,33.53,33.54,13183.0,31.7726,31.7726,31.5375,31.5469,13183.0
2022-08-09 10:00:00,33.51,33.74,33.5,33.7,15097.0,31.5187,31.735,31.5093,31.6974,15097.0
2022-08-09 10:30:00,33.7,33.77,33.63,33.64,15798.0,31.6974,31.7632,31.6315,31.6409,15798.0
2022-08-09 11:00:00,33.62,33.71,33.56,33.67,121211.0,31.6221,31.7068,31.5657,31.6691,121211.0
2022-08-09 11:30:00,33.66,33.66,33.55,33.58,18876.0,31.6597,31.6597,31.5563,31.5845,18876.0
2022-08-09 12:00:00,33.57,33.62,33.55,33.55,13136.0,31.5751,31.6221,31.5563,31.5563,13136.0
2022-08-09 12:30:00,33.56,33.62,33.55,33.59,13925.0,31.5657,31.6221,31.5563,31.5939,13925.0
2022-08-09 13:00:00,33.59,33.61,33.53,33.57,16050.0,31.5939,31.6127,31.5375,31.5751,16050.0
2022-08-09 13:30:00,33.56,33.66,33.56,33.64,12797.0,31.5657,31.6597,31.5657,31.6409,12797.0
2022-08-09 14:00:00,33.65,33.66,33.5,33.5,12225.0,31.6503,31.6597,31.5093,31.5093,12225.0
2022-08-09 14:30:00,33.49,33.55,33.46,33.53,16270.0,31.4998,31.5563,31.4716,31.5375,16270.0
2022-08-09 15:00:00,33.53,33.55,33.45,33.45,28527.0,31.5375,31.5563,31.4622,31.4622,28527.0
2022-08-09 15:30:00,33.45,33.6,33.36,33.55,154244.0,31.4622,31.6033,31.3776,31.5563,154244.0
2022-08-10 09:30:00,34.12,34.12,33.8,33.9,93375.0,32.0924,32.0924,31.7914,31.8855,93375.0
2022-08-10 10:00:00,33.88,33.96,33.69,33.81,80918.0,31.8667,31.9419,31.688,31.8008,80918.0
2022-08-10 10:30:00,33.82,34.06,33.78,33.96,43424.0,31.8102,32.036,31.7726,31.9419,43424.0
2022-08-10 11:00:00,33.96,34.08,33.86,33.91,45907.0,31.9419,32.0548,31.8479,31.8949,45907.0
2022-08-10 11:30:00,33.91,33.96,33.85,33.86,44078.0,31.8949,31.9419,31.8385,31.8479,44078.0
2022-08-10 12:00:00,33.88,33.91,33.81,33.85,140986.0,31.8667,31.8949,31.8008,31.8385,140986.0
2022-08-10 12:30:00,33.85,34.0,33.85,33.96,61790.0,31.8385,31.9795,31.8385,31.9419,61790.0
2022-08-10 13:00:00,33.95,34.14,33.94,34.07,218574.0,31.9325,32.1112,31.9231,32.0454,218574.0
2022-08-10 13:30:00,34.08,34.21,34.07,34.15,62858.0,32.0548,32.1771,32.0454,32.1206,62858.0
2022-08-10 14:00:00,34.15,34.19,34.0,34.03,279641.0,32.1206,32.1582,31.9795,32.0078,279641.0
2022-08-10 14:30:00,34.04,34.26,34.04,34.16,40694.0,32.0172,32.2241,32.0172,32.13,40694.0
2022-08-10 15:00:00,34.16,34.25,34.13,34.25,32468.0,32.13,32.2147,32.1018,32.2147,32468.0
2022-08-10 15:30:00,34.25,34.36,34.24,34.31,84404.0,32.2147,32.3181,32.2053,32.2711,84404.0
2022-08-11 09:30:00,34.53,34.75,34.44,34.69,36917.0,32.478,32.685,32.3934,32.6285,36917.0
2022-08-11 10:00:00,34.68,35.06,34.66,35.01,332992.0,32.6191,32.9765,32.6003,32.9295,332992.0
2022-08-11 10:30:00,35.03,35.16,34.93,35.05,56154.0,32.9483,33.0706,32.8543,32.9671,56154.0
2022-08-11 11:00:00,35.03,35.07,34.82,34.85,62405.0,32.9483,32.986,32.7508,32.779,62405.0
2022-08-11 11:30:00,34.84,34.88,34.8,34.82,23928.0,32.7696,32.8072,32.732,32.7508,23928.0
2022-08-11 12:00:00,34.81,34.84,34.69,34.77,39258.0,32.7414,32.7696,32.6285,32.7038,39258.0
2022-08-11 12:30:00,34.76,34.8,34.74,34.78,28996.0,32.6944,32.732,32.6756,32.7132,28996.0
2022-08-11 13:00:00,34.78,34.88,34.7,34.7,48941.0,32.7132,32.8072,32.6379,32.6379,48941.0
2022-08-11 13:30:00,34.71,34.72,34.58,34.6,63803.0,32.6473,32.6568,32.5251,32.5439,63803.0
2022-08-11 14:00:00,34.62,34.63,34.55,34.55,20388.0,32.5627,32.5721,32.4969,32.4969,20388.0
2022-08-11 14:30:00,34.54,34.54,34.4,34.45,24119.0,32.4874,32.4874,32.3558,32.4028,24119.0
2022-08-11 15:00:00,34.45,34.48,34.39,34.47,28622.0,32.4028,32.431,32.3464,32.4216,28622.0
2022-08-11 15:30:00,34.48,34.56,34.46,34.5,106059.0,32.431,32.5063,32.4122,32.4498,106059.0
2022-08-12 09:30:00,34.62,34.69,34.51,34.67,11865.0,32.5627,32.6285,32.4592,32.6097,11865.0
2022-08-12 10:00:00,34.65,34.66,34.48,34.59,12636.0,32.5909,32.6003,32.431,32.5345,12636.0
2022-08-12 10:30:00,34.61,34.69,34.57,34.64,13615.0,32.5533,32.6285,32.5157,32.5815,13615.0
2022-08-12 11:00:00,34.62,34.9,34.6,34.88,265461.0,32.5627,32.8261,32.5439,32.8072,265461.0
2022-08-12 11:30:00,34.87,34.9,34.78,34.8,12325.0,32.7978,32.8261,32.7132,32.732,12325.0
2022-08-12 12:00:00,34.78,34.93,34.78,34.93,16861.0,32.7132,32.8543,32.7132,32.8543,16861.0
2022-08-12 12:30:00,34.91,35.14,34.8,35.11,1788801.0,32.8355,33.0518,32.732,33.0236,1788801.0
2022-08-12 13:00:00,35.11,35.2,35.07,35.13,35920.0,33.0236,33.1082,32.986,33.0424,35920.0
2022-08-12 13:30:00,35.13,35.15,35.04,35.04,24097.0,33.0424,33.0612,32.9577,32.9577,24097.0
2022-08-12 14:00:00,35.04,35.15,35.01,35.14,33202.0,32.9577,33.0612,32.9295,33.0518,33202.0
2022-08-12 14:30:00,35.14,35.26,35.14,35.21,25363.0,33.0518,33.1647,33.0518,33.1176,25363.0
2022-08-12 15:00:00,35.22,35.26,35.18,35.25,46186.0,33.127,33.1647,33.0894,33.1553,46186.0
2022-08-12 15:30:00,35.26,35.27,35.17,35.19,221211.0,33.1647,33.1741,33.08,33.0988,221211.0
2022-08-15 09:30:00,34.8,34.98,34.3,34.65,60997.0,32.732,32.9013,32.2617,32.5909,60997.0
2022-08-15 10:00:00,34.65,34.72,34.5,34.61,50386.0,32.5909,32.6568,32.4498,32.5533,50386.0
2022-08-15 10:30:00,34.6,34.72,34.56,34.68,36217.0,32.5439,32.6568,32.5063,32.6191,36217.0
2022-08-15 11:00:00,34.68,34.74,34.57,34.61,25365.0,32.6191,32.6756,32.5157,32.5533,25365.0
2022-08-15 11:30:00,34.61,34.89,34.61,34.82,19711.0,32.5533,32.8166,32.5533,32.7508,19711.0
2022-08-15 12:00:00,34.8,34.93,34.79,34.86,18971.0,32.732,32.8543,32.7226,32.7884,18971.0
2022-08-15 12:30:00,34.85,34.93,34.83,34.9,18631.0,32.779,32.8543,32.7602,32.8261,18631.0
2022-08-15 13:00:00,34.87,34.9,34.82,34.83,14510.0,32.7978,32.8261,32.7508,32.7602,14510.0
2022-08-15 13:30:00,34.84,34.84,34.68,34.72,18684.0,32.7696,32.7696,32.6191,32.6568,18684.0
2022-08-15 14:00:00,34.72,34.77,34.64,34.72,20901.0,32.6568,32.7038,32.5815,32.6568,20901.0
2022-08-15 14:30:00,34.73,34.84,34.72,34.84,21038.0,32.6662,32.7696,32.6568,32.7696,21038.0
2022-08-15 15:00:00,34.84,34.95,34.81,34.88,56533.0,32.7696,32.8731,32.7414,32.8072,56533.0
2022-08-15 15:30:00,34.89,34.98,34.88,34.93,175418.0,32.8166,32.9013,32.8072,32.8543,175418.0
2022-08-16 09:30:00,34.93,35.14,34.88,35.08,17938.0,32.8543,33.0518,32.8072,32.9954,17938.0
2022-08-16 10:00:00,35.1,35.12,34.96,35.05,29325.0,33.0142,33.033,32.8825,32.9671,29325.0
2022-08-16 10:30:00,35.04,35.05,34.94,34.97,26950.0,32.9577,32.9671,32.8637,32.8919,26950.0
2022-08-16 11:00:00,35.0,35.1,34.96,35.08,25926.0,32.9201,33.0142,32.8825,32.9954,25926.0
2022-08-16 11:30:00,35.06,35.1,35.0,35.04,36068.0,32.9765,33.0142,32.9201,32.9577,36068.0
2022-08-16 12:00:00,35.04,35.05,34.98,34.98,15561.0,32.9577,32.9671,32.9013,32.9013,15561.0
2022-08-16 12:30:00,34.96,34.97,34.89,34.9,8372.0,32.8825,32.8919,32.8166,32.8261,8372.0
2022-08-16 13:00:00,34.88,34.94,34.86,34.94,12623.0,32.8072,32.8637,32.7884,32.8637,12623.0
2022-08-16 13:30:00,34.95,35.0,34.91,34.92,27058.0,32.8731,32.9201,32.8355,32.8449,27058.0
2022-08-16 14:00:00,34.9,35.01,34.85,34.95,23089.0,32.8261,32.9295,32.779,32.8731,23089.0
2022-08-16 14:30:00,34.96,34.96,34.64,34.71,26513.0,32.8825,32.8825,32.5815,32.6473,26513.0
2022-08-16 15:00:00,34.71,34.75,34.6,34.72,67754.0,32.6473,32.685,32.5439,32.6568,67754.0
2022-08-16 15:30:00,34.72,34.91,34.7,34.85,179578.0,32.6568,32.8355,32.6379,32.779,179578.0
2022-08-17 09:30:00,34.4,34.4,34.17,34.19,26348.0,32.3558,32.3558,32.1394,32.1582,26348.0
2022-08-17 10:00:00,34.2,34.21,34.11,34.18,30226.0,32.1677,32.1771,32.083,32.1488,30226.0
2022-08-17 10:30:00,34.19,34.26,34.03,34.06,37262.0,32.1582,32.2241,32.0078,32.036,37262.0
2022-08-17 11:00:00,34.04,34.07,33.89,33.94,30782.0,32.0172,32.0454,31.8761,31.9231,30782.0
2022-08-17 11:30:00,33.95,34.02,33.64,33.78,133903.0,31.9325,31.9983,31.6409,31.7726,133903.0
2022-08-17 12:00:00,33.78,33.94,33.75,33.91,20808.0,31.7726,31.9231,31.7444,31.8949,20808.0
2022-08-17 12:30:00,33.91,34.21,33.9,34.21,85463.0,31.8949,32.1771,31.8855,32.1771,85463.0
2022-08-17 13:00:00,34.23,34.34,34.13,34.34,26023.0,32.1959,32.2993,32.1018,32.2993,26023.0
2022-08-17 13:30:00,34.35,34.46,34.29,34.3,249973.0,32.3087,32.4122,32.2523,32.2617,249973.0
2022-08-17 14:00:00,34.28,34.5,34.27,34.48,29578.0,32.2429,32.4498,32.2335,32.431,29578.0
2022-08-17 14:30:00,34.49,34.6,34.46,34.54,48006.0,32.4404,32.5439,32.4122,32.4874,48006.0
2022-08-17 15:00:00,34.53,34.57,34.37,34.42,192391.0,32.478,32.5157,32.3276,32.3746,192391.0
2022-08-17 15:30:00,34.4,34.5,34.31,34.41,314841.0,32.3558,32.4498,32.2711,32.3652,314841.0
2022-08-18 09:30:00,34.49,34.49,34.3,34.38,19501.0,32.4404,32.4404,32.2617,32.337,19501.0
2022-08-18 10:00:00,34.34,34.38,34.17,34.33,36527.0,32.2993,32.337,32.1394,32.2899,36527.0
2022-08-18 10:30:00,34.33,34.47,34.28,34.4,25016.0,32.2899,32.4216,32.2429,32.3558,25016.0
2022-08-18 11:00:00,34.41,34.42,34.3,34.4,14561.0,32.3652,32.3746,32.2617,32.3558,14561.0
2022-08-18 11:30:00,34.44,34.5,34.39,34.42,23626.0,32.3934,32.4498,32.3464,32.3746,23626.0
2022-08-18 12:00:00,34.44,34.51,34.35,34.36,28479.0,32.3934,32.4592,32.3087,32.3181,28479.0
2022-08-18 12:30:00,34.36,34.37,34.28,34.34,12279.0,32.3181,32.3276,32.2429,32.2993,12279.0
2022-08-18 13:00:00,34.33,34.42,34.23,34.23,39395.0,32.2899,32.3746,32.1959,32.1959,39395.0
2022-08-18 13:30:00,34.25,34.46,34.25,34.29,32274.0,32.2147,32.4122,32.2147,32.2523,32274.0
2022-08-18 14:00:00,34.3,34.4,34.3,34.34,16997.0,32.2617,32.3558,32.2617,32.2993,16997.0
2022-08-18 14:30:00,34.34,34.36,34.29,34.34,26453.0,32.2993,32.3181,32.2523,32.2993,26453.0
2022-08-18 15:00:00,34.33,34.42,34.32,34.39,33937.0,32.2899,32.3746,32.2805,32.3464,33937.0
2022-08-18 15:30:00,34.4,34.44,34.35,34.38,109750.0,32.3558,32.3934,32.3087,32.337,109750.0
2022-08-19 09:30:00,34.01,34.05,33.74,33.81,29335.0,31.9889,32.0266,31.735,31.8008,29335.0
2022-08-19 10:00:00,33.81,33.87,33.73,33.76,17904.0,31.8008,31.8573,31.7256,31.7538,17904.0
2022-08-19 10:30:00,33.77,33.85,33.67,33.68,21112.0,31.7632,31.8385,31.6691,31.6786,21112.0
2022-08-19 11:00:00,33.66,33.67,33.51,33.57,21310.0,31.6597,31.6691,31.5187,31.5751,21310.0
2022-08-19 11:30:00,33.58,33.69,33.57,33.66,18328.0,31.5845,31.688,31.5751,31.6597,18328.0
2022-08-19 12:00:00,33.65,33.67,33.57,33.58,16758.0,31.6503,31.6691,31.5751,31.5845,16758.0
2022-08-19 12:30:00,33.57,33.67,33.55,33.65,17437.0,31.5751,31.6691,31.5563,31.6503,17437.0
2022-08-19 13:00:00,33.65,33.65,33.55,33.57,21473.0,31.6503,31.6503,31.5563,31.5751,21473.0
2022-08-19 13:30:00,33.58,33.66,33.52,33.63,33627.0,31.5845,31.6597,31.5281,31.6315,33627.0
2022-08-19 14:00:00,33.63,33.69,33.59,33.62,30865.0,31.6315,31.688,31.5939,31.6221,30865.0
2022-08-19 14:30:00,33.61,33.66,33.56,33.6,23872.0,31.6127,31.6597,31.5657,31.6033,23872.0
2022-08-19 15:00:00,33.6,33.64,33.52,33.62,35883.0,31.6033,31.6409,31.5281,31.6221,35883.0
2022-08-19 15:30:00,33.62,33.75,33.61,33.67,112750.0,31.6221,31.7444,31.6127,31.6691,112750.0
2022-08-22 09:30:00,33.16,33.16,32.88,33.09,28471.0,31.1895,31.1895,30.9261,31.1236,28471.0
2022-08-22 10:00:00,33.06,33.09,32.81,32.82,19751.0,31.0954,31.1236,30.8603,30.8697,19751.0
2022-08-22 10:30:00,32.84,32.9,32.78,32.78,12059.0,30.8885,30.9449,30.832,30.832,12059.0
2022-08-22 11:00:00,32.78,32.87,32.75,32.77,14289.0,30.832,30.9167,30.8038,30.8226,14289.0
2022-08-22 11:30:00,32.77,32.77,32.67,32.67,15537.0,30.8226,30.8226,30.7286,30.7286,15537.0
2022-08-22 12:00:00,32.67,32.68,32.55,32.55,16452.0,30.7286,30.738,30.6157,30.6157,16452.0
2022-08-22 12:30:00,32.55,32.6,32.46,32.54,18310.0,30.6157,30.6627,30.5311,30.6063,18310.0
2022-08-22 13:00:00,32.54,32.54,32.46,32.48,19042.0,30.6063,30.6063,30.5311,30.5499,19042.0
2022-08-22 13:30:00,32.47,32.47,32.27,32.29,17683.0,30.5405,30.5405,30.3523,30.3712,17683.0
2022-08-22 14:00:00,32.3,32.36,32.25,32.32,86828.0,30.3806,30.437,30.3335,30.3994,86828.0
2022-08-22 14:30:00,32.31,32.39,32.26,32.3,25655.0,30.39,30.4652,30.3429,30.3806,25655.0
2022-08-22 15:00:00,32.3,32.41,32.26,32.37,45511.0,30.3806,30.484,30.3429,30.4464,45511.0
2022-08-22 15:30:00,32.36,32.4,32.25,32.29,146007.0,30.437,30.4746,30.3335,30.3712,146007.0
2022-08-23 09:30:00,32.27,32.64,32.23,32.57,34273.0,30.3523,30.7004,30.3147,30.6345,34273.0
2022-08-23 10:00:00,32.58,32.74,32.5,32.57,60493.0,30.6439,30.7944,30.5687,30.6345,60493.0
2022-08-23 10:30:00,32.57,32.69,32.51,32.57,20702.0,30.6345,30.7474,30.5781,30.6345,20702.0
2022-08-23 11:00:00,32.55,32.55,32.4,32.43,25134.0,30.6157,30.6157,30.4746,30.5028,25134.0
2022-08-23 11:30:00,32.43,32.43,32.32,32.35,23411.0,30.5028,30.5028,30.3994,30.4276,23411.0
2022-08-23 12:00:00,32.34,32.39,32.26,32.31,39989.0,30.4182,30.4652,30.3429,30.39,39989.0
2022-08-23 12:30:00,32.32,32.46,32.3,32.46,15729.0,30.3994,30.5311,30.3806,30.5311,15729.0
2022-08-23 13:00:00,32.46,32.48,32.34,32.38,14377.0,30.5311,30.5499,30.4182,30.4558,14377.0
2022-08-23 13:30:00,32.39,32.41,32.2,32.21,11824.0,30.4652,30.484,30.2865,30.2959,11824.0
2022-08-23 14:00:00,32.2,32.35,32.2,32.34,16964.0,30.2865,30.4276,30.2865,30.4182,16964.0
2022-08-23 14:30:00,32.35,32.44,32.32,32.43,27184.0,30.4276,30.5122,30.3994,30.5028,27184.0
2022-08-23 15:00:00,32.44,32.48,32.41,32.48,27607.0,30.5122,30.5499,30.484,30.5499,27607.0
2022-08-23 15:30:00,32.48,32.48,32.37,32.39,90811.0,30.5499,30.5499,30.4464,30.4652,90811.0
2022-08-24 09:30:00,32.32,32.46,32.27,32.39,13564.0,30.3994,30.5311,30.3523,30.4652,13564.0
2022-08-24 10:00:00,32.4,32.46,32.32,32.45,14847.0,30.4746,30.5311,30.3994,30.5216,14847.0
2022-08-24 10:30:00,32.45,32.45,32.3,32.3,59041.0,30.5216,30.5216,30.3806,30.3806,59041.0
2022-08-24 11:00:00,32.29,32.45,32.28,32.4,43029.0,30.3712,30.5216,30.3617,30.4746,43029.0
2022-08-24 11:30:00,32.4,32.41,32.27,32.27,32851.0,30.4746,30.484,30.3523,30.3523,32851.0
2022-08-24 12:00:00,32.27,32.31,32.24,32.29,24441.0,30.3523,30.39,30.3241,30.3712,24441.0
2022-08-24 12:30:00,32.28,32.31,32.16,32.21,28941.0,30.3617,30.39,30.2489,30.2959,28941.0
2022-08-24 13:00:00,32.2,32.26,32.11,32.11,38394.0,30.2865,30.3429,30.2019,30.2019,38394.0
2022-08-24 13:30:00,32.12,32.13,32.05,32.09,30720.0,30.2113,30.2207,30.1454,30.183,30720.0
2022-08-24 14:00:00,32.09,32.18,32.09,32.18,24330.0,30.183,30.2677,30.183,30.2677,24330.0
2022-08-24 14:30:00,32.17,32.22,32.12,32.21,23021.0,30.2583,30.3053,30.2113,30.2959,23021.0
2022-08-24 15:00:00,32.2,32.3,32.19,32.21,44634.0,30.2865,30.3806,30.2771,30.2959,44634.0
2022-08-24 15:30:00,32.21,32.32,32.19,32.3,157456.0,30.2959,30.3994,30.2771,30.3806,157456.0
2022-08-25 09:30:00,32.64,32.69,32.54,32.66,10339.0,30.7004,30.7474,30.6063,30.7192,10339.0
2022-08-25 10:00:00,32.72,32.88,32.68,32.88,16366.0,30.7756,30.9261,30.738,30.9261,16366.0
2022-08-25 10:30:00,32.94,33.0,32.84,32.87,17122.0,30.9825,31.039,30.8885,30.9167,17122.0
2022-08-25 11:00:00,32.85,32.85,32.49,32.59,28424.0,30.8979,30.8979,30.5593,30.6533,28424.0
2022-08-25 11:30:00,32.59,32.8,32.57,32.78,9863.0,30.6533,30.8508,30.6345,30.832,9863.0
2022-08-25 12:00:00,32.79,32.8,32.66,32.72,8845.0,30.8414,30.8508,30.7192,30.7756,8845.0
2022-08-25 12:30:00,32.71,32.73,32.62,32.7,8928.0,30.7662,30.785,30.6815,30.7568,8928.0
2022-08-25 13:00:00,32.69,32.74,32.64,32.72,9144.0,30.7474,30.7944,30.7004,30.7756,9144.0
2022-08-25 13:30:00,32.72,32.79,32.71,32.77,8385.0,30.7756,30.8414,30.7662,30.8226,8385.0
2022-08-25 14:00:00,32.77,32.81,32.71,32.78,12919.0,30.8226,30.8603,30.7662,30.832,12919.0
2022-08-25 14:30:00,32.77,32.79,32.66,32.68,8980.0,30.8226,30.8414,30.7192,30.738,8980.0
2022-08-25 15:00:00,32.66,32.73,32.65,32.7,16905.0,30.7192,30.785,30.7098,30.7568,16905.0
2022-08-25 15:30:00,32.7,32.86,32.66,32.84,59376.0,30.7568,30.9073,30.7192,30.8885,59376.0
2022-08-26 09:30:00,32.7,32.74,32.52,32.63,24670.0,30.7568,30.7944,30.5875,30.691,24670.0
2022-08-26 10:00:00,32.6,32.71,32.25,32.27,31506.0,30.6627,30.7662,30.3335,30.3523,31506.0
2022-08-26 10:30:00,32.19,32.2,31.93,32.0,65116.0,30.2771,30.2865,30.0325,30.0984,65116.0
2022-08-26 11:00:00,31.98,31.99,31.81,31.88,49744.0,30.0796,30.089,29.9197,29.9855,49744.0
2022-08-26 11:30:00,31.88,32.03,31.85,31.98,28323.0,29.9855,30.1266,29.9573,30.0796,28323.0
2022-08-26 12:00:00,32.0,32.0,31.83,31.85,39994.0,30.0984,30.0984,29.9385,29.9573,39994.0
2022-08-26 12:30:00,31.85,31.86,31.73,31.81,30533.0,29.9573,29.9667,29.8444,29.9197,30533.0
2022-08-26 13:00:00,31.8,31.83,31.7,31.72,24863.0,29.9103,29.9385,29.8162,29.835,24863.0
2022-08-26 13:30:00,31.69,31.69,31.57,31.61,34967.0,29.8068,29.8068,29.6939,29.7316,34967.0
2022-08-26 14:00:00,31.6,31.69,31.55,31.56,78152.0,29.7222,29.8068,29.6751,29.6845,78152.0
2022-08-26 14:30:00,31.55,31.59,31.45,31.45,20582.0,29.6751,29.7128,29.5811,29.5811,20582.0
2022-08-26 15:00:00,31.45,31.49,31.38,31.46,33725.0,29.5811,29.6187,29.5152,29.5905,33725.0
2022-08-26 15:30:00,31.46,31.47,31.32,31.38,123950.0,29.5905,29.5999,29.4588,29.5152,123950.0
2022-08-29 09:30:00,31.1,31.24,30.97,31.17,7341.0,29.2519,29.3836,29.1296,29.3177,7341.0
2022-08-29 10:00:00,31.16,31.29,31.08,31.2,9336.0,29.3083,29.4306,29.2331,29.3459,9336.0
2022-08-29 10:30:00,31.21,31.22,30.97,31.01,19926.0,29.3553,29.3647,29.1296,29.1672,19926.0
2022-08-29 11:00:00,31.04,31.2,31.04,31.16,8141.0,29.1954,29.3459,29.1954,29.3083,8141.0
2022-08-29 11:30:00,31.17,31.23,31.11,31.16,8984.0,29.3177,29.3741,29.2613,29.3083,8984.0
2022-08-29 12:00:00,31.17,31.24,31.15,31.21,9189.0,29.3177,29.3836,29.2989,29.3553,9189.0
2022-08-29 12:30:00,31.22,31.32,31.19,31.29,17352.0,29.3647,29.4588,29.3365,29.4306,17352.0
2022-08-29 13:00:00,31.29,31.37,31.25,31.32,11753.0,29.4306,29.5058,29.393,29.4588,11753.0
2022-08-29 13:30:00,31.33,31.65,31.33,31.65,47077.0,29.4682,29.7692,29.4682,29.7692,47077.0
2022-08-29 14:00:00,31.65,31.66,31.47,31.52,38231.0,29.7692,29.7786,29.5999,29.6469,38231.0
2022-08-29 14:30:00,31.52,31.61,31.51,31.59,28185.0,29.6469,29.7316,29.6375,29.7128,28185.0
2022-08-29 15:00:00,31.59,31.65,31.52,31.53,36261.0,29.7128,29.7692,29.6469,29.6563,36261.0
2022-08-29 15:30:00,31.52,31.6,31.44,31.46,100385.0,29.6469,29.7222,29.5717,29.5905,100385.0
2022-08-30 09:30:00,31.49,31.5,30.99,31.08,31946.0,29.6187,29.6281,29.1484,29.2331,31946.0
2022-08-30 10:00:00,31.07,31.2,30.94,31.15,23006.0,29.2237,29.3459,29.1014,29.2989,23006.0
2022-08-30 10:30:00,31.16,31.2,30.79,30.98,16359.0,29.3083,29.3459,28.9603,29.139,16359.0
2022-08-30 11:00:00,31.02,31.05,30.93,31.0,17626.0,29.1766,29.2048,29.092,29.1578,17626.0
2022-08-30 11:30:00,30.99,31.06,30.96,31.05,11322.0,29.1484,29.2142,29.1202,29.2048,11322.0
2022-08-30 12:00:00,31.04,31.21,31.04,31.12,9965.0,29.1954,29.3553,29.1954,29.2707,9965.0
2022-08-30 12:30:00,31.11,31.11,31.02,31.07,9265.0,29.2613,29.2613,29.1766,29.2237,9265.0
2022-08-30 13:00:00,31.07,31.13,30.97,31.02,12547.0,29.2237,29.2801,29.1296,29.1766,12547.0
2022-08-30 13:30:00,31.0,31.04,30.88,30.95,12035.0,29.1578,29.1954,29.0449,29.1108,12035.0
2022-08-30 14:00:00,30.95,31.04,30.92,30.98,11770.0,29.1108,29.1954,29.0826,29.139,11770.0
2022-08-30 14:30:00,30.95,31.04,30.9,30.95,13800.0,29.1108,29.1954,29.0638,29.1108,13800.0
2022-08-30 15:00:00,30.94,31.11,30.94,31.04,20124.0,29.1014,29.2613,29.1014,29.1954,20124.0
2022-08-30 15:30:00,31.03,31.07,30.91,30.98,63860.0,29.186,29.2237,29.0732,29.139,63860.0
2022-08-31 09:30:00,31.18,31.3,30.89,30.92,16199.0,29.3271,29.44,29.0544,29.0826,16199.0
2022-08-31 10:00:00,30.84,30.95,30.75,30.85,13888.0,29.0073,29.1108,28.9227,29.0167,13888.0
2022-08-31 10:30:00,30.85,30.94,30.83,30.87,17175.0,29.0167,29.1014,28.9979,29.0355,17175.0
2022-08-31 11:00:00,30.85,30.87,30.72,30.84,14215.0,29.0167,29.0355,28.8945,29.0073,14215.0
2022-08-31 11:30:00,30.83,30.88,30.81,30.88,8102.0,28.9979,29.0449,28.9791,29.0449,8102.0
2022-08-31 12:00:00,30.87,30.88,30.79,30.81,10233.0,29.0355,29.0449,28.9603,28.9791,10233.0
2022-08-31 12:30:00,30.8,30.83,30.72,30.74,7953.0,28.9697,28.9979,28.8945,28.9133,7953.0
2022-08-31 13:00:00,30.74,30.8,30.66,30.7,14068.0,28.9133,28.9697,28.838,28.8756,14068.0
2022-08-31 13:30:00,30.69,30.71,30.6,30.62,13195.0,28.8662,28.885,28.7816,28.8004,13195.0
2022-08-31 14:00:00,30.63,30.64,30.53,30.53,22099.0,28.8098,28.8192,28.7157,28.7157,22099.0
2022-08-31 14:30:00,30.54,30.54,30.33,30.38,39488.0,28.7251,28.7251,28.5276,28.5747,39488.0
2022-08-31 15:00:00,30.38,30.56,30.36,30.44,27591.0,28.5747,28.744,28.5558,28.6311,27591.0
2022-08-31 15:30:00,30.43,30.57,30.38,30.46,119864.0,28.6217,28.7534,28.5747,28.6499,119864.0
2022-09-01 09:30:00,30.28,30.28,30.0,30.02,10583.0,28.4806,28.4806,28.2172,28.2361,10583.0
2022-09-01 10:00:00,30.03,30.09,29.84,30.08,17952.0,28.2455,28.3019,28.0667,28.2925,17952.0
2022-09-01 10:30:00,30.1,30.1,29.88,29.96,15933.0,28.3113,28.3113,28.1044,28.1796,15933.0
2022-09-01 11:00:00,29.95,30.02,29.89,29.9,10413.0,28.1702,28.2361,28.1138,28.1232,10413.0
2022-09-01 11:30:00,29.9,30.06,29.9,29.95,8472.0,28.1232,28.2737,28.1232,28.1702,8472.0
2022-09-01 12:00:00,29.96,30.03,29.94,29.99,10633.0,28.1796,28.2455,28.1608,28.2078,10633.0
2022-09-01 12:30:00,29.96,30.1,29.89,30.09,22967.0,28.1796,28.3113,28.1138,28.3019,22967.0
2022-09-01 13:00:00,30.08,30.29,30.05,30.28,17102.0,28.2925,28.49,28.2643,28.4806,17102.0
2022-09-01 13:30:00,30.28,30.33,30.17,30.17,24601.0,28.4806,28.5276,28.3771,28.3771,24601.0
2022-09-01 14:00:00,30.2,30.29,30.13,30.28,12561.0,28.4054,28.49,28.3395,28.4806,12561.0
2022-09-01 14:30:00,30.29,30.33,30.21,30.28,14039.0,28.49,28.5276,28.4148,28.4806,14039.0
2022-09-01 15:00:00,30.28,30.39,30.19,30.19,18830.0,28.4806,28.5841,28.3959,28.3959,18830.0
2022-09-01 15:30:00,30.18,30.38,30.14,30.32,110622.0,28.3865,28.5747,28.3489,28.5182,110622.0
2022-09-02 09:30:00,30.75,30.75,30.41,30.49,19173.0,28.9227,28.9227,28.6029,28.6781,19173.0
2022-09-02 10:00:00,30.48,30.71,30.37,30.64,9890.0,28.6687,28.885,28.5653,28.8192,9890.0
2022-09-02 10:30:00,30.64,30.74,30.59,30.62,28777.0,28.8192,28.9133,28.7722,28.8004,28777.0
2022-09-02 11:00:00,30.64,30.69,30.56,30.63,22660.0,28.8192,28.8662,28.744,28.8098,22660.0
2022-09-02 11:30:00,30.64,30.78,30.63,30.75,19468.0,28.8192,28.9509,28.8098,28.9227,19468.0
2022-09-02 12:00:00,30.77,30.83,30.6,30.63,24372.0,28.9415,28.9979,28.7816,28.8098,24372.0
2022-09-02 12:30:00,30.62,30.64,30.39,30.43,17281.0,28.8004,28.8192,28.5841,28.6217,17281.0
2022-09-02 13:00:00,30.41,30.41,30.04,30.06,42902.0,28.6029,28.6029,28.2549,28.2737,42902.0
2022-09-02 13:30:00,30.04,30.2,30.02,30.1,29470.0,28.2549,28.4054,28.2361,28.3113,29470.0
2022-09-02 14:00:00,30.1,30.2,30.08,30.18,20825.0,28.3113,28.4054,28.2925,28.3865,20825.0
2022-09-02 14:30:00,30.17,30.24,30.1,30.15,20150.0,28.3771,28.443,28.3113,28.3583,20150.0
2022-09-02 15:00:00,30.14,30.22,30.05,30.1,33479.0,28.3489,28.4242,28.2643,28.3113,33479.0
2022-09-02 15:30:00,30.09,30.17,29.91,30.12,113377.0,28.3019,28.3771,28.1326,28.3301,113377.0
2022-09-06 09:30:00,30.23,30.33,30.06,30.17,16348.0,28.4336,28.5276,28.2737,28.3771,16348.0
2022-09-06 10:00:00,30.2,30.21,29.92,30.05,24707.0,28.4054,28.4148,28.142,28.2643,24707.0
2022-09-06 10:30:00,30.05,30.12,29.93,30.11,19670.0,28.2643,28.3301,28.1514,28.3207,19670.0
2022-09-06 11:00:00,30.07,30.21,30.07,30.09,17327.0,28.2831,28.4148,28.2831,28.3019,17327.0
2022-09-06 11:30:00,30.08,30.29,30.07,30.27,10454.0,28.2925,28.49,28.2831,28.4712,10454.0
2022-09-06 12:00:00,30.27,30.28,29.98,30.07,17977.0,28.4712,28.4806,28.1984,28.2831,17977.0
2022-09-06 12:30:00,30.08,30.18,30.05,30.16,10795.0,28.2925,28.3865,28.2643,28.3677,10795.0
2022-09-06 13:00:00,30.18,30.18,29.96,30.0,31320.0,28.3865,28.3865,28.1796,28.2172,31320.0
2022-09-06 13:30:00,30.01,30.09,29.98,30.05,12798.0,28.2266,28.3019,28.1984,28.2643,12798.0
2022-09-06 14:00:00,30.04,30.14,30.03,30.05,14132.0,28.2549,28.3489,28.2455,28.2643,14132.0
2022-09-06 14:30:00,30.06,30.07,29.94,29.96,11930.0,28.2737,28.2831,28.1608,28.1796,11930.0
2022-09-06 15:00:00,29.96,30.0,29.86,29.96,20537.0,28.1796,28.2172,28.0856,28.1796,20537.0
2022-09-06 15:30:00,29.95,30.04,29.85,30.02,108962.0,28.1702,28.2549,28.0762,28.2361,108962.0
2022-09-07 09:30:00,29.65,29.91,29.54,29.76,31614.0,27.888,28.1326,27.7846,27.9915,31614.0
2022-09-07 10:00:00,29.74,29.8,29.58,29.7,42061.0,27.9727,28.0291,27.8222,27.9351,42061.0
2022-09-07 10:30:00,29.7,29.81,29.69,29.79,43288.0,27.9351,28.0385,27.9257,28.0197,43288.0
2022-09-07 11:00:00,29.78,29.87,29.73,29.78,38281.0,28.0103,28.095,27.9633,28.0103,38281.0
2022-09-07 11:30:00,29.77,29.95,29.73,29.94,49958.0,28.0009,28.1702,27.9633,28.1608,49958.0
2022-09-07 12:00:00,29.93,30.01,29.89,29.95,29190.0,28.1514,28.2266,28.1138,28.1702,29190.0
2022-09-07 12:30:00,29.95,30.1,29.93,30.08,45887.0,28.1702,28.3113,28.1514,28.2925,45887.0
2022-09-07 13:00:00,30.08,30.17,30.08,30.13,28572.0,28.2925,28.3771,28.2925,28.3395,28572.0
2022-09-07 13:30:00,30.13,30.21,30.1,30.17,61837.0,28.3395,28.4148,28.3113,28.3771,61837.0
2022-09-07 14:00:00,30.17,30.31,30.17,30.3,35558.0,28.3771,28.5088,28.3771,28.4994,35558.0
2022-09-07 14:30:00,30.3,30.45,30.29,30.43,25973.0,28.4994,28.6405,28.49,28.6217,25973.0
2022-09-07 15:00:00,30.44,30.56,30.41,30.56,41291.0,28.6311,28.744,28.6029,28.744,41291.0
2022-09-07 15:30:00,30.54,30.54,30.25,30.49,214381.0,28.7251,28.7251,28.4524,28.6781,214381.0
2022-09-08 09:30:00,30.28,30.5,30.12,30.37,18320.0,28.4806,28.6875,28.3301,28.5653,18320.0
2022-09-08 10:00:00,30.37,30.4,30.17,30.35,22571.0,28.5653,28.5935,28.3771,28.5464,22571.0
2022-09-08 10:30:00,30.35,30.51,30.31,30.51,13437.0,28.5464,28.6969,28.5088,28.6969,13437.0
2022-09-08 11:00:00,30.51,30.57,30.48,30.56,10645.0,28.6969,28.7534,28.6687,28.744,10645.0
2022-09-08 11:30:00,30.55,30.62,30.54,30.61,9893.0,28.7346,28.8004,28.7251,28.791,9893.0
2022-09-08 12:00:00,30.62,30.63,30.34,30.44,27261.0,28.8004,28.8098,28.537,28.6311,27261.0
2022-09-08 12:30:00,30.46,30.68,30.46,30.64,9772.0,28.6499,28.8568,28.6499,28.8192,9772.0
2022-09-08 13:00:00,30.65,30.74,30.57,30.72,12469.0,28.8286,28.9133,28.7534,28.8945,12469.0
2022-09-08 13:30:00,30.73,30.79,30.65,30.72,20334.0,28.9039,28.9603,28.8286,28.8945,20334.0
2022-09-08 14:00:00,30.73,30.75,30.65,30.68,16570.0,28.9039,28.9227,28.8286,28.8568,16570.0
2022-09-08 14:30:00,30.69,30.74,30.58,30.61,22602.0,28.8662,28.9133,28.7628,28.791,22602.0
2022-09-08 15:00:00,30.62,30.77,30.58,30.71,54290.0,28.8004,28.9415,28.7628,28.885,54290.0
2022-09-08 15:30:00,30.72,30.74,30.55,30.72,128391.0,28.8945,28.9133,28.7346,28.8945,128391.0
2022-09-09 09:30:00,31.0,31.11,30.96,31.11,21493.0,29.1578,29.2613,29.1202,29.2613,21493.0
2022-09-09 10:00:00,31.12,31.27,31.1,31.23,30834.0,29.2707,29.4118,29.2519,29.3741,30834.0
2022-09-09 10:30:00,31.22,31.25,31.15,31.16,24381.0,29.3647,29.393,29.2989,29.3083,24381.0
2022-09-09 11:00:00,31.18,31.19,31.03,31.06,17950.0,29.3271,29.3365,29.186,29.2142,17950.0
2022-09-09 11:30:00,31.07,31.16,31.03,31.15,18108.0,29.2237,29.3083,29.186,29.2989,18108.0
2022-09-09 12:00:00,31.13,31.19,31.08,31.12,40830.0,29.2801,29.3365,29.2331,29.2707,40830.0
2022-09-09 12:30:00,31.12,31.26,31.09,31.22,59002.0,29.2707,29.4024,29.2425,29.3647,59002.0
2022-09-09 13:00:00,31.21,31.29,31.17,31.27,17585.0,29.3553,29.4306,29.3177,29.4118,17585.0
2022-09-09 13:30:00,31.27,31.32,31.24,31.32,30740.0,29.4118,29.4588,29.3836,29.4588,30740.0
2022-09-09 14:00:00,31.31,31.36,31.26,31.33,27871.0,29.4494,29.4964,29.4024,29.4682,27871.0
2022-09-09 14:30:00,31.34,31.37,31.27,31.33,24143.0,29.4776,29.5058,29.4118,29.4682,24143.0
2022-09-09 15:00:00,31.33,31.41,31.3,31.41,66429.0,29.4682,29.5434,29.44,29.5434,66429.0
2022-09-09 15:30:00,31.41,31.47,31.39,31.43,111066.0,29.5434,29.5999,29.5246,29.5623,111066.0
2022-09-12 09:30:00,31.57,31.99,31.57,31.99,18900.0,29.6939,30.089,29.6939,30.089,18900.0
2022-09-12 10:00:00,32.01,32.02,31.82,31.9,14163.0,30.1078,30.1172,29.9291,30.0043,14163.0
2022-09-12 10:30:00,31.91,31.98,31.84,31.88,41153.0,30.0137,30.0796,29.9479,29.9855,41153.0
2022-09-12 11:00:00,31.89,31.9,31.73,31.81,31937.0,29.9949,30.0043,29.8444,29.9197,31937.0
2022-09-12 11:30:00,31.82,31.91,31.8,31.87,19011.0,29.9291,30.0137,29.9103,29.9761,19011.0
2022-09-12 12:00:00,31.87,31.92,31.81,31.84,21904.0,29.9761,30.0231,29.9197,29.9479,21904.0
2022-09-12 12:30:00,31.84,32.01,31.84,32.0,13180.0,29.9479,30.1078,29.9479,30.0984,13180.0
2022-09-12 13:00:00,32.0,32.06,31.95,32.03,14496.0,30.0984,30.1548,30.0514,30.1266,14496.0
2022-09-12 13:30:00,32.02,32.04,31.95,32.01,9700.0,30.1172,30.136,30.0514,30.1078,9700.0
2022-09-12 14:00:00,32.01,32.03,31.94,31.95,13743.0,30.1078,30.1266,30.042,30.0514,13743.0
2022-09-12 14:30:00,31.95,31.97,31.85,31.96,11364.0,30.0514,30.0702,29.9573,30.0608,11364.0
2022-09-12 15:00:00,31.96,32.01,31.86,31.89,26897.0,30.0608,30.1078,29.9667,29.9949,26897.0
2022-09-12 15:30:00,31.88,31.94,31.83,31.91,84645.0,29.9855,30.042,29.9385,30.0137,84645.0
2022-09-13 09:30:00,31.18,31.26,30.9,31.16,25250.0,29.3271,29.4024,29.0638,29.3083,25250.0
2022-09-13 10:00:00,31.13,31.13,30.87,30.89,13082.0,29.2801,29.2801,29.0355,29.0544,13082.0
2022-09-13 10:30:00,30.84,30.89,30.59,30.69,19533.0,29.0073,29.0544,28.7722,28.8662,19533.0
2022-09-13 11:00:00,30.69,30.73,30.59,30.66,14418.0,28.8662,28.9039,28.7722,28.838,14418.0
2022-09-13 11:30:00,30.65,30.66,30.48,30.58,13807.0,28.8286,28.838,28.6687,28.7628,13807.0
2022-09-13 12:00:00,30.58,30.83,30.58,30.82,48585.0,28.7628,28.9979,28.7628,28.9885,48585.0
2022-09-13 12:30:00,30.8,30.92,30.7,30.86,20265.0,28.9697,29.0826,28.8756,29.0261,20265.0
2022-09-13 13:00:00,30.85,31.06,30.84,31.06,36294.0,29.0167,29.2142,29.0073,29.2142,36294.0
2022-09-13 13:30:00,31.07,31.1,31.0,31.02,32860.0,29.2237,29.2519,29.1578,29.1766,32860.0
2022-09-13 14:00:00,31.02,31.05,30.96,31.0,68347.0,29.1766,29.2048,29.1202,29.1578,68347.0
2022-09-13 14:30:00,31.0,31.03,30.89,30.96,64718.0,29.1578,29.186,29.0544,29.1202,64718.0
2022-09-13 15:00:00,30.95,31.0,30.69,30.71,50817.0,29.1108,29.1578,28.8662,28.885,50817.0
2022-09-13 15:30:00,30.69,30.82,30.54,30.77,179024.0,28.8662,28.9885,28.7251,28.9415,179024.0
2022-09-14 09:30:00,29.15,29.58,27.98,28.79,349378.0,27.4178,27.8222,26.3173,27.0791,349378.0
2022-09-14 10:00:00,28.8,28.85,28.45,28.51,220243.0,27.0885,27.1356,26.7593,26.8158,220243.0
2022-09-14 10:30:00,28.5,29.04,28.48,29.01,109720.0,26.8064,27.3143,26.7876,27.2861,109720.0
2022-09-14 11:00:00,29.01,29.05,28.69,28.72,106262.0,27.2861,27.3237,26.9851,27.0133,106262.0
2022-09-14 11:30:00,28.72,28.72,28.4,28.44,89322.0,27.0133,27.0133,26.7123,26.7499,89322.0
2022-09-14 12:00:00,28.44,28.53,28.4,28.42,95062.0,26.7499,26.8346,26.7123,26.7311,95062.0
2022-09-14 12:30:00,28.44,28.54,28.33,28.5,90822.0,26.7499,26.844,26.6465,26.8064,90822.0
2022-09-14 13:00:00,28.5,28.83,28.44,28.72,75361.0,26.8064,27.1168,26.7499,27.0133,75361.0
2022-09-14 13:30:00,28.71,28.75,28.53,28.64,65188.0,27.0039,27.0415,26.8346,26.9381,65188.0
2022-09-14 14:00:00,28.63,28.67,28.51,28.51,60260.0,26.9287,26.9663,26.8158,26.8158,60260.0
2022-09-14 14:30:00,28.51,28.61,28.25,28.25,126525.0,26.8158,26.9098,26.5712,26.5712,126525.0
2022-09-14 15:00:00,28.25,28.5,28.24,28.45,278876.0,26.5712,26.8064,26.5618,26.7593,278876.0
2022-09-14 15:30:00,28.45,28.5,28.18,28.43,647462.0,26.7593,26.8064,26.5054,26.7405,647462.0
2022-09-15 09:30:00,28.03,28.33,27.05,28.24,317049.0,26.3643,26.6465,25.4425,26.5618,317049.0
2022-09-15 10:00:00,28.24,28.57,28.2,28.31,114838.0,26.5618,26.8722,26.5242,26.6277,114838.0
2022-09-15 10:30:00,28.3,28.34,27.99,28.02,109324.0,26.6183,26.6559,26.3267,26.3549,109324.0
2022-09-15 11:00:00,28.02,28.11,27.77,27.98,55315.0,26.3549,26.4396,26.1198,26.3173,55315.0
2022-09-15 11:30:00,27.96,27.97,27.74,27.8,66364.0,26.2985,26.3079,26.0915,26.148,66364.0
2022-09-15 12:00:00,27.81,27.89,27.74,27.77,58569.0,26.1574,26.2326,26.0915,26.1198,58569.0
2022-09-15 12:30:00,27.76,27.93,27.76,27.92,51471.0,26.1104,26.2702,26.1104,26.2608,51471.0
2022-09-15 13:00:00,27.92,28.0,27.88,27.9,116101.0,26.2608,26.3361,26.2232,26.242,116101.0
2022-09-15 13:30:00,27.89,27.92,27.76,27.85,62902.0,26.2326,26.2608,26.1104,26.195,62902.0
2022-09-15 14:00:00,27.84,27.91,27.73,27.8,109671.0,26.1856,26.2514,26.0821,26.148,109671.0
2022-09-15 14:30:00,27.79,27.81,27.74,27.75,117092.0,26.1386,26.1574,26.0915,26.1009,117092.0
2022-09-15 15:00:00,27.75,27.78,27.44,27.44,221748.0,26.1009,26.1292,25.8094,25.8094,221748.0
2022-09-15 15:30:00,27.43,27.65,27.31,27.52,410607.0,25.8,26.0069,25.6871,25.8846,410607.0
2022-09-16 09:30:00,27.17,27.58,27.06,27.18,216081.0,25.5554,25.941,25.452,25.5648,216081.0
2022-09-16 10:00:00,27.14,27.44,27.14,27.35,105933.0,25.5272,25.8094,25.5272,25.7247,105933.0
2022-09-16 10:30:00,27.35,27.5,27.25,27.26,97880.0,25.7247,25.8658,25.6307,25.6401,97880.0
2022-09-16 11:00:00,27.27,27.34,27.01,27.02,27421.0,25.6495,25.7153,25.4049,25.4143,27421.0
2022-09-16 11:30:00,27.02,27.12,26.9,27.12,47445.0,25.4143,25.5084,25.3015,25.5084,47445.0
2022-09-16 12:00:00,27.11,27.13,26.88,26.89,51122.0,25.499,25.5178,25.2826,25.2921,51122.0
2022-09-16 12:30:00,26.89,26.96,26.82,26.96,45843.0,25.2921,25.3579,25.2262,25.3579,45843.0
2022-09-16 13:00:00,26.95,26.96,26.85,26.85,51104.0,25.3485,25.3579,25.2544,25.2544,51104.0
2022-09-16 13:30:00,26.86,26.98,26.85,26.96,48041.0,25.2638,25.3767,25.2544,25.3579,48041.0
2022-09-16 14:00:00,26.96,26.97,26.78,26.89,78547.0,25.3579,25.3673,25.1886,25.2921,78547.0
2022-09-16 14:30:00,26.89,27.09,26.85,27.07,77455.0,25.2921,25.4802,25.2544,25.4614,77455.0
2022-09-16 15:00:00,27.08,27.16,27.03,27.08,123318.0,25.4708,25.546,25.4237,25.4708,123318.0
2022-09-16 15:30:00,27.08,27.21,26.95,27.16,374860.0,25.4708,25.593,25.3485,25.546,374860.0
2022-09-19 09:30:00,26.96,27.21,26.96,27.12,23622.0,25.3579,25.593,25.3579,25.5084,23622.0
2022-09-19 10:00:00,27.13,27.3,26.96,27.22,24564.0,25.5178,25.6777,25.3579,25.6024,24564.0
2022-09-19 10:30:00,27.21,27.32,27.16,27.25,42839.0,25.593,25.6965,25.546,25.6307,42839.0
2022-09-19 11:00:00,27.23,27.39,27.23,27.27,29070.0,25.6118,25.7623,25.6118,25.6495,29070.0
2022-09-19 11:30:00,27.27,27.44,27.26,27.33,35687.0,25.6495,25.8094,25.6401,25.7059,35687.0
2022-09-19 12:00:00,27.33,27.37,27.28,27.33,22328.0,25.7059,25.7435,25.6589,25.7059,22328.0
2022-09-19 12:30:00,27.33,27.65,27.32,27.62,47749.0,25.7059,26.0069,25.6965,25.9787,47749.0
2022-09-19 13:00:00,27.61,27.62,27.44,27.49,22515.0,25.9693,25.9787,25.8094,25.8564,22515.0
2022-09-19 13:30:00,27.48,27.48,27.41,27.41,26873.0,25.847,25.847,25.7812,25.7812,26873.0
2022-09-19 14:00:00,27.42,27.47,27.33,27.37,28701.0,25.7906,25.8376,25.7059,25.7435,28701.0
2022-09-19 14:30:00,27.37,27.42,27.32,27.35,28209.0,25.7435,25.7906,25.6965,25.7247,28209.0
2022-09-19 15:00:00,27.36,27.6,27.35,27.57,45327.0,25.7341,25.9599,25.7247,25.9316,45327.0
2022-09-19 15:30:00,27.57,27.7,27.56,27.68,202064.0,25.9316,26.0539,25.9222,26.0351,202064.0
2022-09-20 09:30:00,27.64,27.64,27.15,27.16,18983.0,25.9975,25.9975,25.5366,25.546,18983.0
2022-09-20 10:00:00,27.17,27.18,26.98,27.04,14460.0,25.5554,25.5648,25.3767,25.4331,14460.0
2022-09-20 10:30:00,26.96,26.99,26.83,26.97,23696.0,25.3579,25.3861,25.2356,25.3673,23696.0
2022-09-20 11:00:00,26.96,26.97,26.82,26.82,17285.0,25.3579,25.3673,25.2262,25.2262,17285.0
2022-09-20 11:30:00,26.81,26.83,26.72,26.78,20880.0,25.2168,25.2356,25.1322,25.1886,20880.0
2022-09-20 12:00:00,26.79,26.8,26.66,26.69,20522.0,25.198,25.2074,25.0757,25.1039,20522.0
2022-09-20 12:30:00,26.69,26.75,26.69,26.74,19252.0,25.1039,25.1604,25.1039,25.151,19252.0
2022-09-20 13:00:00,26.74,26.75,26.66,26.68,34247.0,25.151,25.1604,25.0757,25.0945,34247.0
2022-09-20 13:30:00,26.68,26.68,26.53,26.54,32937.0,25.0945,25.0945,24.9534,24.9629,32937.0
2022-09-20 14:00:00,26.53,26.59,26.45,26.5,34761.0,24.9534,25.0099,24.8782,24.9252,34761.0
2022-09-20 14:30:00,26.49,26.68,26.47,26.67,643542.0,24.9158,25.0945,24.897,25.0851,643542.0
2022-09-20 15:00:00,26.67,26.83,26.65,26.8,56988.0,25.0851,25.2356,25.0663,25.2074,56988.0
2022-09-20 15:30:00,26.8,26.92,26.75,26.77,127788.0,25.2074,25.3203,25.1604,25.1792,127788.0
2022-09-21 09:30:00,27.16,27.28,26.84,27.19,26759.0,25.546,25.6589,25.245,25.5742,26759.0
2022-09-21 10:00:00,27.21,27.21,27.08,27.13,28228.0,25.593,25.593,25.4708,25.5178,28228.0
2022-09-21 10:30:00,27.14,27.15,26.91,26.93,26062.0,25.5272,25.5366,25.3109,25.3297,26062.0
2022-09-21 11:00:00,26.93,26.96,26.87,26.96,10297.0,25.3297,25.3579,25.2732,25.3579,10297.0
2022-09-21 11:30:00,26.96,26.96,26.84,26.9,18667.0,25.3579,25.3579,25.245,25.3015,18667.0
2022-09-21 12:00:00,26.9,26.91,26.84,26.85,14149.0,25.3015,25.3109,25.245,25.2544,14149.0
2022-09-21 12:30:00,26.85,26.85,26.74,26.76,12942.0,25.2544,25.2544,25.151,25.1698,12942.0
2022-09-21 13:00:00,26.76,26.79,26.74,26.75,9795.0,25.1698,25.198,25.151,25.1604,9795.0
2022-09-21 13:30:00,26.76,26.84,26.76,26.8,21698.0,25.1698,25.245,25.1698,25.2074,21698.0
2022-09-21 14:00:00,26.78,26.82,26.3,26.44,68811.0,25.1886,25.2262,24.7371,24.8688,68811.0
2022-09-21 14:30:00,26.43,26.92,26.34,26.76,70109.0,24.8594,25.3203,24.7747,25.1698,70109.0
2022-09-21 15:00:00,26.78,26.81,26.35,26.35,66035.0,25.1886,25.2168,24.7841,24.7841,66035.0
2022-09-21 15:30:00,26.35,26.37,26.06,26.17,253354.0,24.7841,24.803,24.5114,24.6148,253354.0
2022-09-22 09:30:00,26.22,26.42,26.04,26.07,41853.0,24.6619,24.85,24.4926,24.5208,41853.0
2022-09-22 10:00:00,26.07,26.2,25.92,26.09,39073.0,24.5208,24.6431,24.3797,24.5396,39073.0
2022-09-22 10:30:00,26.09,26.18,25.91,25.92,37119.0,24.5396,24.6242,24.3703,24.3797,37119.0
2022-09-22 11:00:00,25.91,26.1,25.91,26.03,26519.0,24.3703,24.549,24.3703,24.4832,26519.0
2022-09-22 11:30:00,26.02,26.08,25.94,25.95,23244.0,24.4738,24.5302,24.3985,24.4079,23244.0
2022-09-22 12:00:00,25.96,26.07,25.94,25.99,37950.0,24.4173,24.5208,24.3985,24.4455,37950.0
2022-09-22 12:30:00,25.98,26.01,25.9,25.94,38618.0,24.4361,24.4643,24.3609,24.3985,38618.0
2022-09-22 13:00:00,25.94,25.94,25.76,25.88,163676.0,24.3985,24.3985,24.2292,24.3421,163676.0
2022-09-22 13:30:00,25.9,25.93,25.75,25.75,412761.0,24.3609,24.3891,24.2198,24.2198,412761.0
2022-09-22 14:00:00,25.72,25.73,25.6,25.67,65055.0,24.1916,24.201,24.0787,24.1446,65055.0
2022-09-22 14:30:00,25.67,25.76,25.65,25.75,22125.0,24.1446,24.2292,24.1257,24.2198,22125.0
2022-09-22 15:00:00,25.77,25.87,25.66,25.73,28532.0,24.2386,24.3327,24.1351,24.201,28532.0
2022-09-22 15:30:00,25.72,25.87,25.63,25.63,426684.0,24.1916,24.3327,24.1069,24.1069,426684.0
2022-09-23 09:30:00,25.21,25.46,25.0,25.02,165195.0,23.7119,23.947,23.5144,23.5332,165195.0
2022-09-23 10:00:00,25.03,25.09,24.93,25.09,31903.0,23.5426,23.599,23.4485,23.599,31903.0
2022-09-23 10:30:00,25.1,25.12,24.88,24.88,64904.0,23.6084,23.6272,23.4015,23.4015,64904.0
2022-09-23 11:00:00,24.86,24.91,24.78,24.85,40635.0,23.3827,23.4297,23.3074,23.3733,40635.0
2022-09-23 11:30:00,24.86,24.89,24.62,24.69,41029.0,23.3827,23.4109,23.1569,23.2228,41029.0
2022-09-23 12:00:00,24.68,24.68,24.46,24.49,31674.0,23.2134,23.2134,23.0065,23.0347,31674.0
2022-09-23 12:30:00,24.49,24.59,24.42,24.59,25904.0,23.0347,23.1287,22.9688,23.1287,25904.0
2022-09-23 13:00:00,24.58,24.63,24.52,24.52,27830.0,23.1193,23.1664,23.0629,23.0629,27830.0
2022-09-23 13:30:00,24.53,24.59,24.46,24.53,764704.0,23.0723,23.1287,23.0065,23.0723,764704.0
2022-09-23 14:00:00,24.53,24.53,24.33,24.39,69489.0,23.0723,23.0723,22.8842,22.9406,69489.0
2022-09-23 14:30:00,24.4,24.46,24.32,24.35,55987.0,22.95,23.0065,22.8748,22.903,55987.0
2022-09-23 15:00:00,24.34,24.64,24.34,24.6,63111.0,22.8936,23.1758,22.8936,23.1381,63111.0
2022-09-23 15:30:00,24.61,24.76,24.57,24.74,426748.0,23.1475,23.2886,23.1099,23.2698,426748.0
2022-09-26 09:30:00,24.69,25.3,24.69,25.16,136485.0,23.2228,23.7965,23.2228,23.6649,136485.0
2022-09-26 10:00:00,25.16,25.27,25.05,25.15,88973.0,23.6649,23.7683,23.5614,23.6555,88973.0
2022-09-26 10:30:00,25.14,25.14,24.97,25.08,44976.0,23.646,23.646,23.4861,23.5896,44976.0
2022-09-26 11:00:00,25.08,25.08,24.77,24.82,19836.0,23.5896,23.5896,23.298,23.3451,19836.0
2022-09-26 11:30:00,24.81,25.21,24.79,25.09,154633.0,23.3357,23.7119,23.3168,23.599,154633.0
2022-09-26 12:00:00,25.08,25.1,24.78,24.8,45638.0,23.5896,23.6084,23.3074,23.3263,45638.0
2022-09-26 12:30:00,24.77,24.77,24.7,24.74,15843.0,23.298,23.298,23.2322,23.2698,15843.0
2022-09-26 13:00:00,24.73,24.74,24.49,24.5,58296.0,23.2604,23.2698,23.0347,23.0441,58296.0
2022-09-26 13:30:00,24.5,24.77,24.5,24.67,54309.0,23.0441,23.298,23.0441,23.204,54309.0
2022-09-26 14:00:00,24.66,24.91,24.66,24.75,98850.0,23.1946,23.4297,23.1946,23.2792,98850.0
2022-09-26 14:30:00,24.74,24.97,24.72,24.89,220127.0,23.2698,23.4861,23.251,23.4109,220127.0
2022-09-26 15:00:00,24.89,25.02,24.85,24.86,150396.0,23.4109,23.5332,23.3733,23.3827,150396.0
2022-09-26 15:30:00,24.86,24.86,24.65,24.69,349470.0,23.3827,23.3827,23.1852,23.2228,349470.0
2022-09-27 09:30:00,25.03,25.18,24.81,24.87,72086.0,23.5426,23.6837,23.3357,23.3921,72086.0
2022-09-27 10:00:00,24.84,25.0,24.65,24.89,46604.0,23.3639,23.5144,23.1852,23.4109,46604.0
2022-09-27 10:30:00,24.88,25.15,24.88,25.12,699129.0,23.4015,23.6555,23.4015,23.6272,699129.0
2022-09-27 11:00:00,25.13,25.17,24.89,24.89,35959.0,23.6366,23.6743,23.4109,23.4109,35959.0
2022-09-27 11:30:00,24.9,25.08,24.88,24.93,99810.0,23.4203,23.5896,23.4015,23.4485,99810.0
2022-09-27 12:00:00,24.91,24.94,24.72,24.75,57683.0,23.4297,23.4579,23.251,23.2792,57683.0
2022-09-27 12:30:00,24.74,24.79,24.62,24.74,94448.0,23.2698,23.3168,23.1569,23.2698,94448.0
2022-09-27 13:00:00,24.72,24.72,24.54,24.57,50961.0,23.251,23.251,23.0817,23.1099,50961.0
2022-09-27 13:30:00,24.56,24.63,24.52,24.62,45164.0,23.1005,23.1664,23.0629,23.1569,45164.0
2022-09-27 14:00:00,24.61,24.73,24.6,24.73,49596.0,23.1475,23.2604,23.1381,23.2604,49596.0
2022-09-27 14:30:00,24.72,24.91,24.69,24.88,54194.0,23.251,23.4297,23.2228,23.4015,54194.0
2022-09-27 15:00:00,24.89,24.98,24.84,24.89,383006.0,23.4109,23.4956,23.3639,23.4109,383006.0
2022-09-27 15:30:00,24.89,24.9,24.68,24.71,923267.0,23.4109,23.4203,23.2134,23.2416,923267.0
2022-09-28 09:30:00,24.93,24.94,24.77,24.79,31093.0,23.4485,23.4579,23.298,23.3168,31093.0
2022-09-28 10:00:00,24.8,24.91,24.7,24.91,65648.0,23.3263,23.4297,23.2322,23.4297,65648.0
2022-09-28 10:30:00,24.9,24.9,24.76,24.8,38839.0,23.4203,23.4203,23.2886,23.3263,38839.0
2022-09-28 11:00:00,24.78,24.88,24.73,24.78,50919.0,23.3074,23.4015,23.2604,23.3074,50919.0
2022-09-28 11:30:00,24.78,24.82,24.69,24.78,48623.0,23.3074,23.3451,23.2228,23.3074,48623.0
2022-09-28 12:00:00,24.78,24.86,24.74,24.74,48435.0,23.3074,23.3827,23.2698,23.2698,48435.0
2022-09-28 12:30:00,24.75,24.75,24.59,24.65,57996.0,23.2792,23.2792,23.1287,23.1852,57996.0
2022-09-28 13:00:00,24.64,24.75,24.61,24.74,30826.0,23.1758,23.2792,23.1475,23.2698,30826.0
2022-09-28 13:30:00,24.72,24.75,24.64,24.69,18522.0,23.251,23.2792,23.1758,23.2228,18522.0
2022-09-28 14:00:00,24.69,24.76,24.66,24.71,52345.0,23.2228,23.2886,23.1946,23.2416,52345.0
2022-09-28 14:30:00,24.7,24.76,24.68,24.73,46502.0,23.2322,23.2886,23.2134,23.2604,46502.0
2022-09-28 15:00:00,24.73,24.82,24.72,24.8,122375.0,23.2604,23.3451,23.251,23.3263,122375.0
2022-09-28 15:30:00,24.8,24.9,24.75,24.76,369134.0,23.3263,23.4203,23.2792,23.2886,369134.0
2022-09-29 09:30:00,24.32,24.73,23.95,24.05,37981.0,23.0608,23.4496,22.71,22.8048,37981.0
2022-09-29 10:00:00,24.01,24.19,23.92,24.15,43940.0,22.7669,22.9376,22.6815,22.8996,43940.0
2022-09-29 10:30:00,24.14,24.19,24.04,24.16,34926.0,22.8901,22.9376,22.7953,22.9091,34926.0
2022-09-29 11:00:00,24.16,24.33,24.14,24.25,89011.0,22.9091,23.0703,22.8901,22.9944,89011.0
2022-09-29 11:30:00,24.25,24.28,24.19,24.21,26719.0,22.9944,23.0229,22.9376,22.9565,26719.0
2022-09-29 12:00:00,24.19,24.23,24.08,24.16,15581.0,22.9376,22.9755,22.8333,22.9091,15581.0
2022-09-29 12:30:00,24.16,24.19,24.08,24.09,29337.0,22.9091,22.9376,22.8333,22.8427,29337.0
2022-09-29 13:00:00,24.09,24.18,24.08,24.13,36216.0,22.8427,22.9281,22.8333,22.8807,36216.0
2022-09-29 13:30:00,24.12,24.17,24.05,24.05,36783.0,22.8712,22.9186,22.8048,22.8048,36783.0
2022-09-29 14:00:00,24.05,24.23,24.02,24.21,59190.0,22.8048,22.9755,22.7764,22.9565,59190.0
2022-09-29 14:30:00,24.22,24.29,24.21,24.22,56270.0,22.966,23.0324,22.9565,22.966,56270.0
2022-09-29 15:00:00,24.22,24.56,24.22,24.54,474866.0,22.966,23.2884,22.966,23.2694,474866.0
2022-09-29 15:30:00,24.54,24.64,24.52,24.6,217901.0,23.2694,23.3643,23.2505,23.3263,217901.0
2022-09-30 09:30:00,24.55,24.72,24.35,24.61,115960.0,23.2789,23.4401,23.0893,23.3358,115960.0
2022-09-30 10:00:00,24.6,24.66,24.54,24.55,47361.0,23.3263,23.3832,23.2694,23.2789,47361.0
2022-09-30 10:30:00,24.61,24.69,24.59,24.63,27195.0,23.3358,23.4117,23.3168,23.3548,27195.0
2022-09-30 11:00:00,24.62,24.88,24.6,24.81,96096.0,23.3453,23.5918,23.3263,23.5255,96096.0
2022-09-30 11:30:00,24.79,24.83,24.54,24.58,19272.0,23.5065,23.5444,23.2694,23.3074,19272.0
2022-09-30 12:00:00,24.58,24.61,24.47,24.54,57200.0,23.3074,23.3358,23.2031,23.2694,57200.0
2022-09-30 12:30:00,24.54,24.59,24.51,24.53,46522.0,23.2694,23.3168,23.241,23.26,46522.0
2022-09-30 13:00:00,24.54,24.62,24.5,24.62,40775.0,23.2694,23.3453,23.2315,23.3453,40775.0
2022-09-30 13:30:00,24.6,24.6,24.43,24.49,33776.0,23.3263,23.3263,23.1651,23.222,33776.0
2022-09-30 14:00:00,24.48,24.5,24.33,24.34,35036.0,23.2125,23.2315,23.0703,23.0798,35036.0
2022-09-30 14:30:00,24.35,24.38,24.26,24.28,50376.0,23.0893,23.1177,23.0039,23.0229,50376.0
2022-09-30 15:00:00,24.27,24.36,24.23,24.3,42986.0,23.0134,23.0988,22.9755,23.0419,42986.0
2022-09-30 15:30:00,24.33,24.44,24.26,24.31,256776.0,23.0703,23.1746,23.0039,23.0513,256776.0
2022-10-03 09:30:00,24.71,25.03,24.6,24.86,47492.0,23.4306,23.7341,23.3263,23.5729,47492.0
2022-10-03 10:00:00,24.91,25.22,24.88,25.11,37638.0,23.6203,23.9142,23.5918,23.8099,37638.0
2022-10-03 10:30:00,25.13,25.18,24.98,24.98,116158.0,23.8289,23.8763,23.6867,23.6867,116158.0
2022-10-03 11:00:00,24.98,25.09,24.94,24.97,65828.0,23.6867,23.791,23.6487,23.6772,65828.0
2022-10-03 11:30:00,24.98,25.01,24.85,24.92,45064.0,23.6867,23.7151,23.5634,23.6298,45064.0
2022-10-03 12:00:00,24.98,25.0,24.82,24.83,22877.0,23.6867,23.7056,23.5349,23.5444,22877.0
2022-10-03 12:30:00,24.82,24.86,24.78,24.84,26523.0,23.5349,23.5729,23.497,23.5539,26523.0
2022-10-03 13:00:00,24.85,25.0,24.83,24.98,60230.0,23.5634,23.7056,23.5444,23.6867,60230.0
2022-10-03 13:30:00,24.99,25.04,24.89,24.91,57125.0,23.6961,23.7435,23.6013,23.6203,57125.0
2022-10-03 14:00:00,24.91,25.06,24.9,25.05,131729.0,23.6203,23.7625,23.6108,23.753,131729.0
2022-10-03 14:30:00,25.05,25.21,25.0,25.1,311719.0,23.753,23.9047,23.7056,23.8004,311719.0
2022-10-03 15:00:00,25.1,25.12,24.97,25.05,114033.0,23.8004,23.8194,23.6772,23.753,114033.0
2022-10-03 15:30:00,25.04,25.04,24.92,24.96,254861.0,23.7435,23.7435,23.6298,23.6677,254861.0
2022-10-04 09:30:00,25.51,26.12,25.47,26.12,116364.0,24.1892,24.7676,24.1513,24.7676,116364.0
2022-10-04 10:00:00,26.18,26.27,26.08,26.12,242046.0,24.8245,24.9099,24.7297,24.7676,242046.0
2022-10-04 10:30:00,26.11,26.3,26.1,26.3,70136.0,24.7581,24.9383,24.7487,24.9383,70136.0
2022-10-04 11:00:00,26.3,26.39,26.25,26.36,64881.0,24.9383,25.0237,24.8909,24.9952,64881.0
2022-10-04 11:30:00,26.36,26.36,26.22,26.31,198508.0,24.9952,24.9952,24.8625,24.9478,198508.0
2022-10-04 12:00:00,26.32,26.49,26.31,26.48,56173.0,24.9573,25.1185,24.9478,25.109,56173.0
2022-10-04 12:30:00,26.48,26.52,26.38,26.42,53618.0,25.109,25.1469,25.0142,25.0521,53618.0
2022-10-04 13:00:00,26.44,26.47,26.3,26.35,69113.0,25.0711,25.0995,24.9383,24.9857,69113.0
2022-10-04 13:30:00,26.35,26.58,26.33,26.55,166124.0,24.9857,25.2038,24.9668,25.1754,166124.0
2022-10-04 14:00:00,26.56,26.62,26.47,26.47,67811.0,25.1848,25.2417,25.0995,25.0995,67811.0
2022-10-04 14:30:00,26.45,26.67,26.45,26.63,70049.0,25.0805,25.2892,25.0805,25.2512,70049.0
2022-10-04 15:00:00,26.64,26.67,26.5,26.63,131970.0,25.2607,25.2892,25.128,25.2512,131970.0
2022-10-04 15:30:00,26.63,26.76,26.59,26.71,406657.0,25.2512,25.3745,25.2133,25.3271,406657.0
2022-10-05 09:30:00,26.21,26.66,26.21,26.51,197169.0,24.853,25.2797,24.853,25.1374,197169.0
2022-10-05 10:00:00,26.48,26.55,26.33,26.44,33068.0,25.109,25.1754,24.9668,25.0711,33068.0
2022-10-05 10:30:00,26.43,26.55,26.37,26.48,29913.0,25.0616,25.1754,25.0047,25.109,29913.0
2022-10-05 11:00:00,26.47,26.76,26.47,26.68,65840.0,25.0995,25.3745,25.0995,25.2986,65840.0
2022-10-05 11:30:00,26.69,26.7,26.51,26.51,60553.0,25.3081,25.3176,25.1374,25.1374,60553.0
2022-10-05 12:00:00,26.51,26.65,26.43,26.65,47904.0,25.1374,25.2702,25.0616,25.2702,47904.0
2022-10-05 12:30:00,26.65,26.74,26.58,26.64,27068.0,25.2702,25.3555,25.2038,25.2607,27068.0
2022-10-05 13:00:00,26.64,26.81,26.59,26.81,648447.0,25.2607,25.4219,25.2133,25.4219,648447.0
2022-10-05 13:30:00,26.8,26.9,26.76,26.83,48441.0,25.4124,25.5072,25.3745,25.4409,48441.0
2022-10-05 14:00:00,26.85,26.9,26.8,26.86,84177.0,25.4598,25.5072,25.4124,25.4693,84177.0
2022-10-05 14:30:00,26.86,26.95,26.81,26.94,59251.0,25.4693,25.5547,25.4219,25.5452,59251.0
2022-10-05 15:00:00,26.97,27.01,26.92,27.0,112164.0,25.5736,25.6115,25.5262,25.6021,112164.0
2022-10-05 15:30:00,27.0,27.02,26.81,26.86,200280.0,25.6021,25.621,25.4219,25.4693,200280.0
2022-10-06 09:30:00,26.59,26.86,26.55,26.76,42273.0,25.2133,25.4693,25.1754,25.3745,42273.0
2022-10-06 10:00:00,26.72,26.78,26.54,26.55,17095.0,25.3366,25.3935,25.1659,25.1754,17095.0
2022-10-06 10:30:00,26.54,26.78,26.5,26.78,21586.0,25.1659,25.3935,25.128,25.3935,21586.0
2022-10-06 11:00:00,26.79,26.8,26.57,26.66,91935.0,25.4029,25.4124,25.1943,25.2797,91935.0
2022-10-06 11:30:00,26.65,26.69,26.46,26.46,21608.0,25.2702,25.3081,25.09,25.09,21608.0
2022-10-06 12:00:00,26.45,26.54,26.41,26.54,18117.0,25.0805,25.1659,25.0426,25.1659,18117.0
2022-10-06 12:30:00,26.54,26.56,26.5,26.52,17360.0,25.1659,25.1848,25.128,25.1469,17360.0
2022-10-06 13:00:00,26.53,26.61,26.52,26.61,20566.0,25.1564,25.2323,25.1469,25.2323,20566.0
2022-10-06 13:30:00,26.61,26.63,26.55,26.56,19878.0,25.2323,25.2512,25.1754,25.1848,19878.0
2022-10-06 14:00:00,26.56,26.56,26.37,26.45,230475.0,25.1848,25.1848,25.0047,25.0805,230475.0
2022-10-06 14:30:00,26.45,26.48,26.42,26.46,32312.0,25.0805,25.109,25.0521,25.09,32312.0
2022-10-06 15:00:00,26.46,26.57,26.39,26.57,39963.0,25.09,25.1943,25.0237,25.1943,39963.0
2022-10-06 15:30:00,26.58,26.6,26.48,26.51,241775.0,25.2038,25.2228,25.109,25.1374,241775.0
2022-10-07 09:30:00,26.16,26.39,25.82,25.84,15372.0,24.8056,25.0237,24.4832,24.5021,15372.0
2022-10-07 10:00:00,25.82,26.08,25.79,26.01,27587.0,24.4832,24.7297,24.4547,24.6633,27587.0
2022-10-07 10:30:00,26.06,26.18,26.02,26.07,34398.0,24.7107,24.8245,24.6728,24.7202,34398.0
2022-10-07 11:00:00,26.07,26.1,25.72,25.82,138617.0,24.7202,24.7487,24.3883,24.4832,138617.0
2022-10-07 11:30:00,25.82,25.88,25.69,25.71,42039.0,24.4832,24.5401,24.3599,24.3789,42039.0
2022-10-07 12:00:00,25.71,25.82,25.63,25.65,29882.0,24.3789,24.4832,24.303,24.322,29882.0
2022-10-07 12:30:00,25.64,25.65,25.58,25.64,26000.0,24.3125,24.322,24.2556,24.3125,26000.0
2022-10-07 13:00:00,25.64,25.7,25.58,25.64,28113.0,24.3125,24.3694,24.2556,24.3125,28113.0
2022-10-07 13:30:00,25.64,25.7,25.56,25.57,46407.0,24.3125,24.3694,24.2366,24.2461,46407.0
2022-10-07 14:00:00,25.57,25.65,25.52,25.55,31222.0,24.2461,24.322,24.1987,24.2271,31222.0
2022-10-07 14:30:00,25.55,25.61,25.52,25.58,34996.0,24.2271,24.284,24.1987,24.2556,34996.0
2022-10-07 15:00:00,25.58,25.62,25.48,25.5,83697.0,24.2556,24.2935,24.1608,24.1797,83697.0
2022-10-07 15:30:00,25.5,25.68,25.48,25.64,159861.0,24.1797,24.3504,24.1608,24.3125,159861.0
2022-10-10 09:30:00,25.98,25.98,25.66,25.67,36127.0,24.6349,24.6349,24.3314,24.3409,36127.0
2022-10-10 10:00:00,25.66,25.76,25.63,25.71,18423.0,24.3314,24.4263,24.303,24.3789,18423.0
2022-10-10 10:30:00,25.7,25.73,25.41,25.45,21797.0,24.3694,24.3978,24.0944,24.1323,21797.0
2022-10-10 11:00:00,25.44,25.49,25.39,25.45,32044.0,24.1228,24.1702,24.0754,24.1323,32044.0
2022-10-10 11:30:00,25.45,25.48,25.31,25.4,28452.0,24.1323,24.1608,23.9996,24.0849,28452.0
2022-10-10 12:00:00,25.4,25.41,25.22,25.23,33655.0,24.0849,24.0944,23.9142,23.9237,33655.0
2022-10-10 12:30:00,25.23,25.25,25.1,25.12,17665.0,23.9237,23.9427,23.8004,23.8194,17665.0
2022-10-10 13:00:00,25.12,25.18,25.07,25.18,24225.0,23.8194,23.8763,23.772,23.8763,24225.0
2022-10-10 13:30:00,25.17,25.38,25.14,25.32,28093.0,23.8668,24.0659,23.8384,24.009,28093.0
2022-10-10 14:00:00,25.33,25.33,25.18,25.22,30959.0,24.0185,24.0185,23.8763,23.9142,30959.0
2022-10-10 14:30:00,25.21,25.32,25.21,25.26,31092.0,23.9047,24.009,23.9047,23.9522,31092.0
2022-10-10 15:00:00,25.26,25.31,25.18,25.22,43759.0,23.9522,23.9996,23.8763,23.9142,43759.0
2022-10-10 15:30:00,25.2,25.29,25.17,25.18,112270.0,23.8953,23.9806,23.8668,23.8763,112270.0
2022-10-11 09:30:00,24.9,25.04,24.77,24.89,31495.0,23.6108,23.7435,23.4875,23.6013,31495.0
2022-10-11 10:00:00,24.89,25.11,24.81,25.07,31042.0,23.6013,23.8099,23.5255,23.772,31042.0
2022-10-11 10:30:00,25.05,25.12,24.96,25.03,164066.0,23.753,23.8194,23.6677,23.7341,164066.0
2022-10-11 11:00:00,25.03,25.17,24.99,25.12,173448.0,23.7341,23.8668,23.6961,23.8194,173448.0
2022-10-11 11:30:00,25.14,25.29,25.12,25.2,30910.0,23.8384,23.9806,23.8194,23.8953,30910.0
2022-10-11 12:00:00,25.2,25.26,25.11,25.21,69838.0,23.8953,23.9522,23.8099,23.9047,69838.0
2022-10-11 12:30:00,25.19,25.42,25.19,25.3,39261.0,23.8858,24.1039,23.8858,23.9901,39261.0
2022-10-11 13:00:00,25.29,25.29,25.14,25.15,38246.0,23.9806,23.9806,23.8384,23.8479,38246.0
2022-10-11 13:30:00,25.15,25.16,25.1,25.13,35131.0,23.8479,23.8573,23.8004,23.8289,35131.0
2022-10-11 14:00:00,25.14,25.17,25.08,25.15,48680.0,23.8384,23.8668,23.7815,23.8479,48680.0
2022-10-11 14:30:00,25.16,25.22,24.77,24.79,62108.0,23.8573,23.9142,23.4875,23.5065,62108.0
2022-10-11 15:00:00,24.77,24.79,24.55,24.73,82557.0,23.4875,23.5065,23.2789,23.4496,82557.0
2022-10-11 15:30:00,24.73,24.92,24.68,24.79,240122.0,23.4496,23.6298,23.4022,23.5065,240122.0
2022-10-12 09:30:00,24.68,24.95,24.4,24.78,31905.0,23.4022,23.6582,23.1367,23.497,31905.0
2022-10-12 10:00:00,24.77,24.86,24.58,24.73,27917.0,23.4875,23.5729,23.3074,23.4496,27917.0
2022-10-12 10:30:00,24.74,24.85,24.67,24.75,26394.0,23.4591,23.5634,23.3927,23.4686,26394.0
2022-10-12 11:00:00,24.76,24.79,24.59,24.63,31168.0,23.478,23.5065,23.3168,23.3548,31168.0
2022-10-12 11:30:00,24.64,24.71,24.6,24.68,26673.0,23.3643,23.4306,23.3263,23.4022,26673.0
2022-10-12 12:00:00,24.69,24.79,24.61,24.62,27271.0,23.4117,23.5065,23.3358,23.3453,27271.0
2022-10-12 12:30:00,24.62,24.65,24.57,24.64,16463.0,23.3453,23.3737,23.2979,23.3643,16463.0
2022-10-12 13:00:00,24.65,24.7,24.64,24.67,19944.0,23.3737,23.4212,23.3643,23.3927,19944.0
2022-10-12 13:30:00,24.67,24.67,24.53,24.54,30815.0,23.3927,23.3927,23.26,23.2694,30815.0
2022-10-12 14:00:00,24.55,24.67,24.54,24.67,34338.0,23.2789,23.3927,23.2694,23.3927,34338.0
2022-10-12 14:30:00,24.68,24.7,24.6,24.61,25186.0,23.4022,23.4212,23.3263,23.3358,25186.0
2022-10-12 15:00:00,24.61,24.66,24.58,24.62,37707.0,23.3358,23.3832,23.3074,23.3453,37707.0
2022-10-12 15:30:00,24.62,24.69,24.52,24.55,176347.0,23.3453,23.4117,23.2505,23.2789,176347.0
2022-10-13 09:30:00,24.07,24.39,23.89,24.35,32696.0,22.8238,23.1272,22.6531,23.0893,32696.0
2022-10-13 10:00:00,24.33,24.6,24.3,24.41,24641.0,23.0703,23.3263,23.0419,23.1462,24641.0
2022-10-13 10:30:00,24.36,24.68,24.36,24.59,45930.0,23.0988,23.4022,23.0988,23.3168,45930.0
2022-10-13 11:00:00,24.59,25.1,24.56,24.94,29237.0,23.3168,23.8004,23.2884,23.6487,29237.0
2022-10-13 11:30:00,24.97,25.28,24.96,25.14,19331.0,23.6772,23.9711,23.6677,23.8384,19331.0
2022-10-13 12:00:00,25.15,25.23,24.97,24.98,113148.0,23.8479,23.9237,23.6772,23.6867,113148.0
2022-10-13 12:30:00,24.97,25.05,24.85,25.05,272584.0,23.6772,23.753,23.5634,23.753,272584.0
2022-10-13 13:00:00,25.06,25.27,25.05,25.24,25838.0,23.7625,23.9616,23.753,23.9332,25838.0
2022-10-13 13:30:00,25.25,25.33,25.15,25.19,23486.0,23.9427,24.0185,23.8479,23.8858,23486.0
2022-10-13 14:00:00,25.17,25.2,25.0,25.0,32371.0,23.8668,23.8953,23.7056,23.7056,32371.0
2022-10-13 14:30:00,25.01,25.22,25.01,25.21,26221.0,23.7151,23.9142,23.7151,23.9047,26221.0
2022-10-13 15:00:00,25.21,25.28,25.15,25.17,47658.0,23.9047,23.9711,23.8479,23.8668,47658.0
2022-10-13 15:30:00,25.18,25.31,25.09,25.19,184360.0,23.8763,23.9996,23.791,23.8858,184360.0
2022-10-14 09:30:00,25.32,25.42,25.01,25.07,10620.0,24.009,24.1039,23.7151,23.772,10620.0
2022-10-14 10:00:00,25.05,25.05,24.63,24.7,17589.0,23.753,23.753,23.3548,23.4212,17589.0
2022-10-14 10:30:00,24.71,24.84,24.67,24.8,18344.0,23.4306,23.5539,23.3927,23.516,18344.0
2022-10-14 11:00:00,24.81,24.88,24.69,24.8,15454.0,23.5255,23.5918,23.4117,23.516,15454.0
2022-10-14 11:30:00,24.8,24.81,24.6,24.61,26764.0,23.516,23.5255,23.3263,23.3358,26764.0
2022-10-14 12:00:00,24.59,24.66,24.5,24.6,17397.0,23.3168,23.3832,23.2315,23.3263,17397.0
2022-10-14 12:30:00,24.63,24.74,24.6,24.61,13081.0,23.3548,23.4591,23.3263,23.3358,13081.0
2022-10-14 13:00:00,24.61,24.69,24.53,24.55,15372.0,23.3358,23.4117,23.26,23.2789,15372.0
2022-10-14 13:30:00,24.57,24.61,24.53,24.6,18034.0,23.2979,23.3358,23.26,23.3263,18034.0
2022-10-14 14:00:00,24.59,24.59,24.45,24.48,12918.0,23.3168,23.3168,23.1841,23.2125,12918.0
2022-10-14 14:30:00,24.47,24.48,24.42,24.46,17783.0,23.2031,23.2125,23.1556,23.1936,17783.0
2022-10-14 15:00:00,24.48,24.57,24.44,24.56,19898.0,23.2125,23.2979,23.1746,23.2884,19898.0
2022-10-14 15:30:00,24.53,24.59,24.4,24.43,86531.0,23.26,23.3168,23.1367,23.1651,86531.0
2022-10-17 09:30:00,25.07,25.28,24.97,25.24,56430.0,23.772,23.9711,23.6772,23.9332,56430.0
2022-10-17 10:00:00,25.25,25.53,25.25,25.4,35524.0,23.9427,24.2082,23.9427,24.0849,35524.0
2022-10-17 10:30:00,25.41,25.42,25.17,25.21,24304.0,24.0944,24.1039,23.8668,23.9047,24304.0
2022-10-17 11:00:00,25.21,25.26,25.17,25.26,25961.0,23.9047,23.9522,23.8668,23.9522,25961.0
2022-10-17 11:30:00,25.24,25.34,25.23,25.3,17249.0,23.9332,24.028,23.9237,23.9901,17249.0
2022-10-17 12:00:00,25.29,25.36,25.26,25.35,27144.0,23.9806,24.047,23.9522,24.0375,27144.0
2022-10-17 12:30:00,25.34,25.41,25.25,25.29,20166.0,24.028,24.0944,23.9427,23.9806,20166.0
2022-10-17 13:00:00,25.28,25.38,25.24,25.36,49338.0,23.9711,24.0659,23.9332,24.047,49338.0
2022-10-17 13:30:00,25.38,25.48,25.38,25.43,30366.0,24.0659,24.1608,24.0659,24.1134,30366.0
2022-10-17 14:00:00,25.43,25.46,25.35,25.36,38786.0,24.1134,24.1418,24.0375,24.047,38786.0
2022-10-17 14:30:00,25.37,25.41,25.32,25.35,22285.0,24.0565,24.0944,24.009,24.0375,22285.0
2022-10-17 15:00:00,25.34,25.34,25.27,25.3,37238.0,24.028,24.028,23.9616,23.9901,37238.0
2022-10-17 15:30:00,25.3,25.41,25.29,25.34,97109.0,23.9901,24.0944,23.9806,24.028,97109.0
2022-10-18 09:30:00,25.92,26.19,25.9,25.94,24033.0,24.578,24.834,24.559,24.5969,24033.0
2022-10-18 10:00:00,25.96,26.08,25.76,25.76,34174.0,24.6159,24.7297,24.4263,24.4263,34174.0
2022-10-18 10:30:00,25.75,25.96,25.74,25.89,26236.0,24.4168,24.6159,24.4073,24.5495,26236.0
2022-10-18 11:00:00,25.9,25.98,25.66,25.73,33469.0,24.559,24.6349,24.3314,24.3978,33469.0
2022-10-18 11:30:00,25.71,25.88,25.68,25.87,49830.0,24.3789,24.5401,24.3504,24.5306,49830.0
2022-10-18 12:00:00,25.87,25.93,25.8,25.87,67779.0,24.5306,24.5875,24.4642,24.5306,67779.0
2022-10-18 12:30:00,25.86,25.99,25.84,25.89,35739.0,24.5211,24.6444,24.5021,24.5495,35739.0
2022-10-18 13:00:00,25.89,25.99,25.82,25.95,30499.0,24.5495,24.6444,24.4832,24.6064,30499.0
2022-10-18 13:30:00,25.96,26.04,25.92,25.99,29442.0,24.6159,24.6918,24.578,24.6444,29442.0
2022-10-18 14:00:00,25.98,25.98,25.88,25.92,13054.0,24.6349,24.6349,24.5401,24.578,13054.0
2022-10-18 14:30:00,25.93,25.93,25.63,25.74,26797.0,24.5875,24.5875,24.303,24.4073,26797.0
2022-10-18 15:00:00,25.74,25.81,25.7,25.8,42415.0,24.4073,24.4737,24.3694,24.4642,42415.0
2022-10-18 15:30:00,25.78,25.9,25.75,25.9,142458.0,24.4452,24.559,24.4168,24.559,142458.0
2022-10-19 09:30:00,25.6,25.86,25.57,25.7,27368.0,24.2746,24.5211,24.2461,24.3694,27368.0
2022-10-19 10:00:00,25.7,25.99,25.7,25.96,26995.0,24.3694,24.6444,24.3694,24.6159,26995.0
2022-10-19 10:30:00,25.96,26.01,25.87,25.92,39100.0,24.6159,24.6633,24.5306,24.578,39100.0
2022-10-19 11:00:00,25.93,26.03,25.86,26.0,30593.0,24.5875,24.6823,24.5211,24.6538,30593.0
2022-10-19 11:30:00,26.0,26.14,25.95,26.07,29253.0,24.6538,24.7866,24.6064,24.7202,29253.0
2022-10-19 12:00:00,26.08,26.08,25.75,25.78,145546.0,24.7297,24.7297,24.4168,24.4452,145546.0
2022-10-19 12:30:00,25.78,25.81,25.66,25.7,60040.0,24.4452,24.4737,24.3314,24.3694,60040.0
2022-10-19 13:00:00,25.7,25.76,25.53,25.57,39440.0,24.3694,24.4263,24.2082,24.2461,39440.0
2022-10-19 13:30:00,25.58,25.62,25.51,25.6,28562.0,24.2556,24.2935,24.1892,24.2746,28562.0
2022-10-19 14:00:00,25.59,25.75,25.57,25.75,97968.0,24.2651,24.4168,24.2461,24.4168,97968.0
2022-10-19 14:30:00,25.75,25.76,25.54,25.59,112098.0,24.4168,24.4263,24.2177,24.2651,112098.0
2022-10-19 15:00:00,25.59,25.75,25.56,25.65,161092.0,24.2651,24.4168,24.2366,24.322,161092.0
2022-10-19 15:30:00,25.64,25.71,25.6,25.65,226303.0,24.3125,24.3789,24.2746,24.322,226303.0
2022-10-20 09:30:00,25.62,25.8,25.39,25.66,111458.0,24.2935,24.4642,24.0754,24.3314,111458.0
2022-10-20 10:00:00,25.66,25.98,25.66,25.9,19723.0,24.3314,24.6349,24.3314,24.559,19723.0
2022-10-20 10:30:00,25.92,25.92,25.73,25.81,23624.0,24.578,24.578,24.3978,24.4737,23624.0
2022-10-20 11:00:00,25.81,25.83,25.57,25.61,29162.0,24.4737,24.4926,24.2461,24.284,29162.0
2022-10-20 11:30:00,25.62,25.75,25.6,25.73,71441.0,24.2935,24.4168,24.2746,24.3978,71441.0
2022-10-20 12:00:00,25.73,25.78,25.62,25.71,68714.0,24.3978,24.4452,24.2935,24.3789,68714.0
2022-10-20 12:30:00,25.71,25.74,25.61,25.72,50089.0,24.3789,24.4073,24.284,24.3883,50089.0
2022-10-20 13:00:00,25.72,25.72,25.52,25.69,47456.0,24.3883,24.3883,24.1987,24.3599,47456.0
2022-10-20 13:30:00,25.68,25.73,25.45,25.5,61828.0,24.3504,24.3978,24.1323,24.1797,61828.0
2022-10-20 14:00:00,25.5,25.5,25.27,25.41,51570.0,24.1797,24.1797,23.9616,24.0944,51570.0
2022-10-20 14:30:00,25.41,25.52,25.39,25.46,46864.0,24.0944,24.1987,24.0754,24.1418,46864.0
2022-10-20 15:00:00,25.46,25.55,25.35,25.38,75324.0,24.1418,24.2271,24.0375,24.0659,75324.0
2022-10-20 15:30:00,25.37,25.5,25.3,25.37,182679.0,24.0565,24.1797,23.9901,24.0565,182679.0
2022-10-21 09:30:00,25.46,25.76,25.28,25.75,14880.0,24.1418,24.4263,23.9711,24.4168,14880.0
2022-10-21 10:00:00,25.76,25.85,25.52,25.52,14890.0,24.4263,24.5116,24.1987,24.1987,14890.0
2022-10-21 10:30:00,25.54,25.59,25.35,25.39,24121.0,24.2177,24.2651,24.0375,24.0754,24121.0
2022-10-21 11:00:00,25.38,25.6,25.31,25.56,14111.0,24.0659,24.2746,23.9996,24.2366,14111.0
2022-10-21 11:30:00,25.58,25.81,25.53,25.78,18055.0,24.2556,24.4737,24.2082,24.4452,18055.0
2022-10-21 12:00:00,25.79,25.86,25.76,25.8,21613.0,24.4547,24.5211,24.4263,24.4642,21613.0
2022-10-21 12:30:00,25.76,25.99,25.75,25.92,12611.0,24.4263,24.6444,24.4168,24.578,12611.0
2022-10-21 13:00:00,25.93,26.03,25.93,26.0,28053.0,24.5875,24.6823,24.5875,24.6538,28053.0
2022-10-21 13:30:00,26.0,26.11,25.98,26.09,15519.0,24.6538,24.7581,24.6349,24.7392,15519.0
2022-10-21 14:00:00,26.09,26.14,26.05,26.11,25222.0,24.7392,24.7866,24.7013,24.7581,25222.0
2022-10-21 14:30:00,26.11,26.14,26.02,26.11,27172.0,24.7581,24.7866,24.6728,24.7581,27172.0
2022-10-21 15:00:00,26.11,26.24,26.1,26.24,26169.0,24.7581,24.8814,24.7487,24.8814,26169.0
2022-10-21 15:30:00,26.24,26.32,26.21,26.3,132335.0,24.8814,24.9573,24.853,24.9383,132335.0
2022-10-24 09:30:00,26.34,26.67,26.27,26.53,28229.0,24.9762,25.2892,24.9099,25.1564,28229.0
2022-10-24 10:00:00,26.44,26.47,26.25,26.4,29274.0,25.0711,25.0995,24.8909,25.0331,29274.0
2022-10-24 10:30:00,26.39,26.55,26.33,26.5,19616.0,25.0237,25.1754,24.9668,25.128,19616.0
2022-10-24 11:00:00,26.48,26.57,26.46,26.49,34968.0,25.109,25.1943,25.09,25.1185,34968.0
2022-10-24 11:30:00,26.49,26.6,26.45,26.58,14640.0,25.1185,25.2228,25.0805,25.2038,14640.0
2022-10-24 12:00:00,26.57,26.6,26.51,26.56,13181.0,25.1943,25.2228,25.1374,25.1848,13181.0
2022-10-24 12:30:00,26.53,26.58,26.47,26.49,12746.0,25.1564,25.2038,25.0995,25.1185,12746.0
2022-10-24 13:00:00,26.49,26.53,26.43,26.48,24278.0,25.1185,25.1564,25.0616,25.109,24278.0
2022-10-24 13:30:00,26.47,26.51,26.46,26.47,16555.0,25.0995,25.1374,25.09,25.0995,16555.0
2022-10-24 14:00:00,26.48,26.6,26.47,26.6,23156.0,25.109,25.2228,25.0995,25.2228,23156.0
2022-10-24 14:30:00,26.6,26.7,26.59,26.7,32565.0,25.2228,25.3176,25.2133,25.3176,32565.0
2022-10-24 15:00:00,26.7,26.77,26.68,26.76,59196.0,25.3176,25.384,25.2986,25.3745,59196.0
2022-10-24 15:30:00,26.76,26.83,26.73,26.82,327968.0,25.3745,25.4409,25.346,25.4314,327968.0
2022-10-25 09:30:00,26.78,27.28,26.78,27.28,18205.0,25.3935,25.8676,25.3935,25.8676,18205.0
2022-10-25 10:00:00,27.26,27.33,27.03,27.21,41277.0,25.8486,25.915,25.6305,25.8012,41277.0
2022-10-25 10:30:00,27.22,27.25,27.13,27.21,17884.0,25.8107,25.8391,25.7253,25.8012,17884.0
2022-10-25 11:00:00,27.21,27.4,27.19,27.32,61728.0,25.8012,25.9814,25.7822,25.9055,61728.0
2022-10-25 11:30:00,27.31,27.37,27.25,27.25,20693.0,25.896,25.9529,25.8391,25.8391,20693.0
2022-10-25 12:00:00,27.26,27.38,27.25,27.37,37379.0,25.8486,25.9624,25.8391,25.9529,37379.0
2022-10-25 12:30:00,27.37,27.41,27.32,27.33,24122.0,25.9529,25.9908,25.9055,25.915,24122.0
2022-10-25 13:00:00,27.34,27.36,27.22,27.26,21965.0,25.9245,25.9434,25.8107,25.8486,21965.0
2022-10-25 13:30:00,27.26,27.31,27.25,27.3,21060.0,25.8486,25.896,25.8391,25.8865,21060.0
2022-10-25 14:00:00,27.29,27.39,27.29,27.38,25419.0,25.8771,25.9719,25.8771,25.9624,25419.0
2022-10-25 14:30:00,27.38,27.43,27.37,27.39,34038.0,25.9624,26.0098,25.9529,25.9719,34038.0
2022-10-25 15:00:00,27.39,27.53,27.39,27.52,48718.0,25.9719,26.1046,25.9719,26.0951,48718.0
2022-10-25 15:30:00,27.52,27.56,27.45,27.49,144319.0,26.0951,26.1331,26.0288,26.0667,144319.0
2022-10-26 09:30:00,27.64,27.67,27.44,27.52,77358.0,26.2089,26.2374,26.0193,26.0951,77358.0
2022-10-26 10:00:00,27.52,27.85,27.52,27.85,19963.0,26.0951,26.4081,26.0951,26.4081,19963.0
2022-10-26 10:30:00,27.85,27.95,27.77,27.79,27369.0,26.4081,26.5029,26.3322,26.3512,27369.0
2022-10-26 11:00:00,27.81,28.18,27.8,28.16,80287.0,26.3701,26.721,26.3606,26.702,80287.0
2022-10-26 11:30:00,28.15,28.16,28.03,28.07,45914.0,26.6925,26.702,26.5787,26.6167,45914.0
2022-10-26 12:00:00,28.08,28.08,27.89,27.93,26505.0,26.6261,26.6261,26.446,26.4839,26505.0
2022-10-26 12:30:00,27.94,27.97,27.72,27.73,19298.0,26.4934,26.5218,26.2848,26.2943,19298.0
2022-10-26 13:00:00,27.73,27.75,27.64,27.69,26778.0,26.2943,26.3132,26.2089,26.2563,26778.0
2022-10-26 13:30:00,27.69,27.77,27.61,27.75,20597.0,26.2563,26.3322,26.1805,26.3132,20597.0
2022-10-26 14:00:00,27.74,27.82,27.69,27.71,23999.0,26.3038,26.3796,26.2563,26.2753,23999.0
2022-10-26 14:30:00,27.71,27.78,27.69,27.75,49229.0,26.2753,26.3417,26.2563,26.3132,49229.0
2022-10-26 15:00:00,27.75,27.77,27.69,27.77,56560.0,26.3132,26.3322,26.2563,26.3322,56560.0
2022-10-26 15:30:00,27.77,27.81,27.7,27.75,182885.0,26.3322,26.3701,26.2658,26.3132,182885.0
2022-10-27 09:30:00,28.05,28.32,28.04,28.11,61055.0,26.5977,26.8537,26.5882,26.6546,61055.0
2022-10-27 10:00:00,28.12,28.49,28.09,28.36,22311.0,26.6641,27.0149,26.6356,26.8917,22311.0
2022-10-27 10:30:00,28.35,28.37,28.1,28.11,51682.0,26.8822,26.9011,26.6451,26.6546,51682.0
2022-10-27 11:00:00,28.11,28.32,28.08,28.21,57496.0,26.6546,26.8537,26.6261,26.7494,57496.0
2022-10-27 11:30:00,28.23,28.23,28.03,28.06,17496.0,26.7684,26.7684,26.5787,26.6072,17496.0
2022-10-27 12:00:00,28.07,28.23,28.07,28.07,16533.0,26.6167,26.7684,26.6167,26.6167,16533.0
2022-10-27 12:30:00,28.07,28.23,28.05,28.23,21690.0,26.6167,26.7684,26.5977,26.7684,21690.0
2022-10-27 13:00:00,28.23,28.31,28.18,28.21,33991.0,26.7684,26.8442,26.721,26.7494,33991.0
2022-10-27 13:30:00,28.21,28.27,28.11,28.12,36330.0,26.7494,26.8063,26.6546,26.6641,36330.0
2022-10-27 14:00:00,28.13,28.15,28.02,28.04,32174.0,26.6736,26.6925,26.5693,26.5882,32174.0
2022-10-27 14:30:00,28.03,28.09,27.86,27.87,38854.0,26.5787,26.6356,26.4175,26.427,38854.0
2022-10-27 15:00:00,27.87,27.96,27.87,27.96,128107.0,26.427,26.5124,26.427,26.5124,128107.0
2022-10-27 15:30:00,27.96,28.03,27.79,27.91,213401.0,26.5124,26.5787,26.3512,26.465,213401.0
2022-10-28 09:30:00,28.03,28.33,28.0,28.25,32034.0,26.5787,26.8632,26.5503,26.7873,32034.0
2022-10-28 10:00:00,28.28,28.38,28.0,28.32,97370.0,26.8158,26.9106,26.5503,26.8537,97370.0
2022-10-28 10:30:00,28.32,28.33,28.14,28.31,55246.0,26.8537,26.8632,26.683,26.8442,55246.0
2022-10-28 11:00:00,28.32,28.4,28.23,28.35,78318.0,26.8537,26.9296,26.7684,26.8822,78318.0
2022-10-28 11:30:00,28.35,28.48,28.34,28.42,65196.0,26.8822,27.0054,26.8727,26.9485,65196.0
2022-10-28 12:00:00,28.41,28.48,28.36,28.46,25504.0,26.9391,27.0054,26.8917,26.9865,25504.0
2022-10-28 12:30:00,28.45,28.48,28.42,28.45,25714.0,26.977,27.0054,26.9485,26.977,25714.0
2022-10-28 13:00:00,28.45,28.49,28.45,28.45,25777.0,26.977,27.0149,26.977,26.977,25777.0
2022-10-28 13:30:00,28.46,28.48,28.42,28.42,19600.0,26.9865,27.0054,26.9485,26.9485,19600.0
2022-10-28 14:00:00,28.41,28.47,28.41,28.43,44462.0,26.9391,26.996,26.9391,26.958,44462.0
2022-10-28 14:30:00,28.42,28.75,28.42,28.72,68712.0,26.9485,27.2615,26.9485,27.233,68712.0
2022-10-28 15:00:00,28.72,28.76,28.7,28.74,72987.0,27.233,27.2709,27.214,27.252,72987.0
2022-10-28 15:30:00,28.73,28.76,28.67,28.68,223877.0,27.2425,27.2709,27.1856,27.1951,223877.0
2022-10-31 09:30:00,28.45,28.67,28.31,28.5,29219.0,26.977,27.1856,26.8442,27.0244,29219.0
2022-10-31 10:00:00,28.51,28.83,28.51,28.56,50734.0,27.0339,27.3373,27.0339,27.0813,50734.0
2022-10-31 10:30:00,28.58,28.72,28.49,28.57,34483.0,27.1003,27.233,27.0149,27.0908,34483.0
2022-10-31 11:00:00,28.57,28.73,28.53,28.73,28241.0,27.0908,27.2425,27.0529,27.2425,28241.0
2022-10-31 11:30:00,28.74,28.85,28.62,28.71,69358.0,27.252,27.3563,27.1382,27.2235,69358.0
2022-10-31 12:00:00,28.67,28.83,28.64,28.76,17608.0,27.1856,27.3373,27.1572,27.2709,17608.0
2022-10-31 12:30:00,28.75,28.76,28.66,28.7,14072.0,27.2615,27.2709,27.1761,27.214,14072.0
2022-10-31 13:00:00,28.71,28.85,28.65,28.85,19807.0,27.2235,27.3563,27.1666,27.3563,19807.0
2022-10-31 13:30:00,28.86,28.87,28.76,28.87,40465.0,27.3658,27.3752,27.2709,27.3752,40465.0
2022-10-31 14:00:00,28.87,29.03,28.86,28.99,50870.0,27.3752,27.527,27.3658,27.489,50870.0
2022-10-31 14:30:00,28.99,29.02,28.88,28.89,32729.0,27.489,27.5175,27.3847,27.3942,32729.0
2022-10-31 15:00:00,28.89,28.96,28.79,28.93,54635.0,27.3942,27.4606,27.2994,27.4321,54635.0
2022-10-31 15:30:00,28.92,28.98,28.74,28.74,194862.0,27.4227,27.4796,27.252,27.252,194862.0
2022-11-01 09:30:00,26.91,28.23,26.76,27.95,258063.0,25.5167,26.7684,25.3745,26.5029,258063.0
2022-11-01 10:00:00,27.92,28.73,27.92,28.48,267592.0,26.4744,27.2425,26.4744,27.0054,267592.0
2022-11-01 10:30:00,28.48,28.48,27.81,28.15,233926.0,27.0054,27.0054,26.3701,26.6925,233926.0
2022-11-01 11:00:00,28.13,28.28,27.85,27.97,160652.0,26.6736,26.8158,26.4081,26.5218,160652.0
2022-11-01 11:30:00,27.96,28.22,27.9,27.98,115475.0,26.5124,26.7589,26.4555,26.5313,115475.0
2022-11-01 12:00:00,28.0,28.1,27.59,27.67,104007.0,26.5503,26.6451,26.1615,26.2374,104007.0
2022-11-01 12:30:00,27.67,27.71,27.53,27.66,112474.0,26.2374,26.2753,26.1046,26.2279,112474.0
2022-11-01 13:00:00,27.66,27.78,27.59,27.67,245396.0,26.2279,26.3417,26.1615,26.2374,245396.0
2022-11-01 13:30:00,27.67,27.89,27.66,27.76,92909.0,26.2374,26.446,26.2279,26.3227,92909.0
2022-11-01 14:00:00,27.76,27.92,27.64,27.92,100425.0,26.3227,26.4744,26.2089,26.4744,100425.0
2022-11-01 14:30:00,27.92,28.19,27.9,28.16,185975.0,26.4744,26.7305,26.4555,26.702,185975.0
2022-11-01 15:00:00,28.15,28.26,27.85,27.87,216920.0,26.6925,26.7968,26.4081,26.427,216920.0
2022-11-01 15:30:00,27.87,27.95,27.8,27.82,584735.0,26.427,26.5029,26.3606,26.3796,584735.0
2022-11-02 09:30:00,27.56,28.28,27.45,27.97,61360.0,26.1331,26.8158,26.0288,26.5218,61360.0
2022-11-02 10:00:00,27.98,28.16,27.95,28.14,165314.0,26.5313,26.702,26.5029,26.683,165314.0
2022-11-02 10:30:00,28.15,28.66,28.15,28.65,56009.0,26.6925,27.1761,26.6925,27.1666,56009.0
2022-11-02 11:00:00,28.65,28.96,28.55,28.9,120232.0,27.1666,27.4606,27.0718,27.4037,120232.0
2022-11-02 11:30:00,28.9,28.91,28.76,28.81,131311.0,27.4037,27.4132,27.2709,27.3184,131311.0
2022-11-02 12:00:00,28.81,28.83,28.58,28.72,94532.0,27.3184,27.3373,27.1003,27.233,94532.0
2022-11-02 12:30:00,28.73,28.74,28.55,28.65,48874.0,27.2425,27.252,27.0718,27.1666,48874.0
2022-11-02 13:00:00,28.65,28.72,28.62,28.64,40257.0,27.1666,27.233,27.1382,27.1572,40257.0
2022-11-02 13:30:00,28.64,28.75,28.56,28.71,72776.0,27.1572,27.2615,27.0813,27.2235,72776.0
2022-11-02 14:00:00,28.74,29.03,28.66,28.96,112332.0,27.252,27.527,27.1761,27.4606,112332.0
2022-11-02 14:30:00,28.97,28.97,28.09,28.29,141147.0,27.4701,27.4701,26.6356,26.8253,141147.0
2022-11-02 15:00:00,28.27,28.53,28.0,28.05,95041.0,26.8063,27.0529,26.5503,26.5977,95041.0
2022-11-02 15:30:00,28.04,28.06,27.83,27.86,311782.0,26.5882,26.6072,26.3891,26.4175,311782.0
2022-11-03 09:30:00,27.4,27.58,27.25,27.29,39755.0,25.9814,26.152,25.8391,25.8771,39755.0
2022-11-03 10:00:00,27.32,27.7,27.28,27.63,68573.0,25.9055,26.2658,25.8676,26.1994,68573.0
2022-11-03 10:30:00,27.64,27.78,27.44,27.76,53374.0,26.2089,26.3417,26.0193,26.3227,53374.0
2022-11-03 11:00:00,27.75,27.78,27.53,27.66,50345.0,26.3132,26.3417,26.1046,26.2279,50345.0
2022-11-03 11:30:00,27.65,27.92,27.57,27.84,64860.0,26.2184,26.4744,26.1426,26.3986,64860.0
2022-11-03 12:00:00,27.86,28.21,27.85,28.15,38189.0,26.4175,26.7494,26.4081,26.6925,38189.0
2022-11-03 12:30:00,28.15,28.35,28.11,28.32,47861.0,26.6925,26.8822,26.6546,26.8537,47861.0
2022-11-03 13:00:00,28.33,28.5,28.31,28.44,74366.0,26.8632,27.0244,26.8442,26.9675,74366.0
2022-11-03 13:30:00,28.44,28.45,28.33,28.34,49406.0,26.9675,26.977,26.8632,26.8727,49406.0
2022-11-03 14:00:00,28.34,28.51,28.21,28.51,67639.0,26.8727,27.0339,26.7494,27.0339,67639.0
2022-11-03 14:30:00,28.5,28.57,28.42,28.45,103821.0,27.0244,27.0908,26.9485,26.977,103821.0
2022-11-03 15:00:00,28.46,28.53,28.4,28.5,90742.0,26.9865,27.0529,26.9296,27.0244,90742.0
2022-11-03 15:30:00,28.49,28.5,28.23,28.23,279849.0,27.0149,27.0244,26.7684,26.7684,279849.0
2022-11-04 09:30:00,28.98,29.64,28.86,29.21,80112.0,27.4796,28.1054,27.3658,27.6976,80112.0
2022-11-04 10:00:00,29.23,29.75,29.19,29.66,67247.0,27.7166,28.2097,27.6787,28.1243,67247.0
2022-11-04 10:30:00,29.67,29.86,29.61,29.64,53505.0,28.1338,28.314,28.0769,28.1054,53505.0
2022-11-04 11:00:00,29.65,29.72,29.42,29.43,71681.0,28.1149,28.1812,27.8968,27.9063,71681.0
2022-11-04 11:30:00,29.43,29.67,29.24,29.24,123204.0,27.9063,28.1338,27.7261,27.7261,123204.0
2022-11-04 12:00:00,29.25,29.27,29.09,29.17,36451.0,27.7356,27.7545,27.5839,27.6597,36451.0
2022-11-04 12:30:00,29.18,29.26,29.06,29.2,41256.0,27.6692,27.7451,27.5554,27.6882,41256.0
2022-11-04 13:00:00,29.21,29.5,29.1,29.48,230359.0,27.6976,27.9726,27.5933,27.9537,230359.0
2022-11-04 13:30:00,29.49,29.56,29.39,29.46,62969.0,27.9631,28.0295,27.8683,27.9347,62969.0
2022-11-04 14:00:00,29.46,29.5,29.36,29.5,56829.0,27.9347,27.9726,27.8399,27.9726,56829.0
2022-11-04 14:30:00,29.5,29.74,29.44,29.72,568618.0,27.9726,28.2002,27.9157,28.1812,568618.0
2022-11-04 15:00:00,29.71,29.76,29.47,29.69,1003648.0,28.1718,28.2192,27.9442,28.1528,1003648.0
2022-11-04 15:30:00,29.68,30.02,29.64,29.96,272121.0,28.1433,28.4657,28.1054,28.4088,272121.0
2022-11-07 09:30:00,30.32,30.39,30.05,30.24,52651.0,28.7502,28.8165,28.4942,28.6743,52651.0
2022-11-07 10:00:00,30.3,30.46,30.18,30.26,64218.0,28.7312,28.8829,28.6174,28.6933,64218.0
2022-11-07 10:30:00,30.27,30.43,30.21,30.28,39817.0,28.7028,28.8545,28.6459,28.7122,39817.0
2022-11-07 11:00:00,30.28,30.43,30.19,30.38,38157.0,28.7122,28.8545,28.6269,28.8071,38157.0
2022-11-07 11:30:00,30.39,30.49,30.29,30.39,92353.0,28.8165,28.9114,28.7217,28.8165,92353.0
2022-11-07 12:00:00,30.4,30.6,30.32,30.58,36462.0,28.826,29.0157,28.7502,28.9967,36462.0
2022-11-07 12:30:00,30.58,30.63,30.35,30.39,76040.0,28.9967,29.0441,28.7786,28.8165,76040.0
2022-11-07 13:00:00,30.39,30.44,30.28,30.29,44348.0,28.8165,28.864,28.7122,28.7217,44348.0
2022-11-07 13:30:00,30.3,30.41,30.26,30.41,46588.0,28.7312,28.8355,28.6933,28.8355,46588.0
2022-11-07 14:00:00,30.41,30.62,30.4,30.61,47353.0,28.8355,29.0346,28.826,29.0252,47353.0
2022-11-07 14:30:00,30.61,30.78,30.61,30.68,71799.0,29.0252,29.1864,29.0252,29.0915,71799.0
2022-11-07 15:00:00,30.69,30.82,30.69,30.79,123954.0,29.101,29.2243,29.101,29.1958,123954.0
2022-11-07 15:30:00,30.79,31.05,30.77,31.0,315335.0,29.1958,29.4424,29.1769,29.395,315335.0
2022-11-08 09:30:00,31.18,31.18,30.67,30.75,43701.0,29.5656,29.5656,29.0821,29.1579,43701.0
2022-11-08 10:00:00,30.78,31.11,30.78,31.06,59444.0,29.1864,29.4993,29.1864,29.4519,59444.0
2022-11-08 10:30:00,31.06,31.18,31.03,31.1,35864.0,29.4519,29.5656,29.4234,29.4898,35864.0
2022-11-08 11:00:00,31.11,31.11,30.87,30.89,34864.0,29.4993,29.4993,29.2717,29.2907,34864.0
2022-11-08 11:30:00,30.89,31.06,30.85,30.88,36559.0,29.2907,29.4519,29.2527,29.2812,36559.0
2022-11-08 12:00:00,30.87,30.88,30.68,30.69,26649.0,29.2717,29.2812,29.0915,29.101,26649.0
2022-11-08 12:30:00,30.7,30.84,30.63,30.77,24632.0,29.1105,29.2432,29.0441,29.1769,24632.0
2022-11-08 13:00:00,30.76,30.99,30.65,30.7,27804.0,29.1674,29.3855,29.0631,29.1105,27804.0
2022-11-08 13:30:00,30.68,30.74,30.54,30.6,25941.0,29.0915,29.1484,28.9588,29.0157,25941.0
2022-11-08 14:00:00,30.59,30.61,30.25,30.25,31267.0,29.0062,29.0252,28.6838,28.6838,31267.0
2022-11-08 14:30:00,30.26,30.67,30.23,30.66,43488.0,28.6933,29.0821,28.6648,29.0726,43488.0
2022-11-08 15:00:00,30.65,30.83,30.65,30.83,45642.0,29.0631,29.2338,29.0631,29.2338,45642.0
2022-11-08 15:30:00,30.82,30.9,30.62,30.64,166446.0,29.2243,29.3001,29.0346,29.0536,166446.0
2022-11-09 09:30:00,30.16,30.58,30.11,30.2,30123.0,28.5985,28.9967,28.551,28.6364,30123.0
2022-11-09 10:00:00,30.2,30.47,30.2,30.24,22971.0,28.6364,28.8924,28.6364,28.6743,22971.0
2022-11-09 10:30:00,30.23,30.26,30.06,30.14,26908.0,28.6648,28.6933,28.5036,28.5795,26908.0
2022-11-09 11:00:00,30.16,30.31,30.13,30.16,34170.0,28.5985,28.7407,28.57,28.5985,34170.0
2022-11-09 11:30:00,30.16,30.35,30.12,30.29,50391.0,28.5985,28.7786,28.5605,28.7217,50391.0
2022-11-09 12:00:00,30.29,30.3,30.2,30.26,15734.0,28.7217,28.7312,28.6364,28.6933,15734.0
2022-11-09 12:30:00,30.26,30.38,30.26,30.38,17111.0,28.6933,28.8071,28.6933,28.8071,17111.0
2022-11-09 13:00:00,30.36,30.44,30.29,30.34,23331.0,28.7881,28.864,28.7217,28.7691,23331.0
2022-11-09 13:30:00,30.34,30.34,30.18,30.2,42735.0,28.7691,28.7691,28.6174,28.6364,42735.0
2022-11-09 14:00:00,30.2,30.31,30.13,30.21,23235.0,28.6364,28.7407,28.57,28.6459,23235.0
2022-11-09 14:30:00,30.2,30.2,30.06,30.12,26465.0,28.6364,28.6364,28.5036,28.5605,26465.0
2022-11-09 15:00:00,30.12,30.25,30.09,30.11,44626.0,28.5605,28.6838,28.5321,28.551,44626.0
2022-11-09 15:30:00,30.11,30.15,29.99,30.11,137092.0,28.551,28.589,28.4373,28.551,137092.0
2022-11-10 09:30:00,31.29,31.4,31.11,31.4,37550.0,29.67,29.7743,29.4993,29.7743,37550.0
2022-11-10 10:00:00,31.4,31.81,31.35,31.77,87210.0,29.7743,30.163,29.7268,30.1251,87210.0
2022-11-10 10:30:00,31.79,31.81,31.66,31.75,134213.0,30.1441,30.163,30.0208,30.1061,134213.0
2022-11-10 11:00:00,31.73,31.88,31.65,31.83,88815.0,30.0872,30.2294,30.0113,30.182,88815.0
2022-11-10 11:30:00,31.82,32.0,31.81,31.91,21917.0,30.1725,30.3432,30.163,30.2579,21917.0
2022-11-10 12:00:00,31.9,31.9,31.73,31.73,21690.0,30.2484,30.2484,30.0872,30.0872,21690.0
2022-11-10 12:30:00,31.73,31.8,31.7,31.7,24428.0,30.0872,30.1535,30.0587,30.0587,24428.0
2022-11-10 13:00:00,31.72,31.94,31.71,31.92,43901.0,30.0777,30.2863,30.0682,30.2673,43901.0
2022-11-10 13:30:00,31.94,32.06,31.89,32.03,27409.0,30.2863,30.4001,30.2389,30.3716,27409.0
2022-11-10 14:00:00,32.03,32.1,32.01,32.09,37545.0,30.3716,30.438,30.3527,30.4285,37545.0
2022-11-10 14:30:00,32.09,32.14,32.02,32.05,48240.0,30.4285,30.4759,30.3622,30.3906,48240.0
2022-11-10 15:00:00,32.05,32.19,32.02,32.17,65859.0,30.3906,30.5234,30.3622,30.5044,65859.0
2022-11-10 15:30:00,32.17,32.31,32.14,32.3,192106.0,30.5044,30.6371,30.4759,30.6277,192106.0
2022-11-11 09:30:00,32.68,32.88,32.34,32.77,24365.0,30.988,31.1776,30.6656,31.0733,24365.0
2022-11-11 10:00:00,32.7,33.15,32.7,33.06,35240.0,31.0069,31.4336,31.0069,31.3483,35240.0
2022-11-11 10:30:00,33.1,33.22,32.98,33.19,34496.0,31.3862,31.5,31.2725,31.4716,34496.0
2022-11-11 11:00:00,33.2,33.26,32.94,33.0,84280.0,31.4811,31.538,31.2345,31.2914,84280.0
2022-11-11 11:30:00,32.98,33.09,32.89,32.9,30512.0,31.2725,31.3768,31.1871,31.1966,30512.0
2022-11-11 12:00:00,32.88,32.96,32.81,32.87,22694.0,31.1776,31.2535,31.1113,31.1681,22694.0
2022-11-11 12:30:00,32.88,32.91,32.66,32.71,48192.0,31.1776,31.2061,30.969,31.0164,48192.0
2022-11-11 13:00:00,32.7,32.77,32.52,32.58,46262.0,31.0069,31.0733,30.8363,30.8932,46262.0
2022-11-11 13:30:00,32.58,32.79,32.53,32.78,39309.0,30.8932,31.0923,30.8457,31.0828,39309.0
2022-11-11 14:00:00,32.78,33.01,32.76,33.0,54146.0,31.0828,31.3009,31.0638,31.2914,54146.0
2022-11-11 14:30:00,33.0,33.06,32.91,33.05,89662.0,31.2914,31.3483,31.2061,31.3388,89662.0
2022-11-11 15:00:00,33.04,33.05,32.82,33.02,78256.0,31.3293,31.3388,31.1207,31.3104,78256.0
2022-11-11 15:30:00,33.02,33.02,32.7,32.78,167150.0,31.3104,31.3104,31.0069,31.0828,167150.0
2022-11-14 09:30:00,32.46,32.66,32.33,32.42,15940.0,30.7794,30.969,30.6561,30.7414,15940.0
2022-11-14 10:00:00,32.39,32.56,32.28,32.3,55124.0,30.713,30.8742,30.6087,30.6277,55124.0
2022-11-14 10:30:00,32.34,32.42,32.33,32.4,58054.0,30.6656,30.7414,30.6561,30.7225,58054.0
2022-11-14 11:00:00,32.41,32.43,32.17,32.27,32656.0,30.732,30.7509,30.5044,30.5992,32656.0
2022-11-14 11:30:00,32.26,32.42,32.26,32.32,28537.0,30.5897,30.7414,30.5897,30.6466,28537.0
2022-11-14 12:00:00,32.35,32.42,32.31,32.41,23651.0,30.6751,30.7414,30.6371,30.732,23651.0
2022-11-14 12:30:00,32.41,32.46,32.37,32.38,39648.0,30.732,30.7794,30.694,30.7035,39648.0
2022-11-14 13:00:00,32.38,32.56,32.38,32.54,34699.0,30.7035,30.8742,30.7035,30.8552,34699.0
2022-11-14 13:30:00,32.54,32.84,32.51,32.83,21651.0,30.8552,31.1397,30.8268,31.1302,21651.0
2022-11-14 14:00:00,32.85,32.87,32.77,32.87,29461.0,31.1492,31.1681,31.0733,31.1681,29461.0
2022-11-14 14:30:00,32.86,32.86,32.66,32.66,26093.0,31.1587,31.1587,30.969,30.969,26093.0
2022-11-14 15:00:00,32.67,32.75,32.45,32.45,55028.0,30.9785,31.0544,30.7699,30.7699,55028.0
2022-11-14 15:30:00,32.45,32.48,32.11,32.14,196250.0,30.7699,30.7983,30.4475,30.4759,196250.0
2022-11-15 09:30:00,32.54,32.76,32.44,32.59,37229.0,30.8552,31.0638,30.7604,30.9026,37229.0
2022-11-15 10:00:00,32.62,32.87,32.62,32.87,15063.0,30.9311,31.1681,30.9311,31.1681,15063.0
2022-11-15 10:30:00,32.89,33.21,32.87,33.18,42598.0,31.1871,31.4905,31.1681,31.4621,42598.0
2022-11-15 11:00:00,33.18,33.26,33.08,33.16,21633.0,31.4621,31.538,31.3673,31.4431,21633.0
2022-11-15 11:30:00,33.16,33.22,33.02,33.04,15367.0,31.4431,31.5,31.3104,31.3293,15367.0
2022-11-15 12:00:00,33.05,33.08,32.94,32.94,14408.0,31.3388,31.3673,31.2345,31.2345,14408.0
2022-11-15 12:30:00,32.95,33.04,32.89,32.99,15028.0,31.244,31.3293,31.1871,31.2819,15028.0
2022-11-15 13:00:00,33.0,33.02,32.55,32.56,32790.0,31.2914,31.3104,30.8647,30.8742,32790.0
2022-11-15 13:30:00,32.55,32.74,32.48,32.73,19699.0,30.8647,31.0449,30.7983,31.0354,19699.0
2022-11-15 14:00:00,32.72,32.96,32.6,32.95,19657.0,31.0259,31.2535,30.9121,31.244,19657.0
2022-11-15 14:30:00,32.94,33.0,32.8,32.98,27703.0,31.2345,31.2914,31.1018,31.2725,27703.0
2022-11-15 15:00:00,32.98,33.18,32.97,33.03,51228.0,31.2725,31.4621,31.263,31.3199,51228.0
2022-11-15 15:30:00,33.03,33.14,32.96,33.11,159280.0,31.3199,31.4242,31.2535,31.3957,159280.0
2022-11-16 09:30:00,32.96,33.14,32.42,32.43,15433.0,31.2535,31.4242,30.7414,30.7509,15433.0
2022-11-16 10:00:00,32.38,32.8,32.38,32.55,16237.0,30.7035,31.1018,30.7035,30.8647,16237.0
2022-11-16 10:30:00,32.57,32.68,32.43,32.47,19811.0,30.8837,30.988,30.7509,30.7889,19811.0
2022-11-16 11:00:00,32.46,32.47,32.11,32.35,70631.0,30.7794,30.7889,30.4475,30.6751,70631.0
2022-11-16 11:30:00,32.33,32.37,32.19,32.23,19088.0,30.6561,30.694,30.5234,30.5613,19088.0
2022-11-16 12:00:00,32.23,32.23,32.03,32.08,21502.0,30.5613,30.5613,30.3716,30.419,21502.0
2022-11-16 12:30:00,32.07,32.27,32.07,32.13,19174.0,30.4096,30.5992,30.4096,30.4665,19174.0
2022-11-16 13:00:00,32.13,32.19,32.08,32.09,19843.0,30.4665,30.5234,30.419,30.4285,19843.0
2022-11-16 13:30:00,32.09,32.1,31.89,31.91,24259.0,30.4285,30.438,30.2389,30.2579,24259.0
2022-11-16 14:00:00,31.9,32.03,31.9,32.0,23838.0,30.2484,30.3716,30.2484,30.3432,23838.0
2022-11-16 14:30:00,32.01,32.13,31.95,32.13,27964.0,30.3527,30.4665,30.2958,30.4665,27964.0
2022-11-16 15:00:00,32.14,32.18,32.03,32.04,35370.0,30.4759,30.5139,30.3716,30.3811,35370.0
2022-11-16 15:30:00,32.04,32.21,31.97,32.16,250204.0,30.3811,30.5423,30.3147,30.4949,250204.0
2022-11-17 09:30:00,31.68,31.69,31.37,31.37,12648.0,30.0398,30.0492,29.7458,29.7458,12648.0
2022-11-17 10:00:00,31.37,31.53,31.26,31.48,29361.0,29.7458,29.8975,29.6415,29.8501,29361.0
2022-11-17 10:30:00,31.43,31.43,31.07,31.09,41093.0,29.8027,29.8027,29.4613,29.4803,41093.0
2022-11-17 11:00:00,31.09,31.11,30.98,31.02,39597.0,29.4803,29.4993,29.376,29.4139,39597.0
2022-11-17 11:30:00,31.02,31.13,30.91,31.12,92051.0,29.4139,29.5182,29.3096,29.5088,92051.0
2022-11-17 12:00:00,31.13,31.23,31.08,31.17,27074.0,29.5182,29.6131,29.4708,29.5562,27074.0
2022-11-17 12:30:00,31.16,31.36,31.15,31.33,35866.0,29.5467,29.7363,29.5372,29.7079,35866.0
2022-11-17 13:00:00,31.33,31.33,31.26,31.26,21005.0,29.7079,29.7079,29.6415,29.6415,21005.0
2022-11-17 13:30:00,31.26,31.38,31.24,31.36,36101.0,29.6415,29.7553,29.6225,29.7363,36101.0
2022-11-17 14:00:00,31.37,31.46,31.2,31.32,40458.0,29.7458,29.8311,29.5846,29.6984,40458.0
2022-11-17 14:30:00,31.32,31.41,31.3,31.41,39937.0,29.6984,29.7837,29.6794,29.7837,39937.0
2022-11-17 15:00:00,31.41,31.46,31.27,31.3,54026.0,29.7837,29.8311,29.651,29.6794,54026.0
2022-11-17 15:30:00,31.29,31.54,31.28,31.52,144728.0,29.67,29.907,29.6605,29.888,144728.0
2022-11-18 09:30:00,31.96,32.07,31.42,31.51,25566.0,30.3053,30.4096,29.7932,29.8786,25566.0
2022-11-18 10:00:00,31.48,31.54,31.3,31.51,14723.0,29.8501,29.907,29.6794,29.8786,14723.0
2022-11-18 10:30:00,31.52,31.55,31.42,31.44,12777.0,29.888,29.9165,29.7932,29.8122,12777.0
2022-11-18 11:00:00,31.44,31.57,31.41,31.5,23738.0,29.8122,29.9355,29.7837,29.8691,23738.0
2022-11-18 11:30:00,31.5,31.55,31.42,31.54,11917.0,29.8691,29.9165,29.7932,29.907,11917.0
2022-11-18 12:00:00,31.54,31.55,31.46,31.54,10004.0,29.907,29.9165,29.8311,29.907,10004.0
2022-11-18 12:30:00,31.53,31.64,31.52,31.63,13975.0,29.8975,30.0018,29.888,29.9923,13975.0
2022-11-18 13:00:00,31.63,31.69,31.57,31.69,12590.0,29.9923,30.0492,29.9355,30.0492,12590.0
2022-11-18 13:30:00,31.69,31.7,31.5,31.53,17414.0,30.0492,30.0587,29.8691,29.8975,17414.0
2022-11-18 14:00:00,31.52,31.59,31.42,31.46,30667.0,29.888,29.9544,29.7932,29.8311,30667.0
2022-11-18 14:30:00,31.46,31.48,31.33,31.41,36691.0,29.8311,29.8501,29.7079,29.7837,36691.0
2022-11-18 15:00:00,31.41,31.47,31.33,31.36,52449.0,29.7837,29.8406,29.7079,29.7363,52449.0
2022-11-18 15:30:00,31.37,31.51,31.33,31.35,171131.0,29.7458,29.8786,29.7079,29.7268,171131.0
2022-11-21 09:30:00,31.2,31.27,30.84,30.98,45216.0,29.5846,29.651,29.2432,29.376,45216.0
2022-11-21 10:00:00,30.98,31.0,30.66,30.66,30364.0,29.376,29.395,29.0726,29.0726,30364.0
2022-11-21 10:30:00,30.66,30.97,30.65,30.93,28066.0,29.0726,29.3665,29.0631,29.3286,28066.0
2022-11-21 11:00:00,30.93,30.97,30.77,30.81,26356.0,29.3286,29.3665,29.1769,29.2148,26356.0
2022-11-21 11:30:00,30.83,30.98,30.81,30.88,20896.0,29.2338,29.376,29.2148,29.2812,20896.0
2022-11-21 12:00:00,30.87,31.2,30.87,31.2,29134.0,29.2717,29.5846,29.2717,29.5846,29134.0
2022-11-21 12:30:00,31.21,31.27,31.12,31.21,21853.0,29.5941,29.651,29.5088,29.5941,21853.0
2022-11-21 13:00:00,31.21,31.31,31.21,31.26,18396.0,29.5941,29.6889,29.5941,29.6415,18396.0
2022-11-21 13:30:00,31.24,31.3,31.16,31.16,14978.0,29.6225,29.6794,29.5467,29.5467,14978.0
2022-11-21 14:00:00,31.17,31.2,31.01,31.02,27720.0,29.5562,29.5846,29.4044,29.4139,27720.0
2022-11-21 14:30:00,31.01,31.16,30.97,31.16,45637.0,29.4044,29.5467,29.3665,29.5467,45637.0
2022-11-21 15:00:00,31.16,31.26,31.12,31.2,104235.0,29.5467,29.6415,29.5088,29.5846,104235.0
2022-11-21 15:30:00,31.2,31.33,31.19,31.32,185016.0,29.5846,29.7079,29.5751,29.6984,185016.0
2022-11-22 09:30:00,31.56,31.86,31.48,31.56,28188.0,29.926,30.2104,29.8501,29.926,28188.0
2022-11-22 10:00:00,31.56,31.77,31.51,31.62,43124.0,29.926,30.1251,29.8786,29.9829,43124.0
2022-11-22 10:30:00,31.64,31.69,31.48,31.62,37308.0,30.0018,30.0492,29.8501,29.9829,37308.0
2022-11-22 11:00:00,31.62,31.78,31.61,31.69,18944.0,29.9829,30.1346,29.9734,30.0492,18944.0
2022-11-22 11:30:00,31.69,31.69,31.58,31.64,19955.0,30.0492,30.0492,29.9449,30.0018,19955.0
2022-11-22 12:00:00,31.65,31.68,31.48,31.49,11608.0,30.0113,30.0398,29.8501,29.8596,11608.0
2022-11-22 12:30:00,31.49,31.5,31.42,31.42,11915.0,29.8596,29.8691,29.7932,29.7932,11915.0
2022-11-22 13:00:00,31.43,31.53,31.42,31.48,13274.0,29.8027,29.8975,29.7932,29.8501,13274.0
2022-11-22 13:30:00,31.49,31.61,31.49,31.58,16084.0,29.8596,29.9734,29.8596,29.9449,16084.0
2022-11-22 14:00:00,31.57,31.66,31.55,31.64,15523.0,29.9355,30.0208,29.9165,30.0018,15523.0
2022-11-22 14:30:00,31.64,31.65,31.57,31.63,14996.0,30.0018,30.0113,29.9355,29.9923,14996.0
2022-11-22 15:00:00,31.63,31.68,31.57,31.58,24222.0,29.9923,30.0398,29.9355,29.9449,24222.0
2022-11-22 15:30:00,31.58,31.63,31.44,31.49,181503.0,29.9449,29.9923,29.8122,29.8596,181503.0
2022-11-23 09:30:00,31.47,31.76,31.42,31.65,15325.0,29.8406,30.1156,29.7932,30.0113,15325.0
2022-11-23 10:00:00,31.59,31.63,31.51,31.61,15022.0,29.9544,29.9923,29.8786,29.9734,15022.0
2022-11-23 10:30:00,31.63,31.81,31.62,31.78,19537.0,29.9923,30.163,29.9829,30.1346,19537.0
2022-11-23 11:00:00,31.78,31.79,31.62,31.65,13410.0,30.1346,30.1441,29.9829,30.0113,13410.0
2022-11-23 11:30:00,31.64,31.64,31.45,31.5,15809.0,30.0018,30.0018,29.8217,29.8691,15809.0
2022-11-23 12:00:00,31.5,31.58,31.5,31.57,9606.0,29.8691,29.9449,29.8691,29.9355,9606.0
2022-11-23 12:30:00,31.56,31.58,31.43,31.45,11520.0,29.926,29.9449,29.8027,29.8217,11520.0
2022-11-23 13:00:00,31.45,31.58,31.45,31.58,8386.0,29.8217,29.9449,29.8217,29.9449,8386.0
2022-11-23 13:30:00,31.59,31.62,31.59,31.6,8626.0,29.9544,29.9829,29.9544,29.9639,8626.0
2022-11-23 14:00:00,31.6,31.76,31.56,31.69,25659.0,29.9639,30.1156,29.926,30.0492,25659.0
2022-11-23 14:30:00,31.68,31.68,31.58,31.63,15452.0,30.0398,30.0398,29.9449,29.9923,15452.0
2022-11-23 15:00:00,31.64,31.73,31.6,31.72,19219.0,30.0018,30.0872,29.9639,30.0777,19219.0
2022-11-23 15:30:00,31.71,31.72,31.62,31.65,62092.0,30.0682,30.0777,29.9829,30.0113,62092.0
2022-11-25 09:30:00,31.75,31.88,31.63,31.79,15848.0,30.1061,30.2294,29.9923,30.1441,15848.0
2022-11-25 10:00:00,31.81,31.88,31.75,31.81,12899.0,30.163,30.2294,30.1061,30.163,12899.0
2022-11-25 10:30:00,31.79,31.85,31.69,31.83,12196.0,30.1441,30.201,30.0492,30.182,12196.0
2022-11-25 11:00:00,31.83,31.92,31.77,31.81,20797.0,30.182,30.2673,30.1251,30.163,20797.0
2022-11-25 11:30:00,31.8,31.87,31.77,31.85,12270.0,30.1535,30.2199,30.1251,30.201,12270.0
2022-11-25 12:00:00,31.86,31.86,31.79,31.8,11880.0,30.2104,30.2104,30.1441,30.1535,11880.0
2022-11-25 12:30:00,31.8,31.8,31.62,31.72,65562.0,30.1535,30.1535,29.9829,30.0777,65562.0
2022-11-28 09:30:00,31.49,31.67,31.37,31.44,18423.0,29.8596,30.0303,29.7458,29.8122,18423.0
2022-11-28 10:00:00,31.43,31.46,31.29,31.35,29780.0,29.8027,29.8311,29.67,29.7268,29780.0
2022-11-28 10:30:00,31.37,31.4,31.23,31.26,14656.0,29.7458,29.7743,29.6131,29.6415,14656.0
2022-11-28 11:00:00,31.25,31.27,31.12,31.13,13404.0,29.632,29.651,29.5088,29.5182,13404.0
2022-11-28 11:30:00,31.14,31.17,31.12,31.15,8037.0,29.5277,29.5562,29.5088,29.5372,8037.0
2022-11-28 12:00:00,31.15,31.19,31.02,31.14,20710.0,29.5372,29.5751,29.4139,29.5277,20710.0
2022-11-28 12:30:00,31.15,31.19,31.06,31.09,9971.0,29.5372,29.5751,29.4519,29.4803,9971.0
2022-11-28 13:00:00,31.09,31.11,31.03,31.07,13286.0,29.4803,29.4993,29.4234,29.4613,13286.0
2022-11-28 13:30:00,31.07,31.08,30.93,30.95,10338.0,29.4613,29.4708,29.3286,29.3476,10338.0
2022-11-28 14:00:00,30.95,30.95,30.85,30.87,12739.0,29.3476,29.3476,29.2527,29.2717,12739.0
2022-11-28 14:30:00,30.85,30.87,30.8,30.8,8772.0,29.2527,29.2717,29.2053,29.2053,8772.0
2022-11-28 15:00:00,30.79,30.79,30.66,30.67,15207.0,29.1958,29.1958,29.0726,29.0821,15207.0
2022-11-28 15:30:00,30.67,30.86,30.62,30.74,177942.0,29.0821,29.2622,29.0346,29.1484,177942.0
2022-11-29 09:30:00,30.78,31.08,30.78,30.94,7884.0,29.1864,29.4708,29.1864,29.3381,7884.0
2022-11-29 10:00:00,30.94,30.98,30.85,30.98,27053.0,29.3381,29.376,29.2527,29.376,27053.0
2022-11-29 10:30:00,30.97,30.97,30.8,30.8,17073.0,29.3665,29.3665,29.2053,29.2053,17073.0
2022-11-29 11:00:00,30.81,30.84,30.65,30.66,18550.0,29.2148,29.2432,29.0631,29.0726,18550.0
2022-11-29 11:30:00,30.66,30.69,30.63,30.69,21912.0,29.0726,29.101,29.0441,29.101,21912.0
2022-11-29 12:00:00,30.69,30.69,30.58,30.58,17630.0,29.101,29.101,28.9967,28.9967,17630.0
2022-11-29 12:30:00,30.58,30.7,30.57,30.7,21121.0,28.9967,29.1105,28.9872,29.1105,21121.0
2022-11-29 13:00:00,30.7,30.76,30.63,30.63,33042.0,29.1105,29.1674,29.0441,29.0441,33042.0
2022-11-29 13:30:00,30.63,30.71,30.62,30.7,15158.0,29.0441,29.12,29.0346,29.1105,15158.0
2022-11-29 14:00:00,30.72,30.82,30.69,30.7,15574.0,29.1295,29.2243,29.101,29.1105,15574.0
2022-11-29 14:30:00,30.69,30.71,30.6,30.68,22794.0,29.101,29.12,29.0157,29.0915,22794.0
2022-11-29 15:00:00,30.68,30.76,30.66,30.75,37362.0,29.0915,29.1674,29.0726,29.1579,37362.0
2022-11-29 15:30:00,30.75,30.84,30.72,30.84,154718.0,29.1579,29.2432,29.1295,29.2432,154718.0
2022-11-30 09:30:00,30.93,31.09,30.61,30.72,18755.0,29.3286,29.4803,29.0252,29.1295,18755.0
2022-11-30 10:00:00,30.72,30.8,30.64,30.65,9801.0,29.1295,29.2053,29.0536,29.0631,9801.0
2022-11-30 10:30:00,30.66,30.75,30.64,30.72,10877.0,29.0726,29.1579,29.0536,29.1295,10877.0
2022-11-30 11:00:00,30.73,30.86,30.69,30.86,11344.0,29.1389,29.2622,29.101,29.2622,11344.0
2022-11-30 11:30:00,30.89,30.91,30.72,30.73,14418.0,29.2907,29.3096,29.1295,29.1389,14418.0
2022-11-30 12:00:00,30.74,30.76,30.53,30.59,14159.0,29.1484,29.1674,28.9493,29.0062,14159.0
2022-11-30 12:30:00,30.61,30.61,30.51,30.61,11489.0,29.0252,29.0252,28.9303,29.0252,11489.0
2022-11-30 13:00:00,30.62,30.67,30.61,30.64,11452.0,29.0346,29.0821,29.0252,29.0536,11452.0
2022-11-30 13:30:00,30.64,31.08,30.62,31.07,25954.0,29.0536,29.4708,29.0346,29.4613,25954.0
2022-11-30 14:00:00,31.09,31.34,31.08,31.3,19100.0,29.4803,29.7174,29.4708,29.6794,19100.0
2022-11-30 14:30:00,31.31,31.31,31.16,31.18,22802.0,29.6889,29.6889,29.5467,29.5656,22802.0
2022-11-30 15:00:00,31.18,31.27,31.16,31.17,36692.0,29.5656,29.651,29.5467,29.5562,36692.0
2022-11-30 15:30:00,31.17,31.38,31.14,31.32,256941.0,29.5562,29.7553,29.5277,29.6984,256941.0
2022-12-01 09:30:00,31.7,31.85,31.56,31.67,15495.0,30.0587,30.201,29.926,30.0303,15495.0
2022-12-01 10:00:00,31.69,31.76,31.29,31.35,34237.0,30.0492,30.1156,29.67,29.7268,34237.0
2022-12-01 10:30:00,31.35,31.67,31.25,31.67,14581.0,29.7268,30.0303,29.632,30.0303,14581.0
2022-12-01 11:00:00,31.68,31.68,31.45,31.48,20399.0,30.0398,30.0398,29.8217,29.8501,20399.0
2022-12-01 11:30:00,31.5,31.53,31.43,31.48,17430.0,29.8691,29.8975,29.8027,29.8501,17430.0
2022-12-01 12:00:00,31.47,31.49,31.37,31.44,13130.0,29.8406,29.8596,29.7458,29.8122,13130.0
2022-12-01 12:30:00,31.45,31.48,31.39,31.4,12502.0,29.8217,29.8501,29.7648,29.7743,12502.0
2022-12-01 13:00:00,31.41,31.48,31.39,31.44,15400.0,29.7837,29.8501,29.7648,29.8122,15400.0
2022-12-01 13:30:00,31.45,31.48,31.41,31.45,14473.0,29.8217,29.8501,29.7837,29.8217,14473.0
2022-12-01 14:00:00,31.44,31.46,31.37,31.42,15973.0,29.8122,29.8311,29.7458,29.7932,15973.0
2022-12-01 14:30:00,31.41,31.43,31.39,31.42,13278.0,29.7837,29.8027,29.7648,29.7932,13278.0
2022-12-01 15:00:00,31.43,31.47,31.41,31.46,27801.0,29.8027,29.8406,29.7837,29.8311,27801.0
2022-12-01 15:30:00,31.46,31.59,31.44,31.48,100582.0,29.8311,29.9544,29.8122,29.8501,100582.0
2022-12-02 09:30:00,31.09,31.21,31.02,31.1,15002.0,29.4803,29.5941,29.4139,29.4898,15002.0
2022-12-02 10:00:00,31.12,31.23,31.02,31.18,20928.0,29.5088,29.6131,29.4139,29.5656,20928.0
2022-12-02 10:30:00,31.18,31.52,31.17,31.47,18499.0,29.5656,29.888,29.5562,29.8406,18499.0
2022-12-02 11:00:00,31.44,31.62,31.43,31.56,6532.0,29.8122,29.9829,29.8027,29.926,6532.0
2022-12-02 11:30:00,31.58,31.7,31.58,31.69,8120.0,29.9449,30.0587,29.9449,30.0492,8120.0
2022-12-02 12:00:00,31.69,31.74,31.68,31.73,10222.0,30.0492,30.0967,30.0398,30.0872,10222.0
2022-12-02 12:30:00,31.73,31.75,31.6,31.6,5639.0,30.0872,30.1061,29.9639,29.9639,5639.0
2022-12-02 13:00:00,31.61,31.68,31.61,31.68,9127.0,29.9734,30.0398,29.9734,30.0398,9127.0
2022-12-02 13:30:00,31.67,31.71,31.63,31.67,13005.0,30.0303,30.0682,29.9923,30.0303,13005.0
2022-12-02 14:00:00,31.68,31.79,31.68,31.77,12757.0,30.0398,30.1441,30.0398,30.1251,12757.0
2022-12-02 14:30:00,31.75,31.98,31.74,31.98,14437.0,30.1061,30.3242,30.0967,30.3242,14437.0
2022-12-02 15:00:00,31.98,32.19,31.98,32.13,51366.0,30.3242,30.5234,30.3242,30.4665,51366.0
2022-12-02 15:30:00,32.13,32.16,31.91,32.03,95083.0,30.4665,30.4949,30.2579,30.3716,95083.0
2022-12-05 09:30:00,31.73,31.93,31.61,31.92,33083.0,30.0872,30.2768,29.9734,30.2673,33083.0
2022-12-05 10:00:00,31.89,31.99,31.76,31.81,26046.0,30.2389,30.3337,30.1156,30.163,26046.0
2022-12-05 10:30:00,31.82,31.91,31.73,31.89,26689.0,30.1725,30.2579,30.0872,30.2389,26689.0
2022-12-05 11:00:00,31.9,31.93,31.69,31.7,22442.0,30.2484,30.2768,30.0492,30.0587,22442.0
2022-12-05 11:30:00,31.71,31.8,31.63,31.63,20724.0,30.0682,30.1535,29.9923,29.9923,20724.0
2022-12-05 12:00:00,31.62,31.82,31.62,31.73,17572.0,29.9829,30.1725,29.9829,30.0872,17572.0
2022-12-05 12:30:00,31.71,31.75,31.62,31.65,24191.0,30.0682,30.1061,29.9829,30.0113,24191.0
2022-12-05 13:00:00,31.64,31.66,31.48,31.53,26683.0,30.0018,30.0208,29.8501,29.8975,26683.0
2022-12-05 13:30:00,31.53,31.64,31.39,31.39,86722.0,29.8975,30.0018,29.7648,29.7648,86722.0
2022-12-05 14:00:00,31.39,31.45,31.2,31.24,43935.0,29.7648,29.8217,29.5846,29.6225,43935.0
2022-12-05 14:30:00,31.23,31.24,31.06,31.21,57274.0,29.6131,29.6225,29.4519,29.5941,57274.0
2022-12-05 15:00:00,31.21,31.29,31.16,31.2,41107.0,29.5941,29.67,29.5467,29.5846,41107.0
2022-12-05 15:30:00,31.2,31.36,31.18,31.27,119710.0,29.5846,29.7363,29.5656,29.651,119710.0
2022-12-06 09:30:00,31.18,31.36,31.08,31.13,34894.0,29.5656,29.7363,29.4708,29.5182,34894.0
2022-12-06 10:00:00,31.14,31.16,30.91,30.93,17208.0,29.5277,29.5467,29.3096,29.3286,17208.0
2022-12-06 10:30:00,30.93,30.93,30.71,30.81,13500.0,29.3286,29.3286,29.12,29.2148,13500.0
2022-12-06 11:00:00,30.81,30.85,30.67,30.7,15814.0,29.2148,29.2527,29.0821,29.1105,15814.0
2022-12-06 11:30:00,30.71,30.78,30.67,30.74,11617.0,29.12,29.1864,29.0821,29.1484,11617.0
2022-12-06 12:00:00,30.75,30.77,30.64,30.74,18920.0,29.1579,29.1769,29.0536,29.1484,18920.0
2022-12-06 12:30:00,30.74,30.87,30.68,30.82,15952.0,29.1484,29.2717,29.0915,29.2243,15952.0
2022-12-06 13:00:00,30.82,30.82,30.59,30.6,10117.0,29.2243,29.2243,29.0062,29.0157,10117.0
2022-12-06 13:30:00,30.6,30.64,30.5,30.53,33451.0,29.0157,29.0536,28.9209,28.9493,33451.0
2022-12-06 14:00:00,30.53,30.53,30.29,30.34,15866.0,28.9493,28.9493,28.7217,28.7691,15866.0
2022-12-06 14:30:00,30.33,30.35,30.21,30.32,32800.0,28.7597,28.7786,28.6459,28.7502,32800.0
2022-12-06 15:00:00,30.33,30.4,30.22,30.3,59448.0,28.7597,28.826,28.6554,28.7312,59448.0
2022-12-06 15:30:00,30.31,30.52,30.3,30.44,235618.0,28.7407,28.9398,28.7312,28.864,235618.0
2022-12-07 09:30:00,30.19,30.4,30.14,30.27,15529.0,28.6269,28.826,28.5795,28.7028,15529.0
2022-12-07 10:00:00,30.26,30.52,30.18,30.52,23209.0,28.6933,28.9398,28.6174,28.9398,23209.0
2022-12-07 10:30:00,30.49,30.64,30.48,30.63,54413.0,28.9114,29.0536,28.9019,29.0441,54413.0
2022-12-07 11:00:00,30.64,30.73,30.5,30.51,18223.0,29.0536,29.1389,28.9209,28.9303,18223.0
2022-12-07 11:30:00,30.52,30.61,30.48,30.59,19568.0,28.9398,29.0252,28.9019,29.0062,19568.0
2022-12-07 12:00:00,30.59,30.61,30.52,30.53,14966.0,29.0062,29.0252,28.9398,28.9493,14966.0
2022-12-07 12:30:00,30.55,30.69,30.54,30.67,9738.0,28.9683,29.101,28.9588,29.0821,9738.0
2022-12-07 13:00:00,30.67,30.68,30.59,30.62,19961.0,29.0821,29.0915,29.0062,29.0346,19961.0
2022-12-07 13:30:00,30.62,30.63,30.49,30.5,21260.0,29.0346,29.0441,28.9114,28.9209,21260.0
2022-12-07 14:00:00,30.5,30.51,30.41,30.47,18412.0,28.9209,28.9303,28.8355,28.8924,18412.0
2022-12-07 14:30:00,30.47,30.53,30.3,30.33,34130.0,28.8924,28.9493,28.7312,28.7597,34130.0
2022-12-07 15:00:00,30.33,30.36,30.18,30.2,91481.0,28.7597,28.7881,28.6174,28.6364,91481.0
2022-12-07 15:30:00,30.2,30.36,30.18,30.27,140954.0,28.6364,28.7881,28.6174,28.7028,140954.0
2022-12-08 09:30:00,30.47,30.55,30.28,30.41,13402.0,28.8924,28.9683,28.7122,28.8355,13402.0
2022-12-08 10:00:00,30.45,30.55,30.45,30.54,16682.0,28.8734,28.9683,28.8734,28.9588,16682.0
2022-12-08 10:30:00,30.54,30.54,30.38,30.38,11067.0,28.9588,28.9588,28.8071,28.8071,11067.0
2022-12-08 11:00:00,30.4,30.41,30.24,30.25,12519.0,28.826,28.8355,28.6743,28.6838,12519.0
2022-12-08 11:30:00,30.24,30.29,30.18,30.22,8155.0,28.6743,28.7217,28.6174,28.6554,8155.0
2022-12-08 12:00:00,30.22,30.22,30.13,30.17,7694.0,28.6554,28.6554,28.57,28.6079,7694.0
2022-12-08 12:30:00,30.18,30.18,30.07,30.13,8891.0,28.6174,28.6174,28.5131,28.57,8891.0
2022-12-08 13:00:00,30.14,30.2,30.1,30.16,15031.0,28.5795,28.6364,28.5416,28.5985,15031.0
2022-12-08 13:30:00,30.18,30.22,30.12,30.14,19286.0,28.6174,28.6554,28.5605,28.5795,19286.0
2022-12-08 14:00:00,30.14,30.15,29.96,29.97,18731.0,28.5795,28.589,28.4088,28.4183,18731.0
2022-12-08 14:30:00,29.94,29.99,29.92,29.94,16040.0,28.3898,28.4373,28.3709,28.3898,16040.0
2022-12-08 15:00:00,29.94,30.03,29.88,29.99,19794.0,28.3898,28.4752,28.333,28.4373,19794.0
2022-12-08 15:30:00,29.99,30.06,29.92,30.03,90042.0,28.4373,28.5036,28.3709,28.4752,90042.0
2022-12-09 09:30:00,30.13,30.38,30.13,30.22,21133.0,28.57,28.8071,28.57,28.6554,21133.0
2022-12-09 10:00:00,30.28,30.36,30.23,30.29,6315.0,28.7122,28.7881,28.6648,28.7217,6315.0
2022-12-09 10:30:00,30.29,30.39,30.24,30.39,10231.0,28.7217,28.8165,28.6743,28.8165,10231.0
2022-12-09 11:00:00,30.39,30.44,30.33,30.34,15298.0,28.8165,28.864,28.7597,28.7691,15298.0
2022-12-09 11:30:00,30.35,30.43,30.33,30.38,17066.0,28.7786,28.8545,28.7597,28.8071,17066.0
2022-12-09 12:00:00,30.38,30.4,30.3,30.3,11047.0,28.8071,28.826,28.7312,28.7312,11047.0
2022-12-09 12:30:00,30.29,30.31,30.13,30.18,19089.0,28.7217,28.7407,28.57,28.6174,19089.0
2022-12-09 13:00:00,30.18,30.19,30.11,30.13,13494.0,28.6174,28.6269,28.551,28.57,13494.0
2022-12-09 13:30:00,30.12,30.15,30.07,30.1,16404.0,28.5605,28.589,28.5131,28.5416,16404.0
2022-12-09 14:00:00,30.11,30.11,29.9,29.99,30549.0,28.551,28.551,28.3519,28.4373,30549.0
2022-12-09 14:30:00,29.99,30.02,29.93,29.97,14452.0,28.4373,28.4657,28.3804,28.4183,14452.0
2022-12-09 15:00:00,29.97,30.02,29.91,29.91,27703.0,28.4183,28.4657,28.3614,28.3614,27703.0
2022-12-09 15:30:00,29.9,29.91,29.72,29.74,71778.0,28.3519,28.3614,28.1812,28.2002,71778.0
2022-12-12 09:30:00,29.78,29.83,29.54,29.67,18556.0,28.2381,28.2855,28.0106,28.1338,18556.0
2022-12-12 10:00:00,29.66,29.68,29.49,29.68,18044.0,28.1243,28.1433,27.9631,28.1433,18044.0
2022-12-12 10:30:00,29.68,29.78,29.66,29.71,18736.0,28.1433,28.2381,28.1243,28.1718,18736.0
2022-12-12 11:00:00,29.71,29.81,29.66,29.77,15587.0,28.1718,28.2666,28.1243,28.2286,15587.0
2022-12-12 11:30:00,29.76,29.78,29.7,29.78,21659.0,28.2192,28.2381,28.1623,28.2381,21659.0
2022-12-12 12:00:00,29.77,29.89,29.66,29.7,22761.0,28.2286,28.3424,28.1243,28.1623,22761.0
2022-12-12 12:30:00,29.68,29.76,29.64,29.75,24245.0,28.1433,28.2192,28.1054,28.2097,24245.0
2022-12-12 13:00:00,29.74,29.75,29.65,29.68,15573.0,28.2002,28.2097,28.1149,28.1433,15573.0
2022-12-12 13:30:00,29.68,29.82,29.68,29.77,20774.0,28.1433,28.2761,28.1433,28.2286,20774.0
2022-12-12 14:00:00,29.75,29.82,29.75,29.81,21891.0,28.2097,28.2761,28.2097,28.2666,21891.0
2022-12-12 14:30:00,29.79,29.87,29.73,29.86,20588.0,28.2476,28.3235,28.1907,28.314,20588.0
2022-12-12 15:00:00,29.87,30.06,29.85,30.05,29404.0,28.3235,28.5036,28.3045,28.4942,29404.0
2022-12-12 15:30:00,30.06,30.12,30.01,30.03,99344.0,28.5036,28.5605,28.4562,28.4752,99344.0
2022-12-13 09:30:00,31.08,31.39,30.85,31.07,26934.0,29.4708,29.7648,29.2527,29.4613,26934.0
2022-12-13 10:00:00,31.1,31.1,30.76,30.79,14307.0,29.4898,29.4898,29.1674,29.1958,14307.0
2022-12-13 10:30:00,30.8,30.88,30.71,30.78,16954.0,29.2053,29.2812,29.12,29.1864,16954.0
2022-12-13 11:00:00,30.78,30.9,30.75,30.8,14792.0,29.1864,29.3001,29.1579,29.2053,14792.0
2022-12-13 11:30:00,30.79,30.9,30.73,30.79,16242.0,29.1958,29.3001,29.1389,29.1958,16242.0
2022-12-13 12:00:00,30.79,30.9,30.68,30.74,15250.0,29.1958,29.3001,29.0915,29.1484,15250.0
2022-12-13 12:30:00,30.74,30.78,30.62,30.71,17900.0,29.1484,29.1864,29.0346,29.12,17900.0
2022-12-13 13:00:00,30.69,30.96,30.69,30.95,18158.0,29.101,29.357,29.101,29.3476,18158.0
2022-12-13 13:30:00,30.95,30.98,30.85,30.94,17430.0,29.3476,29.376,29.2527,29.3381,17430.0
2022-12-13 14:00:00,30.95,30.99,30.83,30.89,16337.0,29.3476,29.3855,29.2338,29.2907,16337.0
2022-12-13 14:30:00,30.88,31.04,30.85,30.9,21566.0,29.2812,29.4329,29.2527,29.3001,21566.0
2022-12-13 15:00:00,30.9,30.93,30.76,30.9,34910.0,29.3001,29.3286,29.1674,29.3001,34910.0
2022-12-13 15:30:00,30.91,30.98,30.82,30.9,148161.0,29.3096,29.376,29.2243,29.3001,148161.0
2022-12-14 09:30:00,31.04,31.13,30.95,30.99,20977.0,29.4329,29.5182,29.3476,29.3855,20977.0
2022-12-14 10:00:00,30.98,31.18,30.97,31.17,63173.0,29.376,29.5656,29.3665,29.5562,63173.0
2022-12-14 10:30:00,31.17,31.69,31.16,31.67,61039.0,29.5562,30.0492,29.5467,30.0303,61039.0
2022-12-14 11:00:00,31.67,31.73,31.37,31.62,104252.0,30.0303,30.0872,29.7458,29.9829,104252.0
2022-12-14 11:30:00,31.59,31.61,31.38,31.46,34323.0,29.9544,29.9734,29.7553,29.8311,34323.0
2022-12-14 12:00:00,31.45,31.48,31.33,31.46,35789.0,29.8217,29.8501,29.7079,29.8311,35789.0
2022-12-14 12:30:00,31.46,31.57,31.42,31.47,47385.0,29.8311,29.9355,29.7932,29.8406,47385.0
2022-12-14 13:00:00,31.46,31.64,31.45,31.64,29393.0,29.8311,30.0018,29.8217,30.0018,29393.0
2022-12-14 13:30:00,31.64,31.75,31.6,31.71,45971.0,30.0018,30.1061,29.9639,30.0682,45971.0
2022-12-14 14:00:00,31.71,31.73,31.12,31.37,111624.0,30.0682,30.0872,29.5088,29.7458,111624.0
2022-12-14 14:30:00,31.32,31.4,31.03,31.15,65600.0,29.6984,29.7743,29.4234,29.5372,65600.0
2022-12-14 15:00:00,31.15,31.48,31.09,31.12,74985.0,29.5372,29.8501,29.4803,29.5088,74985.0
2022-12-14 15:30:00,31.08,31.3,30.98,31.07,249526.0,29.4708,29.6794,29.376,29.4613,249526.0
2022-12-15 09:30:00,30.45,30.74,30.04,30.07,83775.0,28.8734,29.1484,28.4847,28.5131,83775.0
2022-12-15 10:00:00,30.07,30.14,29.87,29.95,62851.0,28.5131,28.5795,28.3235,28.3993,62851.0
2022-12-15 10:30:00,29.91,30.12,29.9,30.12,64322.0,28.3614,28.5605,28.3519,28.5605,64322.0
2022-12-15 11:00:00,30.11,30.17,30.02,30.07,94348.0,28.551,28.6079,28.4657,28.5131,94348.0
2022-12-15 11:30:00,30.06,30.1,29.94,30.05,50076.0,28.5036,28.5416,28.3898,28.4942,50076.0
2022-12-15 12:00:00,30.05,30.21,30.05,30.21,39507.0,28.4942,28.6459,28.4942,28.6459,39507.0
2022-12-15 12:30:00,30.22,30.26,30.13,30.15,28527.0,28.6554,28.6933,28.57,28.589,28527.0
2022-12-15 13:00:00,30.15,30.15,30.04,30.09,42949.0,28.589,28.589,28.4847,28.5321,42949.0
2022-12-15 13:30:00,30.09,30.27,30.06,30.27,59242.0,28.5321,28.7028,28.5036,28.7028,59242.0
2022-12-15 14:00:00,30.26,30.29,30.08,30.1,56954.0,28.6933,28.7217,28.5226,28.5416,56954.0
2022-12-15 14:30:00,30.09,30.25,30.07,30.25,43660.0,28.5321,28.6838,28.5131,28.6838,43660.0
2022-12-15 15:00:00,30.26,30.31,30.12,30.23,59679.0,28.6933,28.7407,28.5605,28.6648,59679.0
2022-12-15 15:30:00,30.22,30.25,30.04,30.12,202355.0,28.6554,28.6838,28.4847,28.5605,202355.0
2022-12-16 09:30:00,29.81,30.09,29.67,29.79,86172.0,28.2666,28.5321,28.1338,28.2476,86172.0
2022-12-16 10:00:00,29.78,29.79,29.3,29.3,14895.0,28.2381,28.2476,27.783,27.783,14895.0
2022-12-16 10:30:00,29.31,29.38,29.25,29.3,20539.0,27.7925,27.8588,27.7356,27.783,20539.0
2022-12-16 11:00:00,29.31,29.33,29.16,29.22,54422.0,27.7925,27.8114,27.6502,27.7071,54422.0
2022-12-16 11:30:00,29.22,29.27,29.04,29.04,66605.0,27.7071,27.7545,27.5364,27.5364,66605.0
2022-12-16 12:00:00,29.06,29.13,29.04,29.06,13364.0,27.5554,27.6218,27.5364,27.5554,13364.0
2022-12-16 12:30:00,29.06,29.11,28.93,28.95,30636.0,27.5554,27.6028,27.4321,27.4511,30636.0
2022-12-16 13:00:00,28.95,29.0,28.89,28.9,16214.0,27.4511,27.4985,27.3942,27.4037,16214.0
2022-12-16 13:30:00,28.89,29.07,28.89,29.04,15967.0,27.3942,27.5649,27.3942,27.5364,15967.0
2022-12-16 14:00:00,29.04,29.19,29.03,29.07,23035.0,27.5364,27.6787,27.527,27.5649,23035.0
2022-12-16 14:30:00,29.06,29.19,28.97,29.17,36011.0,27.5554,27.6787,27.4701,27.6597,36011.0
2022-12-16 15:00:00,29.16,29.24,29.05,29.2,51174.0,27.6502,27.7261,27.5459,27.6882,51174.0
2022-12-16 15:30:00,29.2,29.27,29.13,29.14,211898.0,27.6882,27.7545,27.6218,27.6313,211898.0
2022-12-19 09:30:00,29.25,29.46,29.24,29.25,17893.0,27.7356,27.9347,27.7261,27.7356,17893.0
2022-12-19 10:00:00,29.28,29.48,29.25,29.45,9029.0,27.764,27.9537,27.7356,27.9252,9029.0
2022-12-19 10:30:00,29.44,29.57,29.41,29.43,21614.0,27.9157,28.039,27.8873,27.9063,21614.0
2022-12-19 11:00:00,29.42,29.55,29.41,29.42,20541.0,27.8968,28.02,27.8873,27.8968,20541.0
2022-12-19 11:30:00,29.42,29.42,29.26,29.32,21035.0,27.8968,27.8968,27.7451,27.8019,21035.0
2022-12-19 12:00:00,29.32,29.38,29.31,29.33,14356.0,27.8019,27.8588,27.7925,27.8114,14356.0
2022-12-19 12:30:00,29.32,29.32,29.24,29.25,12192.0,27.8019,27.8019,27.7261,27.7356,12192.0
2022-12-19 13:00:00,29.26,29.27,29.17,29.17,13117.0,27.7451,27.7545,27.6597,27.6597,13117.0
2022-12-19 13:30:00,29.16,29.18,29.07,29.14,15010.0,27.6502,27.6692,27.5649,27.6313,15010.0
2022-12-19 14:00:00,29.14,29.15,29.04,29.04,13656.0,27.6313,27.6408,27.5364,27.5364,13656.0
2022-12-19 14:30:00,29.03,29.07,28.95,28.96,25966.0,27.527,27.5649,27.4511,27.4606,25966.0
2022-12-19 15:00:00,28.96,29.08,28.9,29.07,29815.0,27.4606,27.5744,27.4037,27.5649,29815.0
2022-12-19 15:30:00,29.07,29.14,29.06,29.11,87921.0,27.5649,27.6313,27.5554,27.6028,87921.0
2022-12-20 09:30:00,29.11,29.39,28.91,29.3,18517.0,27.6028,27.8683,27.4132,27.783,18517.0
2022-12-20 10:00:00,29.3,29.48,29.28,29.44,15404.0,27.783,27.9537,27.764,27.9157,15404.0
2022-12-20 10:30:00,29.45,29.76,29.44,29.67,24785.0,27.9252,28.2192,27.9157,28.1338,24785.0
2022-12-20 11:00:00,29.67,29.69,29.4,29.49,18213.0,28.1338,28.1528,27.8778,27.9631,18213.0
2022-12-20 11:30:00,29.5,29.53,29.44,29.49,21991.0,27.9726,28.0011,27.9157,27.9631,21991.0
2022-12-20 12:00:00,29.51,29.58,29.43,29.45,13944.0,27.9821,28.0485,27.9063,27.9252,13944.0
2022-12-20 12:30:00,29.44,29.61,29.42,29.58,14497.0,27.9157,28.0769,27.8968,28.0485,14497.0
2022-12-20 13:00:00,29.61,29.63,29.54,29.62,28467.0,28.0769,28.0959,28.0106,28.0864,28467.0
2022-12-20 13:30:00,29.62,29.71,29.62,29.71,35361.0,28.0864,28.1718,28.0864,28.1718,35361.0
2022-12-20 14:00:00,29.71,29.73,29.66,29.68,38434.0,28.1718,28.1907,28.1243,28.1433,38434.0
2022-12-20 14:30:00,29.67,29.67,29.58,29.67,41295.0,28.1338,28.1338,28.0485,28.1338,41295.0
2022-12-20 15:00:00,29.67,29.73,29.61,29.63,60006.0,28.1338,28.1907,28.0769,28.0959,60006.0
2022-12-20 15:30:00,29.65,29.75,29.59,29.61,203773.0,28.1149,28.2097,28.058,28.0769,203773.0
2022-12-21 09:30:00,30.0,30.2,29.9,29.9,18317.0,28.4467,28.6364,28.3519,28.3519,18317.0
2022-12-21 10:00:00,29.93,30.05,29.91,29.98,10418.0,28.3804,28.4942,28.3614,28.4278,10418.0
2022-12-21 10:30:00,30.0,30.21,30.0,30.18,9410.0,28.4467,28.6459,28.4467,28.6174,9410.0
2022-12-21 11:00:00,30.21,30.37,30.17,30.33,21183.0,28.6459,28.7976,28.6079,28.7597,21183.0
2022-12-21 11:30:00,30.35,30.36,30.29,30.3,8936.0,28.7786,28.7881,28.7217,28.7312,8936.0
2022-12-21 12:00:00,30.26,30.38,30.26,30.34,13072.0,28.6933,28.8071,28.6933,28.7691,13072.0
2022-12-21 12:30:00,30.34,30.41,30.34,30.41,14053.0,28.7691,28.8355,28.7691,28.8355,14053.0
2022-12-21 13:00:00,30.4,30.44,30.37,30.41,13925.0,28.826,28.864,28.7976,28.8355,13925.0
2022-12-21 13:30:00,30.42,30.59,30.42,30.57,17680.0,28.845,29.0062,28.845,28.9872,17680.0
2022-12-21 14:00:00,30.58,30.61,30.56,30.56,16922.0,28.9967,29.0252,28.9777,28.9777,16922.0
2022-12-21 14:30:00,30.56,30.65,30.54,30.6,23761.0,28.9777,29.0631,28.9588,29.0157,23761.0
2022-12-21 15:00:00,30.61,30.63,30.43,30.44,34941.0,29.0252,29.0441,28.8545,28.864,34941.0
2022-12-21 15:30:00,30.44,30.52,30.4,30.49,180218.0,28.864,28.9398,28.826,28.9114,180218.0
2022-12-22 09:30:00,30.14,30.28,29.87,29.93,11516.0,28.5795,28.7122,28.3235,28.3804,11516.0
2022-12-22 10:00:00,29.91,29.91,29.71,29.88,7598.0,28.3614,28.3614,28.1718,28.333,7598.0
2022-12-22 10:30:00,29.91,29.95,29.79,29.79,6025.0,28.3614,28.3993,28.2476,28.2476,6025.0
2022-12-22 11:00:00,29.78,29.79,29.71,29.71,4845.0,28.2381,28.2476,28.1718,28.1718,4845.0
2022-12-22 11:30:00,29.72,29.76,29.64,29.7,5599.0,28.1812,28.2192,28.1054,28.1623,5599.0
2022-12-22 12:00:00,29.68,29.77,29.55,29.55,27868.0,28.1433,28.2286,28.02,28.02,27868.0
2022-12-22 12:30:00,29.54,29.6,29.48,29.48,108958.0,28.0106,28.0675,27.9537,27.9537,108958.0
2022-12-22 13:00:00,29.47,29.48,29.39,29.45,15550.0,27.9442,27.9537,27.8683,27.9252,15550.0
2022-12-22 13:30:00,29.45,29.52,29.36,29.48,17053.0,27.9252,27.9916,27.8399,27.9537,17053.0
2022-12-22 14:00:00,29.48,29.72,29.47,29.72,23082.0,27.9537,28.1812,27.9442,28.1812,23082.0
2022-12-22 14:30:00,29.71,29.84,29.69,29.83,25205.0,28.1718,28.295,28.1528,28.2855,25205.0
2022-12-22 15:00:00,29.82,30.03,29.78,30.02,43444.0,28.2761,28.4752,28.2381,28.4657,43444.0
2022-12-22 15:30:00,30.03,30.05,29.84,29.84,134637.0,28.4752,28.4942,28.295,28.295,134637.0
2022-12-23 09:30:00,29.74,29.95,29.73,29.77,9151.0,28.2002,28.3993,28.1907,28.2286,9151.0
2022-12-23 10:00:00,29.85,30.04,29.79,30.01,10218.0,28.3045,28.4847,28.2476,28.4562,10218.0
2022-12-23 10:30:00,30.01,30.04,29.92,29.94,6855.0,28.4562,28.4847,28.3709,28.3898,6855.0
2022-12-23 11:00:00,29.94,29.95,29.87,29.88,5307.0,28.3898,28.3993,28.3235,28.333,5307.0
2022-12-23 11:30:00,29.9,30.01,29.9,30.01,5372.0,28.3519,28.4562,28.3519,28.4562,5372.0
2022-12-23 12:00:00,30.02,30.11,30.02,30.06,7232.0,28.4657,28.551,28.4657,28.5036,7232.0
2022-12-23 12:30:00,30.07,30.14,30.04,30.06,5388.0,28.5131,28.5795,28.4847,28.5036,5388.0
2022-12-23 13:00:00,30.04,30.09,30.04,30.05,6665.0,28.4847,28.5321,28.4847,28.4942,6665.0
2022-12-23 13:30:00,30.07,30.09,29.99,29.99,5260.0,28.5131,28.5321,28.4373,28.4373,5260.0
2022-12-23 14:00:00,30.0,30.08,29.99,30.07,9204.0,28.4467,28.5226,28.4373,28.5131,9204.0
2022-12-23 14:30:00,30.08,30.12,30.05,30.08,7889.0,28.5226,28.5605,28.4942,28.5226,7889.0
2022-12-23 15:00:00,30.08,30.14,30.06,30.08,13349.0,28.5226,28.5795,28.5036,28.5226,13349.0
2022-12-23 15:30:00,30.08,30.11,30.04,30.07,42076.0,28.5226,28.551,28.4847,28.5131,42076.0
2022-12-27 09:30:00,30.22,30.28,30.1,30.18,30497.0,28.6554,28.7122,28.5416,28.6174,30497.0
2022-12-27 10:00:00,30.13,30.42,30.12,30.4,5159.0,28.57,28.845,28.5605,28.826,5159.0
2022-12-27 10:30:00,30.42,30.52,30.4,30.44,12463.0,28.845,28.9398,28.826,28.864,12463.0
2022-12-27 11:00:00,30.43,30.51,30.4,30.44,16110.0,28.8545,28.9303,28.826,28.864,16110.0
2022-12-27 11:30:00,30.46,30.46,30.39,30.42,6197.0,28.8829,28.8829,28.8165,28.845,6197.0
2022-12-27 12:00:00,30.44,30.49,30.38,30.39,7849.0,28.864,28.9114,28.8071,28.8165,7849.0
2022-12-27 12:30:00,30.38,30.41,30.3,30.32,9408.0,28.8071,28.8355,28.7312,28.7502,9408.0
2022-12-27 13:00:00,30.34,30.38,30.33,30.34,6946.0,28.7691,28.8071,28.7597,28.7691,6946.0
2022-12-27 13:30:00,30.33,30.34,30.25,30.26,12688.0,28.7597,28.7691,28.6838,28.6933,12688.0
2022-12-27 14:00:00,30.26,30.27,30.16,30.16,11589.0,28.6933,28.7028,28.5985,28.5985,11589.0
2022-12-27 14:30:00,30.15,30.23,30.12,30.21,19813.0,28.589,28.6648,28.5605,28.6459,19813.0
2022-12-27 15:00:00,30.22,30.31,30.2,30.3,40371.0,28.6554,28.7407,28.6364,28.7312,40371.0
2022-12-27 15:30:00,30.3,30.38,30.29,30.38,95727.0,28.7312,28.8071,28.7217,28.8071,95727.0
2022-12-28 09:30:00,30.43,30.61,30.43,30.49,24445.0,28.8545,29.0252,28.8545,28.9114,24445.0
2022-12-28 10:00:00,30.49,30.55,30.34,30.37,13237.0,28.9114,28.9683,28.7691,28.7976,13237.0
2022-12-28 10:30:00,30.36,30.39,30.15,30.26,13883.0,28.7881,28.8165,28.589,28.6933,13883.0
2022-12-28 11:00:00,30.27,30.31,30.15,30.24,9445.0,28.7028,28.7407,28.589,28.6743,9445.0
2022-12-28 11:30:00,30.25,30.27,30.16,30.16,25362.0,28.6838,28.7028,28.5985,28.5985,25362.0
2022-12-28 12:00:00,30.16,30.2,29.97,29.98,14568.0,28.5985,28.6364,28.4183,28.4278,14568.0
2022-12-28 12:30:00,29.99,30.17,29.98,30.17,9440.0,28.4373,28.6079,28.4278,28.6079,9440.0
2022-12-28 13:00:00,30.16,30.23,30.13,30.16,6981.0,28.5985,28.6648,28.57,28.5985,6981.0
2022-12-28 13:30:00,30.15,30.17,30.13,30.14,15853.0,28.589,28.6079,28.57,28.5795,15853.0
2022-12-28 14:00:00,30.13,30.14,30.0,30.1,25190.0,28.57,28.5795,28.4467,28.5416,25190.0
2022-12-28 14:30:00,30.09,30.16,30.06,30.06,19702.0,28.5321,28.5985,28.5036,28.5036,19702.0
2022-12-28 15:00:00,30.07,30.07,29.91,29.98,34559.0,28.5131,28.5131,28.3614,28.4278,34559.0
2022-12-28 15:30:00,29.98,30.02,29.86,29.87,70011.0,28.4278,28.4657,28.314,28.3235,70011.0
2022-12-29 09:30:00,29.96,30.2,29.73,30.15,19456.0,28.5938,28.8228,28.3743,28.7751,19456.0
2022-12-29 10:00:00,30.15,30.38,30.15,30.33,13091.0,28.7751,28.9946,28.7751,28.9469,13091.0
2022-12-29 10:30:00,30.35,30.39,30.26,30.32,10627.0,28.966,29.0042,28.8801,28.9373,10627.0
2022-12-29 11:00:00,30.3,30.42,30.26,30.41,17064.0,28.9183,29.0328,28.8801,29.0232,17064.0
2022-12-29 11:30:00,30.44,30.66,30.44,30.66,8698.0,29.0519,29.2618,29.0519,29.2618,8698.0
2022-12-29 12:00:00,30.67,30.8,30.6,30.74,23381.0,29.2714,29.3955,29.2046,29.3382,23381.0
2022-12-29 12:30:00,30.75,30.86,30.74,30.84,14909.0,29.3477,29.4527,29.3382,29.4336,14909.0
2022-12-29 13:00:00,30.84,30.87,30.75,30.75,13940.0,29.4336,29.4623,29.3477,29.3477,13940.0
2022-12-29 13:30:00,30.75,30.79,30.72,30.75,18302.0,29.3477,29.3859,29.3191,29.3477,18302.0
2022-12-29 14:00:00,30.75,30.78,30.74,30.76,10252.0,29.3477,29.3764,29.3382,29.3573,10252.0
2022-12-29 14:30:00,30.75,30.82,30.74,30.76,13188.0,29.3477,29.4145,29.3382,29.3573,13188.0
2022-12-29 15:00:00,30.77,30.8,30.67,30.69,52058.0,29.3668,29.3955,29.2714,29.2905,52058.0
2022-12-29 15:30:00,30.69,30.84,30.69,30.72,116612.0,29.2905,29.4336,29.2905,29.3191,116612.0
2022-12-30 09:30:00,30.61,30.76,30.42,30.47,13190.0,29.2141,29.3573,29.0328,29.0805,13190.0
2022-12-30 10:00:00,30.48,30.69,30.46,30.65,11079.0,29.0901,29.2905,29.071,29.2523,11079.0
2022-12-30 10:30:00,30.65,30.66,30.5,30.55,8724.0,29.2523,29.2618,29.1091,29.1569,8724.0
2022-12-30 11:00:00,30.53,30.58,30.5,30.55,13042.0,29.1378,29.1855,29.1091,29.1569,13042.0
2022-12-30 11:30:00,30.54,30.56,30.45,30.56,11643.0,29.1473,29.1664,29.0614,29.1664,11643.0
2022-12-30 12:00:00,30.56,30.56,30.5,30.52,12994.0,29.1664,29.1664,29.1091,29.1282,12994.0
2022-12-30 12:30:00,30.53,30.54,30.47,30.53,15154.0,29.1378,29.1473,29.0805,29.1378,15154.0
2022-12-30 13:00:00,30.54,30.54,30.36,30.4,20795.0,29.1473,29.1473,28.9755,29.0137,20795.0
2022-12-30 13:30:00,30.4,30.47,30.39,30.44,17339.0,29.0137,29.0805,29.0042,29.0519,17339.0
2022-12-30 14:00:00,30.45,30.45,30.35,30.4,9693.0,29.0614,29.0614,28.966,29.0137,9693.0
2022-12-30 14:30:00,30.41,30.47,30.33,30.34,37039.0,29.0232,29.0805,28.9469,28.9564,37039.0
2022-12-30 15:00:00,30.35,30.59,30.34,30.55,21551.0,28.966,29.195,28.9564,29.1569,21551.0
2022-12-30 15:30:00,30.54,30.83,30.54,30.67,78978.0,29.1473,29.4241,29.1473,29.2714,78978.0
2023-01-03 09:30:00,30.9,31.28,30.85,30.95,27751.0,29.4909,29.8536,29.4432,29.5386,27751.0
2023-01-03 10:00:00,30.97,31.05,30.84,30.88,33773.0,29.5577,29.6341,29.4336,29.4718,33773.0
2023-01-03 10:30:00,30.88,31.18,30.84,31.18,26641.0,29.4718,29.7581,29.4336,29.7581,26641.0
2023-01-03 11:00:00,31.19,31.25,30.96,31.02,24292.0,29.7677,29.8249,29.5482,29.6054,24292.0
2023-01-03 11:30:00,31.02,31.03,30.85,30.87,27594.0,29.6054,29.615,29.4432,29.4623,27594.0
2023-01-03 12:00:00,30.87,30.92,30.81,30.83,14297.0,29.4623,29.51,29.405,29.4241,14297.0
2023-01-03 12:30:00,30.85,30.95,30.73,30.92,20706.0,29.4432,29.5386,29.3287,29.51,20706.0
2023-01-03 13:00:00,30.92,31.17,30.9,31.14,34410.0,29.51,29.7486,29.4909,29.72,34410.0
2023-01-03 13:30:00,31.13,31.15,31.05,31.14,26227.0,29.7104,29.7295,29.6341,29.72,26227.0
2023-01-03 14:00:00,31.15,31.15,30.88,30.88,41640.0,29.7295,29.7295,29.4718,29.4718,41640.0
2023-01-03 14:30:00,30.88,31.0,30.75,30.98,36606.0,29.4718,29.5863,29.3477,29.5673,36606.0
2023-01-03 15:00:00,30.98,31.18,30.96,31.09,35021.0,29.5673,29.7581,29.5482,29.6722,35021.0
2023-01-03 15:30:00,31.09,31.24,31.09,31.14,131291.0,29.6722,29.8154,29.6722,29.72,131291.0
2023-01-04 09:30:00,31.3,31.37,31.13,31.28,56588.0,29.8727,29.9395,29.7104,29.8536,56588.0
2023-01-04 10:00:00,31.26,31.26,30.55,30.66,48461.0,29.8345,29.8345,29.1569,29.2618,48461.0
2023-01-04 10:30:00,30.65,30.77,30.56,30.77,55554.0,29.2523,29.3668,29.1664,29.3668,55554.0
2023-01-04 11:00:00,30.78,31.02,30.75,30.8,40395.0,29.3764,29.6054,29.3477,29.3955,40395.0
2023-01-04 11:30:00,30.79,30.94,30.78,30.89,77531.0,29.3859,29.5291,29.3764,29.4814,77531.0
2023-01-04 12:00:00,30.89,30.91,30.71,30.71,36212.0,29.4814,29.5004,29.3096,29.3096,36212.0
2023-01-04 12:30:00,30.72,30.83,30.7,30.71,32577.0,29.3191,29.4241,29.3,29.3096,32577.0
2023-01-04 13:00:00,30.7,30.71,30.56,30.61,104867.0,29.3,29.3096,29.1664,29.2141,104867.0
2023-01-04 13:30:00,30.61,30.7,30.54,30.54,38566.0,29.2141,29.3,29.1473,29.1473,38566.0
2023-01-04 14:00:00,30.56,30.66,30.36,30.38,47948.0,29.1664,29.2618,28.9755,28.9946,47948.0
2023-01-04 14:30:00,30.4,30.49,30.35,30.49,27964.0,29.0137,29.0996,28.966,29.0996,27964.0
2023-01-04 15:00:00,30.49,30.57,30.35,30.35,98581.0,29.0996,29.1759,28.966,28.966,98581.0
2023-01-04 15:30:00,30.33,30.5,30.14,30.49,167199.0,28.9469,29.1091,28.7656,29.0996,167199.0
2023-01-05 09:30:00,30.35,30.48,30.07,30.38,27411.0,28.966,29.0901,28.6987,28.9946,27411.0
2023-01-05 10:00:00,30.4,30.76,30.33,30.7,42344.0,29.0137,29.3573,28.9469,29.3,42344.0
2023-01-05 10:30:00,30.69,30.72,30.62,30.62,31057.0,29.2905,29.3191,29.2237,29.2237,31057.0
2023-01-05 11:00:00,30.6,30.6,30.39,30.41,31059.0,29.2046,29.2046,29.0042,29.0232,31059.0
2023-01-05 11:30:00,30.42,30.47,30.29,30.35,36679.0,29.0328,29.0805,28.9087,28.966,36679.0
2023-01-05 12:00:00,30.36,30.43,30.33,30.41,17693.0,28.9755,29.0423,28.9469,29.0232,17693.0
2023-01-05 12:30:00,30.42,30.45,30.35,30.37,40268.0,29.0328,29.0614,28.966,28.9851,40268.0
2023-01-05 13:00:00,30.39,30.49,30.27,30.4,32591.0,29.0042,29.0996,28.8896,29.0137,32591.0
2023-01-05 13:30:00,30.4,30.42,30.32,30.37,31160.0,29.0137,29.0328,28.9373,28.9851,31160.0
2023-01-05 14:00:00,30.38,30.42,30.33,30.37,27422.0,28.9946,29.0328,28.9469,28.9851,27422.0
2023-01-05 14:30:00,30.38,30.61,30.37,30.55,32146.0,28.9946,29.2141,28.9851,29.1569,32146.0
2023-01-05 15:00:00,30.53,30.54,30.4,30.43,34082.0,29.1378,29.1473,29.0137,29.0423,34082.0
2023-01-05 15:30:00,30.43,30.51,30.38,30.49,119646.0,29.0423,29.1187,28.9946,29.0996,119646.0
2023-01-06 09:30:00,31.04,31.34,30.98,31.19,60956.0,29.6245,29.9108,29.5673,29.7677,60956.0
2023-01-06 10:00:00,31.22,31.4,31.16,31.26,34469.0,29.7963,29.9681,29.739,29.8345,34469.0
2023-01-06 10:30:00,31.27,31.69,31.26,31.69,17869.0,29.844,30.2449,29.8345,30.2449,17869.0
2023-01-06 11:00:00,31.71,31.77,31.53,31.54,20333.0,30.264,30.3212,30.0922,30.1017,20333.0
2023-01-06 11:30:00,31.54,31.62,31.52,31.54,31746.0,30.1017,30.1781,30.0826,30.1017,31746.0
2023-01-06 12:00:00,31.54,31.58,31.39,31.39,25468.0,30.1017,30.1399,29.9586,29.9586,25468.0
2023-01-06 12:30:00,31.39,31.44,31.38,31.39,15224.0,29.9586,30.0063,29.949,29.9586,15224.0
2023-01-06 13:00:00,31.38,31.5,31.38,31.5,16013.0,29.949,30.0635,29.949,30.0635,16013.0
2023-01-06 13:30:00,31.5,31.53,31.42,31.45,28851.0,30.0635,30.0922,29.9872,30.0158,28851.0
2023-01-06 14:00:00,31.45,31.51,31.41,31.43,35903.0,30.0158,30.0731,29.9776,29.9967,35903.0
2023-01-06 14:30:00,31.43,31.45,31.33,31.42,38412.0,29.9967,30.0158,29.9013,29.9872,38412.0
2023-01-06 15:00:00,31.43,31.57,31.43,31.51,44303.0,29.9967,30.1303,29.9967,30.0731,44303.0
2023-01-06 15:30:00,31.51,31.63,31.44,31.5,206864.0,30.0731,30.1876,30.0063,30.0635,206864.0
2023-01-09 09:30:00,31.63,31.73,31.43,31.71,15015.0,30.1876,30.283,29.9967,30.264,15015.0
2023-01-09 10:00:00,31.74,31.91,31.72,31.79,35535.0,30.2926,30.4548,30.2735,30.3403,35535.0
2023-01-09 10:30:00,31.79,32.09,31.74,32.02,87829.0,30.3403,30.6266,30.2926,30.5598,87829.0
2023-01-09 11:00:00,32.03,32.16,32.03,32.11,9717.0,30.5694,30.6934,30.5694,30.6457,9717.0
2023-01-09 11:30:00,32.11,32.3,32.09,32.21,39137.0,30.6457,30.8271,30.6266,30.7412,39137.0
2023-01-09 12:00:00,32.22,32.31,32.18,32.28,36216.0,30.7507,30.8366,30.7125,30.808,36216.0
2023-01-09 12:30:00,32.3,32.37,32.22,32.37,30449.0,30.8271,30.8939,30.7507,30.8939,30449.0
2023-01-09 13:00:00,32.38,32.46,32.29,32.4,26040.0,30.9034,30.9798,30.8175,30.9225,26040.0
2023-01-09 13:30:00,32.4,32.43,32.25,32.33,41795.0,30.9225,30.9511,30.7793,30.8557,41795.0
2023-01-09 14:00:00,32.34,32.36,32.05,32.11,43683.0,30.8652,30.8843,30.5885,30.6457,43683.0
2023-01-09 14:30:00,32.1,32.12,32.01,32.01,33536.0,30.6362,30.6553,30.5503,30.5503,33536.0
2023-01-09 15:00:00,32.02,32.16,32.02,32.14,62536.0,30.5598,30.6934,30.5598,30.6744,62536.0
2023-01-09 15:30:00,32.15,32.16,32.06,32.1,87510.0,30.6839,30.6934,30.598,30.6362,87510.0
2023-01-10 09:30:00,31.88,32.25,31.88,32.07,12911.0,30.4262,30.7793,30.4262,30.6075,12911.0
2023-01-10 10:00:00,32.08,32.24,32.07,32.08,19401.0,30.6171,30.7698,30.6075,30.6171,19401.0
2023-01-10 10:30:00,32.07,32.08,31.89,32.05,30681.0,30.6075,30.6171,30.4358,30.5885,30681.0
2023-01-10 11:00:00,32.09,32.21,32.06,32.08,10518.0,30.6266,30.7412,30.598,30.6171,10518.0
2023-01-10 11:30:00,32.08,32.19,32.07,32.07,9156.0,30.6171,30.7221,30.6075,30.6075,9156.0
2023-01-10 12:00:00,32.07,32.21,32.0,32.17,16921.0,30.6075,30.7412,30.5407,30.703,16921.0
2023-01-10 12:30:00,32.18,32.24,32.16,32.23,14951.0,30.7125,30.7698,30.6934,30.7602,14951.0
2023-01-10 13:00:00,32.23,32.26,32.17,32.23,19137.0,30.7602,30.7889,30.703,30.7602,19137.0
2023-01-10 13:30:00,32.23,32.28,32.18,32.24,24997.0,30.7602,30.808,30.7125,30.7698,24997.0
2023-01-10 14:00:00,32.24,32.32,32.19,32.32,29598.0,30.7698,30.8461,30.7221,30.8461,29598.0
2023-01-10 14:30:00,32.33,32.39,32.31,32.35,31434.0,30.8557,30.913,30.8366,30.8748,31434.0
2023-01-10 15:00:00,32.35,32.41,32.33,32.37,27553.0,30.8748,30.932,30.8557,30.8939,27553.0
2023-01-10 15:30:00,32.38,32.52,32.33,32.47,96460.0,30.9034,31.037,30.8557,30.9893,96460.0
2023-01-11 09:30:00,32.66,32.8,32.66,32.74,10870.0,31.1706,31.3043,31.1706,31.247,10870.0
2023-01-11 10:00:00,32.72,32.76,32.59,32.63,12808.0,31.2279,31.2661,31.1038,31.142,12808.0
2023-01-11 10:30:00,32.64,32.64,32.47,32.51,12627.0,31.1516,31.1516,30.9893,31.0275,12627.0
2023-01-11 11:00:00,32.5,32.69,32.49,32.69,12117.0,31.0179,31.1993,31.0084,31.1993,12117.0
2023-01-11 11:30:00,32.69,32.76,32.65,32.75,12135.0,31.1993,31.2661,31.1611,31.2565,12135.0
2023-01-11 12:00:00,32.76,32.81,32.73,32.75,9895.0,31.2661,31.3138,31.2374,31.2565,9895.0
2023-01-11 12:30:00,32.76,32.76,32.69,32.74,12945.0,31.2661,31.2661,31.1993,31.247,12945.0
2023-01-11 13:00:00,32.74,32.87,32.74,32.84,17343.0,31.247,31.3711,31.247,31.3424,17343.0
2023-01-11 13:30:00,32.85,32.85,32.66,32.72,20526.0,31.352,31.352,31.1706,31.2279,20526.0
2023-01-11 14:00:00,32.73,32.78,32.72,32.77,23740.0,31.2374,31.2852,31.2279,31.2756,23740.0
2023-01-11 14:30:00,32.78,32.91,32.78,32.84,33281.0,31.2852,31.4092,31.2852,31.3424,33281.0
2023-01-11 15:00:00,32.84,32.94,32.81,32.87,30723.0,31.3424,31.4379,31.3138,31.3711,30723.0
2023-01-11 15:30:00,32.87,32.87,32.67,32.84,147437.0,31.3711,31.3711,31.1802,31.3424,147437.0
2023-01-12 09:30:00,33.02,33.09,32.83,33.08,12892.0,31.5142,31.581,31.3329,31.5715,12892.0
2023-01-12 10:00:00,33.08,33.25,33.08,33.16,9347.0,31.5715,31.7337,31.5715,31.6478,9347.0
2023-01-12 10:30:00,33.14,33.2,33.02,33.11,5672.0,31.6288,31.686,31.5142,31.6001,5672.0
2023-01-12 11:00:00,33.04,33.13,33.04,33.08,9538.0,31.5333,31.6192,31.5333,31.5715,9538.0
2023-01-12 11:30:00,32.99,33.18,32.97,33.17,12436.0,31.4856,31.6669,31.4665,31.6574,12436.0
2023-01-12 12:00:00,33.17,33.45,33.14,33.45,22601.0,31.6574,31.9246,31.6288,31.9246,22601.0
2023-01-12 12:30:00,33.45,33.59,33.44,33.55,28633.0,31.9246,32.0582,31.9151,32.0201,28633.0
2023-01-12 13:00:00,33.55,33.59,33.29,33.33,20326.0,32.0201,32.0582,31.7719,31.8101,20326.0
2023-01-12 13:30:00,33.33,33.58,33.33,33.57,17555.0,31.8101,32.0487,31.8101,32.0391,17555.0
2023-01-12 14:00:00,33.57,33.59,33.41,33.46,15589.0,32.0391,32.0582,31.8864,31.9342,15589.0
2023-01-12 14:30:00,33.47,33.53,33.43,33.5,20656.0,31.9437,32.001,31.9055,31.9723,20656.0
2023-01-12 15:00:00,33.51,33.53,33.33,33.41,22118.0,31.9819,32.001,31.8101,31.8864,22118.0
2023-01-12 15:30:00,33.41,33.46,33.33,33.41,110711.0,31.8864,31.9342,31.8101,31.8864,110711.0
2023-01-13 09:30:00,33.32,33.6,33.16,33.54,53268.0,31.8005,32.0678,31.6478,32.0105,53268.0
2023-01-13 10:00:00,33.5,33.92,33.5,33.76,77054.0,31.9723,32.3732,31.9723,32.2205,77054.0
2023-01-13 10:30:00,33.77,33.79,33.48,33.49,24122.0,32.23,32.2491,31.9532,31.9628,24122.0
2023-01-13 11:00:00,33.49,33.59,33.29,33.54,55061.0,31.9628,32.0582,31.7719,32.0105,55061.0
2023-01-13 11:30:00,33.55,33.56,33.33,33.5,123956.0,32.0201,32.0296,31.8101,31.9723,123956.0
2023-01-13 12:00:00,33.5,33.63,33.48,33.62,10892.0,31.9723,32.0964,31.9532,32.0869,10892.0
2023-01-13 12:30:00,33.63,33.67,33.53,33.63,15654.0,32.0964,32.1346,32.001,32.0964,15654.0
2023-01-13 13:00:00,33.62,33.64,33.53,33.54,10814.0,32.0869,32.106,32.001,32.0105,10814.0
2023-01-13 13:30:00,33.54,33.64,33.49,33.64,19839.0,32.0105,32.106,31.9628,32.106,19839.0
2023-01-13 14:00:00,33.65,33.71,33.55,33.57,13214.0,32.1155,32.1728,32.0201,32.0391,13214.0
2023-01-13 14:30:00,33.58,33.71,33.58,33.66,17044.0,32.0487,32.1728,32.0487,32.125,17044.0
2023-01-13 15:00:00,33.66,33.71,33.64,33.71,18340.0,32.125,32.1728,32.106,32.1728,18340.0
2023-01-13 15:30:00,33.72,33.91,33.72,33.86,131694.0,32.1823,32.3636,32.1823,32.3159,131694.0
2023-01-17 09:30:00,33.15,33.5,33.08,33.18,28075.0,31.6383,31.9723,31.5715,31.6669,28075.0
2023-01-17 10:00:00,33.21,33.45,33.21,33.39,22718.0,31.6956,31.9246,31.6956,31.8674,22718.0
2023-01-17 10:30:00,33.4,33.43,33.26,33.34,16334.0,31.8769,31.9055,31.7433,31.8196,16334.0
2023-01-17 11:00:00,33.36,33.36,33.21,33.3,14204.0,31.8387,31.8387,31.6956,31.7815,14204.0
2023-01-17 11:30:00,33.3,33.33,33.22,33.32,9406.0,31.7815,31.8101,31.7051,31.8005,9406.0
2023-01-17 12:00:00,33.32,33.38,33.26,33.27,16367.0,31.8005,31.8578,31.7433,31.7528,16367.0
2023-01-17 12:30:00,33.27,33.41,33.26,33.36,33070.0,31.7528,31.8864,31.7433,31.8387,33070.0
2023-01-17 13:00:00,33.36,33.39,33.31,33.35,29356.0,31.8387,31.8674,31.791,31.8292,29356.0
2023-01-17 13:30:00,33.34,33.37,33.24,33.29,22188.0,31.8196,31.8483,31.7242,31.7719,22188.0
2023-01-17 14:00:00,33.28,33.29,33.01,33.07,37412.0,31.7624,31.7719,31.5047,31.5619,37412.0
2023-01-17 14:30:00,33.08,33.18,33.07,33.11,22821.0,31.5715,31.6669,31.5619,31.6001,22821.0
2023-01-17 15:00:00,33.11,33.11,32.89,32.98,66750.0,31.6001,31.6001,31.3902,31.476,66750.0
2023-01-17 15:30:00,32.98,33.04,32.85,32.95,162262.0,31.476,31.5333,31.352,31.4474,162262.0
2023-01-18 09:30:00,33.07,33.57,32.88,33.45,89023.0,31.5619,32.0391,31.3806,31.9246,89023.0
2023-01-18 10:00:00,33.49,33.55,33.42,33.51,31010.0,31.9628,32.0201,31.896,31.9819,31010.0
2023-01-18 10:30:00,33.5,33.52,33.34,33.42,20053.0,31.9723,31.9914,31.8196,31.896,20053.0
2023-01-18 11:00:00,33.42,33.44,33.24,33.31,57930.0,31.896,31.9151,31.7242,31.791,57930.0
2023-01-18 11:30:00,33.3,33.32,33.04,33.12,34451.0,31.7815,31.8005,31.5333,31.6097,34451.0
2023-01-18 12:00:00,33.11,33.12,32.93,32.97,11420.0,31.6001,31.6097,31.4283,31.4665,11420.0
2023-01-18 12:30:00,32.96,33.04,32.86,32.92,30468.0,31.457,31.5333,31.3615,31.4188,30468.0
2023-01-18 13:00:00,32.92,33.12,32.92,33.12,26535.0,31.4188,31.6097,31.4188,31.6097,26535.0
2023-01-18 13:30:00,33.14,33.29,33.12,33.19,25976.0,31.6288,31.7719,31.6097,31.6765,25976.0
2023-01-18 14:00:00,33.19,33.19,32.98,33.08,40964.0,31.6765,31.6765,31.476,31.5715,40964.0
2023-01-18 14:30:00,33.08,33.11,32.94,33.01,45585.0,31.5715,31.6001,31.4379,31.5047,45585.0
2023-01-18 15:00:00,33.0,33.05,32.92,32.97,45625.0,31.4951,31.5429,31.4188,31.4665,45625.0
2023-01-18 15:30:00,32.97,32.99,32.79,32.8,154380.0,31.4665,31.4856,31.2947,31.3043,154380.0
2023-01-19 09:30:00,32.61,32.72,32.48,32.61,18384.0,31.1229,31.2279,30.9988,31.1229,18384.0
2023-01-19 10:00:00,32.62,32.7,32.54,32.7,20291.0,31.1325,31.2088,31.0561,31.2088,20291.0
2023-01-19 10:30:00,32.7,32.72,32.54,32.66,26142.0,31.2088,31.2279,31.0561,31.1706,26142.0
2023-01-19 11:00:00,32.65,32.78,32.6,32.72,33728.0,31.1611,31.2852,31.1134,31.2279,33728.0
2023-01-19 11:30:00,32.72,32.74,32.54,32.61,28678.0,31.2279,31.247,31.0561,31.1229,28678.0
2023-01-19 12:00:00,32.62,32.68,32.59,32.59,17921.0,31.1325,31.1897,31.1038,31.1038,17921.0
2023-01-19 12:30:00,32.58,32.6,32.54,32.6,12658.0,31.0943,31.1134,31.0561,31.1134,12658.0
2023-01-19 13:00:00,32.64,32.68,32.56,32.57,11298.0,31.1516,31.1897,31.0752,31.0847,11298.0
2023-01-19 13:30:00,32.58,32.7,32.58,32.67,13566.0,31.0943,31.2088,31.0943,31.1802,13566.0
2023-01-19 14:00:00,32.68,32.76,32.6,32.76,21470.0,31.1897,31.2661,31.1134,31.2661,21470.0
2023-01-19 14:30:00,32.76,32.82,32.72,32.77,16809.0,31.2661,31.3233,31.2279,31.2756,16809.0
2023-01-19 15:00:00,32.77,32.8,32.63,32.67,21666.0,31.2756,31.3043,31.142,31.1802,21666.0
2023-01-19 15:30:00,32.66,32.67,32.56,32.58,76100.0,31.1706,31.1802,31.0752,31.0943,76100.0
2023-01-20 09:30:00,32.97,32.97,32.61,32.89,23422.0,31.4665,31.4665,31.1229,31.3902,23422.0
2023-01-20 10:00:00,32.89,33.08,32.88,33.08,22717.0,31.3902,31.5715,31.3806,31.5715,22717.0
2023-01-20 10:30:00,33.08,33.25,33.07,33.2,18167.0,31.5715,31.7337,31.5619,31.686,18167.0
2023-01-20 11:00:00,33.2,33.26,33.13,33.17,12982.0,31.686,31.7433,31.6192,31.6574,12982.0
2023-01-20 11:30:00,33.17,33.18,33.06,33.16,8022.0,31.6574,31.6669,31.5524,31.6478,8022.0
2023-01-20 12:00:00,33.16,33.25,33.16,33.18,15674.0,31.6478,31.7337,31.6478,31.6669,15674.0
2023-01-20 12:30:00,33.17,33.17,32.97,32.98,15542.0,31.6574,31.6574,31.4665,31.476,15542.0
2023-01-20 13:00:00,33.0,33.05,32.79,32.83,34812.0,31.4951,31.5429,31.2947,31.3329,34812.0
2023-01-20 13:30:00,32.84,33.09,32.82,32.94,60325.0,31.3424,31.581,31.3233,31.4379,60325.0
2023-01-20 14:00:00,32.94,32.98,32.9,32.96,21334.0,31.4379,31.476,31.3997,31.457,21334.0
2023-01-20 14:30:00,32.96,32.98,32.85,32.91,35430.0,31.457,31.476,31.352,31.4092,35430.0
2023-01-20 15:00:00,32.93,33.04,32.92,33.02,25726.0,31.4283,31.5333,31.4188,31.5142,25726.0
2023-01-20 15:30:00,33.02,33.29,32.96,33.29,98599.0,31.5142,31.7719,31.457,31.7719,98599.0
2023-01-23 09:30:00,33.43,33.46,33.21,33.39,8996.0,31.9055,31.9342,31.6956,31.8674,8996.0
2023-01-23 10:00:00,33.43,33.55,33.38,33.55,11335.0,31.9055,32.0201,31.8578,32.0201,11335.0
2023-01-23 10:30:00,33.56,33.8,33.56,33.73,46993.0,32.0296,32.2587,32.0296,32.1918,46993.0
2023-01-23 11:00:00,33.73,33.75,33.57,33.59,21207.0,32.1918,32.2109,32.0391,32.0582,21207.0
2023-01-23 11:30:00,33.61,33.67,33.58,33.6,19598.0,32.0773,32.1346,32.0487,32.0678,19598.0
2023-01-23 12:00:00,33.6,33.66,33.54,33.66,13433.0,32.0678,32.125,32.0105,32.125,13433.0
2023-01-23 12:30:00,33.66,33.79,33.66,33.77,7415.0,32.125,32.2491,32.125,32.23,7415.0
2023-01-23 13:00:00,33.78,33.95,33.78,33.89,13360.0,32.2396,32.4018,32.2396,32.3445,13360.0
2023-01-23 13:30:00,33.91,34.07,33.91,33.98,20507.0,32.3636,32.5163,32.3636,32.4304,20507.0
2023-01-23 14:00:00,33.98,33.98,33.87,33.88,19571.0,32.4304,32.4304,32.3255,32.335,19571.0
2023-01-23 14:30:00,33.87,33.88,33.58,33.63,19838.0,32.3255,32.335,32.0487,32.0964,19838.0
2023-01-23 15:00:00,33.64,33.77,33.62,33.7,23790.0,32.106,32.23,32.0869,32.1632,23790.0
2023-01-23 15:30:00,33.7,33.86,33.68,33.86,86397.0,32.1632,32.3159,32.1441,32.3159,86397.0
2023-01-24 09:30:00,33.85,33.96,33.34,33.34,10994.0,32.3064,32.4114,31.8196,31.8196,10994.0
2023-01-24 10:00:00,33.42,33.62,33.39,33.61,31103.0,31.896,32.0869,31.8674,32.0773,31103.0
2023-01-24 10:30:00,33.6,33.73,33.6,33.65,25051.0,32.0678,32.1918,32.0678,32.1155,25051.0
2023-01-24 11:00:00,33.65,33.82,33.65,33.71,13956.0,32.1155,32.2777,32.1155,32.1728,13956.0
2023-01-24 11:30:00,33.7,33.77,33.63,33.7,16554.0,32.1632,32.23,32.0964,32.1632,16554.0
2023-01-24 12:00:00,33.69,33.78,33.6,33.77,18754.0,32.1537,32.2396,32.0678,32.23,18754.0
2023-01-24 12:30:00,33.76,33.85,33.73,33.73,10203.0,32.2205,32.3064,32.1918,32.1918,10203.0
2023-01-24 13:00:00,33.72,33.8,33.71,33.78,19744.0,32.1823,32.2587,32.1728,32.2396,19744.0
2023-01-24 13:30:00,33.78,33.83,33.74,33.76,22361.0,32.2396,32.2873,32.2014,32.2205,22361.0
2023-01-24 14:00:00,33.75,33.76,33.67,33.69,14484.0,32.2109,32.2205,32.1346,32.1537,14484.0
2023-01-24 14:30:00,33.69,33.8,33.68,33.8,16574.0,32.1537,32.2587,32.1441,32.2587,16574.0
2023-01-24 15:00:00,33.8,33.86,33.75,33.86,46626.0,32.2587,32.3159,32.2109,32.3159,46626.0
2023-01-24 15:30:00,33.86,33.89,33.71,33.71,107462.0,32.3159,32.3445,32.1728,32.1728,107462.0
2023-01-25 09:30:00,33.34,33.5,33.29,33.33,12797.0,31.8196,31.9723,31.7719,31.8101,12797.0
2023-01-25 10:00:00,33.36,33.51,33.33,33.35,19466.0,31.8387,31.9819,31.8101,31.8292,19466.0
2023-01-25 10:30:00,33.34,33.38,33.26,33.33,27681.0,31.8196,31.8578,31.7433,31.8101,27681.0
2023-01-25 11:00:00,33.31,33.36,33.28,33.31,14191.0,31.791,31.8387,31.7624,31.791,14191.0
2023-01-25 11:30:00,33.31,33.34,33.27,33.3,18971.0,31.791,31.8196,31.7528,31.7815,18971.0
2023-01-25 12:00:00,33.3,33.33,33.27,33.29,17639.0,31.7815,31.8101,31.7528,31.7719,17639.0
2023-01-25 12:30:00,33.29,33.33,33.23,33.24,16830.0,31.7719,31.8101,31.7146,31.7242,16830.0
2023-01-25 13:00:00,33.23,33.3,33.21,33.29,29858.0,31.7146,31.7815,31.6956,31.7719,29858.0
2023-01-25 13:30:00,33.29,33.42,33.28,33.39,25681.0,31.7719,31.896,31.7624,31.8674,25681.0
2023-01-25 14:00:00,33.4,33.58,33.39,33.56,47643.0,31.8769,32.0487,31.8674,32.0296,47643.0
2023-01-25 14:30:00,33.56,33.62,33.51,33.62,23812.0,32.0296,32.0869,31.9819,32.0869,23812.0
2023-01-25 15:00:00,33.62,33.72,33.51,33.72,34030.0,32.0869,32.1823,31.9819,32.1823,34030.0
2023-01-25 15:30:00,33.72,33.75,33.59,33.68,82571.0,32.1823,32.2109,32.0582,32.1441,82571.0
2023-01-26 09:30:00,33.86,33.86,33.42,33.43,19652.0,32.3159,32.3159,31.896,31.9055,19652.0
2023-01-26 10:00:00,33.38,33.44,33.28,33.34,36609.0,31.8578,31.9151,31.7624,31.8196,36609.0
2023-01-26 10:30:00,33.32,33.51,33.25,33.26,17332.0,31.8005,31.9819,31.7337,31.7433,17332.0
2023-01-26 11:00:00,33.22,33.4,33.17,33.21,97184.0,31.7051,31.8769,31.6574,31.6956,97184.0
2023-01-26 11:30:00,33.22,33.31,33.19,33.3,20982.0,31.7051,31.791,31.6765,31.7815,20982.0
2023-01-26 12:00:00,33.3,33.44,33.29,33.37,40843.0,31.7815,31.9151,31.7719,31.8483,40843.0
2023-01-26 12:30:00,33.37,33.4,33.28,33.32,26812.0,31.8483,31.8769,31.7624,31.8005,26812.0
2023-01-26 13:00:00,33.33,33.35,33.24,33.28,29246.0,31.8101,31.8292,31.7242,31.7624,29246.0
2023-01-26 13:30:00,33.3,33.39,33.29,33.33,48218.0,31.7815,31.8674,31.7719,31.8101,48218.0
2023-01-26 14:00:00,33.33,33.38,33.16,33.16,147974.0,31.8101,31.8578,31.6478,31.6478,147974.0
2023-01-26 14:30:00,33.17,33.32,33.17,33.32,18336.0,31.6574,31.8005,31.6574,31.8005,18336.0
2023-01-26 15:00:00,33.32,33.36,33.24,33.31,59331.0,31.8005,31.8387,31.7242,31.791,59331.0
2023-01-26 15:30:00,33.3,33.39,33.28,33.3,357126.0,31.7815,31.8674,31.7624,31.7815,357126.0
2023-01-27 09:30:00,33.28,33.4,33.24,33.28,164362.0,31.7624,31.8769,31.7242,31.7624,164362.0
2023-01-27 10:00:00,33.3,33.35,33.28,33.32,59630.0,31.7815,31.8292,31.7624,31.8005,59630.0
2023-01-27 10:30:00,33.32,33.33,33.11,33.14,12109.0,31.8005,31.8101,31.6001,31.6288,12109.0
2023-01-27 11:00:00,33.14,33.24,33.04,33.21,26279.0,31.6288,31.7242,31.5333,31.6956,26279.0
2023-01-27 11:30:00,33.22,33.4,33.22,33.34,20837.0,31.7051,31.8769,31.7051,31.8196,20837.0
2023-01-27 12:00:00,33.34,33.48,33.31,33.36,168516.0,31.8196,31.9532,31.791,31.8387,168516.0
2023-01-27 12:30:00,33.36,33.44,33.36,33.44,11199.0,31.8387,31.9151,31.8387,31.9151,11199.0
2023-01-27 13:00:00,33.44,33.51,33.41,33.43,14460.0,31.9151,31.9819,31.8864,31.9055,14460.0
2023-01-27 13:30:00,33.42,33.48,33.42,33.46,14700.0,31.896,31.9532,31.896,31.9342,14700.0
2023-01-27 14:00:00,33.47,33.49,33.41,33.47,20613.0,31.9437,31.9628,31.8864,31.9437,20613.0
2023-01-27 14:30:00,33.48,33.48,33.42,33.42,27999.0,31.9532,31.9532,31.896,31.896,27999.0
2023-01-27 15:00:00,33.43,33.49,33.39,33.44,68367.0,31.9055,31.9628,31.8674,31.9151,68367.0
2023-01-27 15:30:00,33.45,33.46,33.35,33.36,132742.0,31.9246,31.9342,31.8292,31.8387,132742.0
2023-01-30 09:30:00,33.96,34.23,33.8,33.89,145949.0,32.4114,32.669,32.2587,32.3445,145949.0
2023-01-30 10:00:00,33.9,34.22,33.87,34.14,187907.0,32.3541,32.6595,32.3255,32.5831,187907.0
2023-01-30 10:30:00,34.16,34.18,33.98,34.03,52453.0,32.6022,32.6213,32.4304,32.4782,52453.0
2023-01-30 11:00:00,34.01,34.08,33.89,33.94,210493.0,32.4591,32.5259,32.3445,32.3923,210493.0
2023-01-30 11:30:00,33.96,34.03,33.78,33.81,35069.0,32.4114,32.4782,32.2396,32.2682,35069.0
2023-01-30 12:00:00,33.77,33.88,33.77,33.84,39550.0,32.23,32.335,32.23,32.2968,39550.0
2023-01-30 12:30:00,33.84,33.92,33.84,33.91,91023.0,32.2968,32.3732,32.2968,32.3636,91023.0
2023-01-30 13:00:00,33.9,33.94,33.82,33.94,345397.0,32.3541,32.3923,32.2777,32.3923,345397.0
2023-01-30 13:30:00,33.92,34.5,33.92,34.43,389982.0,32.3732,32.9267,32.3732,32.8599,389982.0
2023-01-30 14:00:00,34.44,34.44,34.07,34.09,34313.0,32.8695,32.8695,32.5163,32.5354,34313.0
2023-01-30 14:30:00,34.09,34.17,34.07,34.11,32593.0,32.5354,32.6118,32.5163,32.5545,32593.0
2023-01-30 15:00:00,34.1,34.16,34.05,34.07,45628.0,32.545,32.6022,32.4973,32.5163,45628.0
2023-01-30 15:30:00,34.06,34.15,33.88,33.95,200823.0,32.5068,32.5927,32.335,32.4018,200823.0
2023-01-31 09:30:00,34.12,34.21,33.82,33.82,25956.0,32.5641,32.65,32.2777,32.2777,25956.0
2023-01-31 10:00:00,33.85,33.86,33.62,33.81,47935.0,32.3064,32.3159,32.0869,32.2682,47935.0
2023-01-31 10:30:00,33.82,33.94,33.8,33.91,24895.0,32.2777,32.3923,32.2587,32.3636,24895.0
2023-01-31 11:00:00,33.92,33.98,33.81,33.81,26670.0,32.3732,32.4304,32.2682,32.2682,26670.0
2023-01-31 11:30:00,33.81,33.92,33.79,33.91,27769.0,32.2682,32.3732,32.2491,32.3636,27769.0
2023-01-31 12:00:00,33.91,34.0,33.84,33.93,16037.0,32.3636,32.4495,32.2968,32.3827,16037.0
2023-01-31 12:30:00,33.92,34.06,33.89,34.02,36983.0,32.3732,32.5068,32.3445,32.4686,36983.0
2023-01-31 13:00:00,34.03,34.1,34.01,34.07,28266.0,32.4782,32.545,32.4591,32.5163,28266.0
2023-01-31 13:30:00,34.08,34.11,34.03,34.11,25157.0,32.5259,32.5545,32.4782,32.5545,25157.0
2023-01-31 14:00:00,34.11,34.13,34.03,34.04,30940.0,32.5545,32.5736,32.4782,32.4877,30940.0
2023-01-31 14:30:00,34.06,34.07,33.97,33.98,33804.0,32.5068,32.5163,32.4209,32.4304,33804.0
2023-01-31 15:00:00,33.98,34.15,33.98,34.09,39406.0,32.4304,32.5927,32.4304,32.5354,39406.0
2023-01-31 15:30:00,34.09,34.42,34.09,34.42,148614.0,32.5354,32.8504,32.5354,32.8504,148614.0
2023-02-01 09:30:00,34.39,34.75,34.34,34.67,42939.0,32.8217,33.1653,32.774,33.089,42939.0
2023-02-01 10:00:00,34.61,34.72,34.47,34.59,57832.0,33.0317,33.1367,32.8981,33.0126,57832.0
2023-02-01 10:30:00,34.57,34.63,34.45,34.52,18184.0,32.9935,33.0508,32.879,32.9458,18184.0
2023-02-01 11:00:00,34.52,34.62,34.5,34.61,16930.0,32.9458,33.0413,32.9267,33.0317,16930.0
2023-02-01 11:30:00,34.62,34.62,34.49,34.5,15055.0,33.0413,33.0413,32.9172,32.9267,15055.0
2023-02-01 12:00:00,34.49,34.49,34.29,34.36,37570.0,32.9172,32.9172,32.7263,32.7931,37570.0
2023-02-01 12:30:00,34.36,34.38,34.3,34.33,25438.0,32.7931,32.8122,32.7359,32.7645,25438.0
2023-02-01 13:00:00,34.32,34.56,34.32,34.56,27436.0,32.7549,32.984,32.7549,32.984,27436.0
2023-02-01 13:30:00,34.55,34.56,34.42,34.51,30886.0,32.9745,32.984,32.8504,32.9363,30886.0
2023-02-01 14:00:00,34.5,34.55,34.35,34.48,34906.0,32.9267,32.9745,32.7836,32.9076,34906.0
2023-02-01 14:30:00,34.49,34.85,34.33,34.78,55825.0,32.9172,33.2608,32.7645,33.194,55825.0
2023-02-01 15:00:00,34.8,35.13,34.78,35.13,79254.0,33.2131,33.528,33.194,33.528,79254.0
2023-02-01 15:30:00,35.14,35.34,34.84,34.95,205198.0,33.5375,33.7284,33.2512,33.3562,205198.0
2023-02-02 09:30:00,35.18,35.24,35.03,35.08,22584.0,33.5757,33.633,33.4326,33.4803,22584.0
2023-02-02 10:00:00,35.09,35.18,34.91,34.98,22087.0,33.4898,33.5757,33.318,33.3848,22087.0
2023-02-02 10:30:00,34.99,35.16,34.98,35.1,36049.0,33.3944,33.5566,33.3848,33.4994,36049.0
2023-02-02 11:00:00,35.09,35.28,35.06,35.18,19602.0,33.4898,33.6712,33.4612,33.5757,19602.0
2023-02-02 11:30:00,35.19,35.22,35.17,35.19,22612.0,33.5853,33.6139,33.5662,33.5853,22612.0
2023-02-02 12:00:00,35.21,35.39,35.21,35.3,12269.0,33.6044,33.7761,33.6044,33.6903,12269.0
2023-02-02 12:30:00,35.29,35.33,35.22,35.24,9347.0,33.6807,33.7189,33.6139,33.633,9347.0
2023-02-02 13:00:00,35.24,35.34,35.17,35.17,13486.0,33.633,33.7284,33.5662,33.5662,13486.0
2023-02-02 13:30:00,35.19,35.37,35.19,35.37,15568.0,33.5853,33.7571,33.5853,33.7571,15568.0
2023-02-02 14:00:00,35.39,35.41,34.97,34.99,19348.0,33.7761,33.7952,33.3753,33.3944,19348.0
2023-02-02 14:30:00,34.97,34.98,34.61,34.64,47092.0,33.3753,33.3848,33.0317,33.0603,47092.0
2023-02-02 15:00:00,34.64,34.78,34.55,34.72,54544.0,33.0603,33.194,32.9745,33.1367,54544.0
2023-02-02 15:30:00,34.71,34.77,34.59,34.77,162336.0,33.1272,33.1844,33.0126,33.1844,162336.0
2023-02-03 09:30:00,34.47,34.65,34.32,34.62,32531.0,32.8981,33.0699,32.7549,33.0413,32531.0
2023-02-03 10:00:00,34.6,34.83,34.51,34.79,11681.0,33.0222,33.2417,32.9363,33.2035,11681.0
2023-02-03 10:30:00,34.76,35.05,34.75,34.94,13385.0,33.1749,33.4517,33.1653,33.3467,13385.0
2023-02-03 11:00:00,34.99,35.01,34.87,35.0,11638.0,33.3944,33.4135,33.2799,33.4039,11638.0
2023-02-03 11:30:00,35.02,35.09,34.88,34.98,72759.0,33.423,33.4898,33.2894,33.3848,72759.0
2023-02-03 12:00:00,35.0,35.12,34.99,35.09,10973.0,33.4039,33.5185,33.3944,33.4898,10973.0
2023-02-03 12:30:00,35.1,35.22,35.0,35.01,15463.0,33.4994,33.6139,33.4039,33.4135,15463.0
2023-02-03 13:00:00,35.0,35.0,34.87,34.92,15161.0,33.4039,33.4039,33.2799,33.3276,15161.0
2023-02-03 13:30:00,34.91,34.94,34.8,34.87,13391.0,33.318,33.3467,33.2131,33.2799,13391.0
2023-02-03 14:00:00,34.87,34.94,34.81,34.88,10457.0,33.2799,33.3467,33.2226,33.2894,10457.0
2023-02-03 14:30:00,34.87,34.97,34.83,34.93,16937.0,33.2799,33.3753,33.2417,33.3371,16937.0
2023-02-03 15:00:00,34.92,35.05,34.88,35.01,20943.0,33.3276,33.4517,33.2894,33.4135,20943.0
2023-02-03 15:30:00,35.01,35.05,34.85,34.97,62039.0,33.4135,33.4517,33.2608,33.3753,62039.0
2023-02-06 09:30:00,34.55,34.75,34.39,34.41,32872.0,32.9745,33.1653,32.8217,32.8408,32872.0
2023-02-06 10:00:00,34.37,34.41,34.12,34.14,17937.0,32.8027,32.8408,32.5641,32.5831,17937.0
2023-02-06 10:30:00,34.11,34.17,34.0,34.17,18762.0,32.5545,32.6118,32.4495,32.6118,18762.0
2023-02-06 11:00:00,34.16,34.29,34.06,34.25,37526.0,32.6022,32.7263,32.5068,32.6881,37526.0
2023-02-06 11:30:00,34.25,34.28,34.15,34.23,21467.0,32.6881,32.7168,32.5927,32.669,21467.0
2023-02-06 12:00:00,34.23,34.33,34.23,34.33,20228.0,32.669,32.7645,32.669,32.7645,20228.0
2023-02-06 12:30:00,34.34,34.45,34.33,34.33,9966.0,32.774,32.879,32.7645,32.7645,9966.0
2023-02-06 13:00:00,34.34,34.43,34.3,34.4,11054.0,32.774,32.8599,32.7359,32.8313,11054.0
2023-02-06 13:30:00,34.4,34.48,34.36,34.42,7706.0,32.8313,32.9076,32.7931,32.8504,7706.0
2023-02-06 14:00:00,34.43,34.48,34.35,34.36,11130.0,32.8599,32.9076,32.7836,32.7931,11130.0
2023-02-06 14:30:00,34.37,34.37,34.3,34.37,10729.0,32.8027,32.8027,32.7359,32.8027,10729.0
2023-02-06 15:00:00,34.38,34.38,34.25,34.26,13872.0,32.8122,32.8122,32.6881,32.6977,13872.0
2023-02-06 15:30:00,34.25,34.42,34.22,34.39,67765.0,32.6881,32.8504,32.6595,32.8217,67765.0
2023-02-07 09:30:00,34.23,34.37,34.11,34.25,7618.0,32.669,32.8027,32.5545,32.6881,7618.0
2023-02-07 10:00:00,34.28,34.36,34.12,34.14,8851.0,32.7168,32.7931,32.5641,32.5831,8851.0
2023-02-07 10:30:00,34.13,34.18,34.06,34.14,7857.0,32.5736,32.6213,32.5068,32.5831,7857.0
2023-02-07 11:00:00,34.14,34.46,34.12,34.4,62758.0,32.5831,32.8886,32.5641,32.8313,62758.0
2023-02-07 11:30:00,34.41,34.54,34.39,34.48,37871.0,32.8408,32.9649,32.8217,32.9076,37871.0
2023-02-07 12:00:00,34.51,34.67,34.44,34.67,33214.0,32.9363,33.089,32.8695,33.089,33214.0
2023-02-07 12:30:00,34.65,35.02,34.56,34.96,30932.0,33.0699,33.423,32.984,33.3658,30932.0
2023-02-07 13:00:00,34.99,35.04,34.52,34.52,27151.0,33.3944,33.4421,32.9458,32.9458,27151.0
2023-02-07 13:30:00,34.47,34.48,34.25,34.42,21825.0,32.8981,32.9076,32.6881,32.8504,21825.0
2023-02-07 14:00:00,34.44,34.84,34.44,34.8,19139.0,32.8695,33.2512,32.8695,33.2131,19139.0
2023-02-07 14:30:00,34.79,34.96,34.78,34.95,34151.0,33.2035,33.3658,33.194,33.3562,34151.0
2023-02-07 15:00:00,34.95,35.03,34.78,34.98,22375.0,33.3562,33.4326,33.194,33.3848,22375.0
2023-02-07 15:30:00,34.97,35.19,34.89,35.06,147459.0,33.3753,33.5853,33.2989,33.4612,147459.0
2023-02-08 09:30:00,34.73,34.98,34.73,34.88,7709.0,33.1462,33.3848,33.1462,33.2894,7709.0
2023-02-08 10:00:00,34.89,34.91,34.77,34.79,8189.0,33.2989,33.318,33.1844,33.2035,8189.0
2023-02-08 10:30:00,34.77,34.78,34.67,34.73,7392.0,33.1844,33.194,33.089,33.1462,7392.0
2023-02-08 11:00:00,34.73,34.73,34.54,34.59,9550.0,33.1462,33.1462,32.9649,33.0126,9550.0
2023-02-08 11:30:00,34.57,34.73,34.57,34.73,5994.0,32.9935,33.1462,32.9935,33.1462,5994.0
2023-02-08 12:00:00,34.72,34.72,34.6,34.67,8169.0,33.1367,33.1367,33.0222,33.089,8169.0
2023-02-08 12:30:00,34.68,34.71,34.61,34.7,9368.0,33.0985,33.1272,33.0317,33.1176,9368.0
2023-02-08 13:00:00,34.71,34.74,34.64,34.65,7538.0,33.1272,33.1558,33.0603,33.0699,7538.0
2023-02-08 13:30:00,34.65,34.66,34.55,34.55,7111.0,33.0699,33.0794,32.9745,32.9745,7111.0
2023-02-08 14:00:00,34.53,34.57,34.4,34.42,10654.0,32.9554,32.9935,32.8313,32.8504,10654.0
2023-02-08 14:30:00,34.43,34.47,34.38,34.43,11924.0,32.8599,32.8981,32.8122,32.8599,11924.0
2023-02-08 15:00:00,34.42,34.43,34.31,34.37,12644.0,32.8504,32.8599,32.7454,32.8027,12644.0
2023-02-08 15:30:00,34.36,34.54,34.36,34.45,46646.0,32.7931,32.9649,32.7931,32.879,46646.0
2023-02-09 09:30:00,34.68,34.83,34.65,34.65,11295.0,33.0985,33.2417,33.0699,33.0699,11295.0
2023-02-09 10:00:00,34.65,34.65,34.45,34.51,16798.0,33.0699,33.0699,32.879,32.9363,16798.0
2023-02-09 10:30:00,34.48,34.53,34.44,34.46,11114.0,32.9076,32.9554,32.8695,32.8886,11114.0
2023-02-09 11:00:00,34.47,34.47,34.39,34.42,7960.0,32.8981,32.8981,32.8217,32.8504,7960.0
2023-02-09 11:30:00,34.43,34.44,34.32,34.37,6252.0,32.8599,32.8695,32.7549,32.8027,6252.0
2023-02-09 12:00:00,34.37,34.4,34.28,34.3,9589.0,32.8027,32.8313,32.7168,32.7359,9589.0
2023-02-09 12:30:00,34.3,34.3,34.05,34.06,12786.0,32.7359,32.7359,32.4973,32.5068,12786.0
2023-02-09 13:00:00,34.07,34.12,34.04,34.07,10262.0,32.5163,32.5641,32.4877,32.5163,10262.0
2023-02-09 13:30:00,34.04,34.12,33.95,34.05,15942.0,32.4877,32.5641,32.4018,32.4973,15942.0
2023-02-09 14:00:00,34.05,34.08,33.88,33.9,11584.0,32.4973,32.5259,32.335,32.3541,11584.0
2023-02-09 14:30:00,33.91,34.02,33.88,33.98,10262.0,32.3636,32.4686,32.335,32.4304,10262.0
2023-02-09 15:00:00,33.97,33.97,33.78,33.8,13950.0,32.4209,32.4209,32.2396,32.2587,13950.0
2023-02-09 15:30:00,33.8,33.87,33.73,33.74,70434.0,32.2587,32.3255,32.1918,32.2014,70434.0
2023-02-10 09:30:00,34.8,36.55,34.8,35.66,224804.0,33.2131,34.8832,33.2131,34.0338,224804.0
2023-02-10 10:00:00,35.66,36.17,35.28,36.14,160834.0,34.0338,34.5206,33.6712,34.4919,160834.0
2023-02-10 10:30:00,36.16,36.22,35.79,35.92,41616.0,34.511,34.5683,34.1579,34.282,41616.0
2023-02-10 11:00:00,35.9,36.19,35.88,36.04,56144.0,34.2629,34.5397,34.2438,34.3965,56144.0
2023-02-10 11:30:00,36.03,36.1,35.97,36.09,34512.0,34.387,34.4538,34.3297,34.4442,34512.0
2023-02-10 12:00:00,36.09,36.11,35.98,36.05,20221.0,34.4442,34.4633,34.3392,34.406,20221.0
2023-02-10 12:30:00,36.04,36.35,36.04,36.35,33876.0,34.3965,34.6924,34.3965,34.6924,33876.0
2023-02-10 13:00:00,36.34,36.51,36.24,36.42,45326.0,34.6828,34.8451,34.5874,34.7592,45326.0
2023-02-10 13:30:00,36.45,36.71,36.29,36.38,75520.0,34.7878,35.036,34.6351,34.721,75520.0
2023-02-10 14:00:00,36.38,36.57,36.27,36.43,70364.0,34.721,34.9023,34.616,34.7687,70364.0
2023-02-10 14:30:00,36.44,36.63,36.42,36.59,46781.0,34.7783,34.9596,34.7592,34.9214,46781.0
2023-02-10 15:00:00,36.59,36.68,36.52,36.61,86053.0,34.9214,35.0073,34.8546,34.9405,86053.0
2023-02-10 15:30:00,36.63,36.89,36.62,36.63,280946.0,34.9596,35.2077,34.9501,34.9596,280946.0
2023-02-13 09:30:00,36.79,36.79,35.38,36.23,155958.0,35.1123,35.1123,33.7666,34.5778,155958.0
2023-02-13 10:00:00,36.26,36.33,36.0,36.23,63818.0,34.6065,34.6733,34.3583,34.5778,63818.0
2023-02-13 10:30:00,36.22,36.46,36.22,36.45,68370.0,34.5683,34.7974,34.5683,34.7878,68370.0
2023-02-13 11:00:00,36.47,36.51,36.36,36.44,41369.0,34.8069,34.8451,34.7019,34.7783,41369.0
2023-02-13 11:30:00,36.41,36.45,36.25,36.33,32009.0,34.7496,34.7878,34.5969,34.6733,32009.0
2023-02-13 12:00:00,36.33,36.43,36.26,36.35,30130.0,34.6733,34.7687,34.6065,34.6924,30130.0
2023-02-13 12:30:00,36.37,36.38,36.21,36.26,47003.0,34.7115,34.721,34.5588,34.6065,47003.0
2023-02-13 13:00:00,36.27,36.41,36.22,36.22,63941.0,34.616,34.7496,34.5683,34.5683,63941.0
2023-02-13 13:30:00,36.22,36.31,36.2,36.3,46496.0,34.5683,34.6542,34.5492,34.6446,46496.0
2023-02-13 14:00:00,36.3,36.31,36.07,36.13,54442.0,34.6446,34.6542,34.4251,34.4824,54442.0
2023-02-13 14:30:00,36.14,36.28,36.09,36.25,48991.0,34.4919,34.6256,34.4442,34.5969,48991.0
2023-02-13 15:00:00,36.25,36.25,36.06,36.15,150426.0,34.5969,34.5969,34.4156,34.5015,150426.0
2023-02-13 15:30:00,36.15,36.27,36.1,36.22,227556.0,34.5015,34.616,34.4538,34.5683,227556.0
2023-02-14 09:30:00,36.18,36.18,35.62,35.88,36422.0,34.5301,34.5301,33.9957,34.2438,36422.0
2023-02-14 10:00:00,35.85,35.94,35.75,35.77,41363.0,34.2152,34.3011,34.1197,34.1388,41363.0
2023-02-14 10:30:00,35.78,35.79,35.37,35.41,55954.0,34.1484,34.1579,33.7571,33.7952,55954.0
2023-02-14 11:00:00,35.39,35.48,35.2,35.22,44098.0,33.7761,33.862,33.5948,33.6139,44098.0
2023-02-14 11:30:00,35.2,35.31,35.09,35.27,35459.0,33.5948,33.6998,33.4898,33.6616,35459.0
2023-02-14 12:00:00,35.26,35.6,35.26,35.58,27704.0,33.6521,33.9766,33.6521,33.9575,27704.0
2023-02-14 12:30:00,35.58,35.71,35.56,35.68,20337.0,33.9575,34.0816,33.9384,34.0529,20337.0
2023-02-14 13:00:00,35.67,35.85,35.64,35.8,32683.0,34.0434,34.2152,34.0147,34.1675,32683.0
2023-02-14 13:30:00,35.79,35.85,35.75,35.76,21498.0,34.1579,34.2152,34.1197,34.1293,21498.0
2023-02-14 14:00:00,35.77,35.89,35.71,35.83,21462.0,34.1388,34.2533,34.0816,34.1961,21462.0
2023-02-14 14:30:00,35.84,35.99,35.83,35.97,28924.0,34.2056,34.3488,34.1961,34.3297,28924.0
2023-02-14 15:00:00,35.98,36.03,35.85,35.96,44857.0,34.3392,34.387,34.2152,34.3202,44857.0
2023-02-14 15:30:00,35.96,36.05,35.83,35.86,192581.0,34.3202,34.406,34.1961,34.2247,192581.0
2023-02-15 09:30:00,35.61,36.03,35.42,35.7,19894.0,33.9861,34.387,33.8048,34.072,19894.0
2023-02-15 10:00:00,35.68,36.01,35.64,35.91,16808.0,34.0529,34.3679,34.0147,34.2724,16808.0
2023-02-15 10:30:00,35.93,36.07,35.91,36.01,20112.0,34.2915,34.4251,34.2724,34.3679,20112.0
2023-02-15 11:00:00,35.99,36.13,35.99,36.07,17904.0,34.3488,34.4824,34.3488,34.4251,17904.0
2023-02-15 11:30:00,36.06,36.2,36.03,36.17,12404.0,34.4156,34.5492,34.387,34.5206,12404.0
2023-02-15 12:00:00,36.18,36.2,35.97,35.97,22495.0,34.5301,34.5492,34.3297,34.3297,22495.0
2023-02-15 12:30:00,35.96,36.21,35.95,36.12,22837.0,34.3202,34.5588,34.3106,34.4729,22837.0
2023-02-15 13:00:00,36.13,36.17,36.1,36.14,26331.0,34.4824,34.5206,34.4538,34.4919,26331.0
2023-02-15 13:30:00,36.15,36.24,36.15,36.21,23281.0,34.5015,34.5874,34.5015,34.5588,23281.0
2023-02-15 14:00:00,36.23,36.53,36.19,36.52,67879.0,34.5778,34.8642,34.5397,34.8546,67879.0
2023-02-15 14:30:00,36.54,36.7,36.52,36.55,60269.0,34.8737,35.0264,34.8546,34.8832,60269.0
2023-02-15 15:00:00,36.56,36.73,36.52,36.72,54698.0,34.8928,35.055,34.8546,35.0455,54698.0
2023-02-15 15:30:00,36.73,36.76,36.57,36.75,221771.0,35.055,35.0837,34.9023,35.0741,221771.0
2023-02-16 09:30:00,36.14,36.42,35.7,36.2,51833.0,34.4919,34.7592,34.072,34.5492,51833.0
2023-02-16 10:00:00,36.15,36.27,36.04,36.15,22497.0,34.5015,34.616,34.3965,34.5015,22497.0
2023-02-16 10:30:00,36.16,36.21,36.12,36.2,18696.0,34.511,34.5588,34.4729,34.5492,18696.0
2023-02-16 11:00:00,36.22,36.31,36.17,36.22,20089.0,34.5683,34.6542,34.5206,34.5683,20089.0
2023-02-16 11:30:00,36.21,36.29,36.15,36.18,12765.0,34.5588,34.6351,34.5015,34.5301,12765.0
2023-02-16 12:00:00,36.18,36.35,36.17,36.34,16874.0,34.5301,34.6924,34.5206,34.6828,16874.0
2023-02-16 12:30:00,36.34,36.49,36.32,36.33,20482.0,34.6828,34.826,34.6637,34.6733,20482.0
2023-02-16 13:00:00,36.35,36.39,36.21,36.22,29580.0,34.6924,34.7305,34.5588,34.5683,29580.0
2023-02-16 13:30:00,36.21,36.32,36.21,36.3,17366.0,34.5588,34.6637,34.5588,34.6446,17366.0
2023-02-16 14:00:00,36.31,36.36,36.24,36.34,13931.0,34.6542,34.7019,34.5874,34.6828,13931.0
2023-02-16 14:30:00,36.34,36.39,36.24,36.33,26717.0,34.6828,34.7305,34.5874,34.6733,26717.0
2023-02-16 15:00:00,36.33,36.33,36.16,36.19,37272.0,34.6733,34.6733,34.511,34.5397,37272.0
2023-02-16 15:30:00,36.18,36.19,36.04,36.06,101375.0,34.5301,34.5397,34.3965,34.4156,101375.0
2023-02-17 09:30:00,35.66,35.68,35.23,35.27,29417.0,34.0338,34.0529,33.6234,33.6616,29417.0
2023-02-17 10:00:00,35.27,35.61,35.23,35.51,26906.0,33.6616,33.9861,33.6234,33.8907,26906.0
2023-02-17 10:30:00,35.51,35.69,35.48,35.54,43430.0,33.8907,34.0625,33.862,33.9193,43430.0
2023-02-17 11:00:00,35.53,35.59,35.39,35.44,20973.0,33.9098,33.967,33.7761,33.8239,20973.0
2023-02-17 11:30:00,35.43,35.5,35.4,35.44,17207.0,33.8143,33.8811,33.7857,33.8239,17207.0
2023-02-17 12:00:00,35.44,35.54,35.43,35.52,17013.0,33.8239,33.9193,33.8143,33.9002,17013.0
2023-02-17 12:30:00,35.52,35.58,35.48,35.58,30632.0,33.9002,33.9575,33.862,33.9575,30632.0
2023-02-17 13:00:00,35.58,35.68,35.5,35.57,27945.0,33.9575,34.0529,33.8811,33.9479,27945.0
2023-02-17 13:30:00,35.55,35.83,35.51,35.73,30045.0,33.9289,34.1961,33.8907,34.1006,30045.0
2023-02-17 14:00:00,35.73,35.91,35.73,35.77,16568.0,34.1006,34.2724,34.1006,34.1388,16568.0
2023-02-17 14:30:00,35.79,35.88,35.73,35.88,20520.0,34.1579,34.2438,34.1006,34.2438,20520.0
2023-02-17 15:00:00,35.9,35.9,35.76,35.8,33743.0,34.2629,34.2629,34.1293,34.1675,33743.0
2023-02-17 15:30:00,35.81,35.99,35.8,35.91,115357.0,34.177,34.3488,34.1675,34.2724,115357.0
2023-02-21 09:30:00,35.39,35.64,35.2,35.26,31346.0,33.7761,34.0147,33.5948,33.6521,31346.0
2023-02-21 10:00:00,35.27,35.28,35.03,35.08,16816.0,33.6616,33.6712,33.4326,33.4803,16816.0
2023-02-21 10:30:00,35.06,35.24,35.01,35.11,22477.0,33.4612,33.633,33.4135,33.5089,22477.0
2023-02-21 11:00:00,35.11,35.13,34.82,34.87,29019.0,33.5089,33.528,33.2321,33.2799,29019.0
2023-02-21 11:30:00,34.88,34.91,34.74,34.82,33808.0,33.2894,33.318,33.1558,33.2321,33808.0
2023-02-21 12:00:00,34.8,34.85,34.7,34.73,30230.0,33.2131,33.2608,33.1176,33.1462,30230.0
2023-02-21 12:30:00,34.73,34.77,34.66,34.77,23662.0,33.1462,33.1844,33.0794,33.1844,23662.0
2023-02-21 13:00:00,34.76,34.76,34.61,34.64,29236.0,33.1749,33.1749,33.0317,33.0603,29236.0
2023-02-21 13:30:00,34.63,34.63,34.48,34.57,58547.0,33.0508,33.0508,32.9076,32.9935,58547.0
2023-02-21 14:00:00,34.57,34.63,34.47,34.61,34283.0,32.9935,33.0508,32.8981,33.0317,34283.0
2023-02-21 14:30:00,34.6,34.68,34.58,34.68,33923.0,33.0222,33.0985,33.0031,33.0985,33923.0
2023-02-21 15:00:00,34.7,34.73,34.6,34.64,56576.0,33.1176,33.1462,33.0222,33.0603,56576.0
2023-02-21 15:30:00,34.66,34.86,34.66,34.86,198677.0,33.0794,33.2703,33.0794,33.2703,198677.0
2023-02-22 09:30:00,34.75,35.61,34.04,35.2,54786.0,33.1653,33.9861,32.4877,33.5948,54786.0
2023-02-22 10:00:00,35.2,35.31,35.02,35.23,27905.0,33.5948,33.6998,33.423,33.6234,27905.0
2023-02-22 10:30:00,35.23,35.24,34.91,35.02,24440.0,33.6234,33.633,33.318,33.423,24440.0
2023-02-22 11:00:00,34.94,35.27,34.6,35.26,103728.0,33.3467,33.6616,33.0222,33.6521,103728.0
2023-02-22 11:30:00,35.29,35.3,34.62,34.68,53142.0,33.6807,33.6903,33.0413,33.0985,53142.0
2023-02-22 12:00:00,34.68,34.83,34.54,34.79,37847.0,33.0985,33.2417,32.9649,33.2035,37847.0
2023-02-22 12:30:00,34.8,34.85,34.71,34.83,26506.0,33.2131,33.2608,33.1272,33.2417,26506.0
2023-02-22 13:00:00,34.81,34.9,34.74,34.88,29918.0,33.2226,33.3085,33.1558,33.2894,29918.0
2023-02-22 13:30:00,34.9,34.91,34.81,34.88,30535.0,33.3085,33.318,33.2226,33.2894,30535.0
2023-02-22 14:00:00,34.87,34.93,34.52,34.61,70172.0,33.2799,33.3371,32.9458,33.0317,70172.0
2023-02-22 14:30:00,34.61,34.63,34.38,34.38,38745.0,33.0317,33.0508,32.8122,32.8122,38745.0
2023-02-22 15:00:00,34.37,34.43,34.33,34.34,63991.0,32.8027,32.8599,32.7645,32.774,63991.0
2023-02-22 15:30:00,34.34,34.39,33.83,34.18,408937.0,32.774,32.8217,32.2873,32.6213,408937.0
2023-02-23 09:30:00,35.23,35.23,34.48,34.76,84275.0,33.6234,33.6234,32.9076,33.1749,84275.0
2023-02-23 10:00:00,34.76,35.07,34.57,34.98,82374.0,33.1749,33.4707,32.9935,33.3848,82374.0
2023-02-23 10:30:00,35.01,35.16,34.83,35.03,97266.0,33.4135,33.5566,33.2417,33.4326,97266.0
2023-02-23 11:00:00,35.03,35.14,34.79,35.09,58529.0,33.4326,33.5375,33.2035,33.4898,58529.0
2023-02-23 11:30:00,35.1,35.15,34.73,34.86,65235.0,33.4994,33.5471,33.1462,33.2703,65235.0
2023-02-23 12:00:00,34.86,35.01,34.85,34.97,58513.0,33.2703,33.4135,33.2608,33.3753,58513.0
2023-02-23 12:30:00,34.95,34.95,34.79,34.85,25798.0,33.3562,33.3562,33.2035,33.2608,25798.0
2023-02-23 13:00:00,34.85,34.97,34.84,34.91,36935.0,33.2608,33.3753,33.2512,33.318,36935.0
2023-02-23 13:30:00,34.88,34.95,34.86,34.88,27629.0,33.2894,33.3562,33.2703,33.2894,27629.0
2023-02-23 14:00:00,34.88,35.04,34.84,34.95,27421.0,33.2894,33.4421,33.2512,33.3562,27421.0
2023-02-23 14:30:00,34.95,35.16,34.94,35.11,33033.0,33.3562,33.5566,33.3467,33.5089,33033.0
2023-02-23 15:00:00,35.11,35.43,35.11,35.43,80763.0,33.5089,33.8143,33.5089,33.8143,80763.0
2023-02-23 15:30:00,35.43,35.52,35.23,35.33,233513.0,33.8143,33.9002,33.6234,33.7189,233513.0
2023-02-24 09:30:00,34.84,34.84,34.02,34.32,41483.0,33.2512,33.2512,32.4686,32.7549,41483.0
2023-02-24 10:00:00,34.29,34.58,34.1,34.14,34006.0,32.7263,33.0031,32.545,32.5831,34006.0
2023-02-24 10:30:00,34.16,34.29,34.12,34.26,23833.0,32.6022,32.7263,32.5641,32.6977,23833.0
2023-02-24 11:00:00,34.26,34.58,34.26,34.54,20236.0,32.6977,33.0031,32.6977,32.9649,20236.0
2023-02-24 11:30:00,34.53,34.65,34.43,34.6,25989.0,32.9554,33.0699,32.8599,33.0222,25989.0
2023-02-24 12:00:00,34.62,34.62,34.41,34.5,20933.0,33.0413,33.0413,32.8408,32.9267,20933.0
2023-02-24 12:30:00,34.51,34.53,34.35,34.39,10501.0,32.9363,32.9554,32.7836,32.8217,10501.0
2023-02-24 13:00:00,34.39,34.43,34.32,34.4,13337.0,32.8217,32.8599,32.7549,32.8313,13337.0
2023-02-24 13:30:00,34.4,34.69,34.34,34.59,327462.0,32.8313,33.1081,32.774,33.0126,327462.0
2023-02-24 14:00:00,34.59,34.8,34.54,34.73,18620.0,33.0126,33.2131,32.9649,33.1462,18620.0
2023-02-24 14:30:00,34.73,34.93,34.69,34.93,26601.0,33.1462,33.3371,33.1081,33.3371,26601.0
2023-02-24 15:00:00,34.93,35.0,34.88,34.95,30167.0,33.3371,33.4039,33.2894,33.3562,30167.0
2023-02-24 15:30:00,34.95,34.97,34.78,34.93,141149.0,33.3562,33.3753,33.194,33.3371,141149.0
2023-02-27 09:30:00,35.17,35.46,34.86,35.29,26561.0,33.5662,33.843,33.2703,33.6807,26561.0
2023-02-27 10:00:00,35.25,35.25,35.08,35.11,30978.0,33.6425,33.6425,33.4803,33.5089,30978.0
2023-02-27 10:30:00,35.1,35.12,34.92,34.99,16563.0,33.4994,33.5185,33.3276,33.3944,16563.0
2023-02-27 11:00:00,35.0,35.1,34.97,35.0,9895.0,33.4039,33.4994,33.3753,33.4039,9895.0
2023-02-27 11:30:00,34.98,34.98,34.91,34.94,10909.0,33.3848,33.3848,33.318,33.3467,10909.0
2023-02-27 12:00:00,34.93,34.95,34.86,34.9,13460.0,33.3371,33.3562,33.2703,33.3085,13460.0
2023-02-27 12:30:00,34.91,34.96,34.91,34.95,7407.0,33.318,33.3658,33.318,33.3562,7407.0
2023-02-27 13:00:00,34.95,34.97,34.93,34.94,8581.0,33.3562,33.3753,33.3371,33.3467,8581.0
2023-02-27 13:30:00,34.94,34.94,34.85,34.85,27363.0,33.3467,33.3467,33.2608,33.2608,27363.0
2023-02-27 14:00:00,34.87,34.89,34.75,34.8,15939.0,33.2799,33.2989,33.1653,33.2131,15939.0
2023-02-27 14:30:00,34.79,34.82,34.67,34.68,24706.0,33.2035,33.2321,33.089,33.0985,24706.0
2023-02-27 15:00:00,34.67,34.71,34.55,34.59,36307.0,33.089,33.1272,32.9745,33.0126,36307.0
2023-02-27 15:30:00,34.59,34.6,34.47,34.54,212558.0,33.0126,33.0222,32.8981,32.9649,212558.0
2023-02-28 09:30:00,34.55,34.89,34.52,34.78,20227.0,32.9745,33.2989,32.9458,33.194,20227.0
2023-02-28 10:00:00,34.8,34.97,34.75,34.87,27181.0,33.2131,33.3753,33.1653,33.2799,27181.0
2023-02-28 10:30:00,34.88,34.97,34.85,34.92,15830.0,33.2894,33.3753,33.2608,33.3276,15830.0
2023-02-28 11:00:00,34.94,34.97,34.88,34.88,13188.0,33.3467,33.3753,33.2894,33.2894,13188.0
2023-02-28 11:30:00,34.87,34.97,34.81,34.96,17255.0,33.2799,33.3753,33.2226,33.3658,17255.0
2023-02-28 12:00:00,34.97,35.12,34.94,35.12,18357.0,33.3753,33.5185,33.3467,33.5185,18357.0
2023-02-28 12:30:00,35.16,35.2,35.13,35.2,20224.0,33.5566,33.5948,33.528,33.5948,20224.0
2023-02-28 13:00:00,35.2,35.21,35.11,35.16,22176.0,33.5948,33.6044,33.5089,33.5566,22176.0
2023-02-28 13:30:00,35.17,35.19,35.06,35.08,19977.0,33.5662,33.5853,33.4612,33.4803,19977.0
2023-02-28 14:00:00,35.08,35.11,34.99,35.04,26515.0,33.4803,33.5089,33.3944,33.4421,26515.0
2023-02-28 14:30:00,35.04,35.08,34.99,35.0,28815.0,33.4421,33.4803,33.3944,33.4039,28815.0
2023-02-28 15:00:00,35.0,35.0,34.89,34.91,37614.0,33.4039,33.4039,33.2989,33.318,37614.0
2023-02-28 15:30:00,34.91,34.93,34.69,34.69,203889.0,33.318,33.3371,33.1081,33.1081,203889.0
2023-03-01 09:30:00,34.72,34.95,34.66,34.89,24428.0,33.1367,33.3562,33.0794,33.2989,24428.0
2023-03-01 10:00:00,34.91,34.99,34.77,34.8,21139.0,33.318,33.3944,33.1844,33.2131,21139.0
2023-03-01 10:30:00,34.8,35.04,34.75,35.02,45175.0,33.2131,33.4421,33.1653,33.423,45175.0
2023-03-01 11:00:00,35.03,35.03,34.71,34.81,18905.0,33.4326,33.4326,33.1272,33.2226,18905.0
2023-03-01 11:30:00,34.8,34.96,34.77,34.91,26415.0,33.2131,33.3658,33.1844,33.318,26415.0
2023-03-01 12:00:00,34.9,34.97,34.82,34.97,25956.0,33.3085,33.3753,33.2321,33.3753,25956.0
2023-03-01 12:30:00,34.96,34.98,34.82,34.82,15488.0,33.3658,33.3848,33.2321,33.2321,15488.0
2023-03-01 13:00:00,34.82,34.82,34.7,34.75,17779.0,33.2321,33.2321,33.1176,33.1653,17779.0
2023-03-01 13:30:00,34.73,34.8,34.65,34.8,16946.0,33.1462,33.2131,33.0699,33.2131,16946.0
2023-03-01 14:00:00,34.8,34.8,34.64,34.64,16704.0,33.2131,33.2131,33.0603,33.0603,16704.0
2023-03-01 14:30:00,34.65,34.67,34.58,34.65,19461.0,33.0699,33.089,33.0031,33.0699,19461.0
2023-03-01 15:00:00,34.64,34.74,34.64,34.66,38980.0,33.0603,33.1558,33.0603,33.0794,38980.0
2023-03-01 15:30:00,34.67,34.81,34.66,34.78,169359.0,33.089,33.2226,33.0794,33.194,169359.0
2023-03-02 09:30:00,34.5,34.59,34.35,34.52,98297.0,32.9267,33.0126,32.7836,32.9458,98297.0
2023-03-02 10:00:00,34.54,34.61,34.42,34.48,58484.0,32.9649,33.0317,32.8504,32.9076,58484.0
2023-03-02 10:30:00,34.48,34.59,34.35,34.54,31330.0,32.9076,33.0126,32.7836,32.9649,31330.0
2023-03-02 11:00:00,34.54,34.6,34.47,34.5,55282.0,32.9649,33.0222,32.8981,32.9267,55282.0
2023-03-02 11:30:00,34.51,34.64,34.5,34.58,168775.0,32.9363,33.0603,32.9267,33.0031,168775.0
2023-03-02 12:00:00,34.59,34.62,34.44,34.57,104683.0,33.0126,33.0413,32.8695,32.9935,104683.0
2023-03-02 12:30:00,34.57,34.66,34.51,34.65,38447.0,32.9935,33.0794,32.9363,33.0699,38447.0
2023-03-02 13:00:00,34.66,34.67,34.49,34.51,23442.0,33.0794,33.089,32.9172,32.9363,23442.0
2023-03-02 13:30:00,34.51,34.72,34.5,34.69,32887.0,32.9363,33.1367,32.9267,33.1081,32887.0
2023-03-02 14:00:00,34.7,34.79,34.62,34.78,25579.0,33.1176,33.2035,33.0413,33.194,25579.0
2023-03-02 14:30:00,34.78,34.81,34.7,34.73,21532.0,33.194,33.2226,33.1176,33.1462,21532.0
2023-03-02 15:00:00,34.73,34.86,34.68,34.85,35448.0,33.1462,33.2703,33.0985,33.2608,35448.0
2023-03-02 15:30:00,34.86,35.0,34.85,34.98,95749.0,33.2703,33.4039,33.2608,33.3848,95749.0
2023-03-03 09:30:00,35.08,35.1,34.8,34.88,22450.0,33.4803,33.4994,33.2131,33.2894,22450.0
2023-03-03 10:00:00,34.86,34.91,34.63,34.74,19163.0,33.2703,33.318,33.0508,33.1558,19163.0
2023-03-03 10:30:00,34.74,34.78,34.61,34.61,11570.0,33.1558,33.194,33.0317,33.0317,11570.0
2023-03-03 11:00:00,34.64,34.74,34.63,34.7,15361.0,33.0603,33.1558,33.0508,33.1176,15361.0
2023-03-03 11:30:00,34.71,34.89,34.68,34.85,152958.0,33.1272,33.2989,33.0985,33.2608,152958.0
2023-03-03 12:00:00,34.86,34.87,34.79,34.85,34248.0,33.2703,33.2799,33.2035,33.2608,34248.0
2023-03-03 12:30:00,34.86,34.87,34.74,34.81,39581.0,33.2703,33.2799,33.1558,33.2226,39581.0
2023-03-03 13:00:00,34.8,34.9,34.77,34.88,38016.0,33.2131,33.3085,33.1844,33.2894,38016.0
2023-03-03 13:30:00,34.89,34.92,34.76,34.83,34990.0,33.2989,33.3276,33.1749,33.2417,34990.0
2023-03-03 14:00:00,34.85,34.93,34.8,34.92,94417.0,33.2608,33.3371,33.2131,33.3276,94417.0
2023-03-03 14:30:00,34.92,34.96,34.81,34.94,44365.0,33.3276,33.3658,33.2226,33.3467,44365.0
2023-03-03 15:00:00,34.94,35.1,34.93,34.96,100301.0,33.3467,33.4994,33.3371,33.3658,100301.0
2023-03-03 15:30:00,34.95,35.15,34.87,35.15,114725.0,33.3562,33.5471,33.2799,33.5471,114725.0
2023-03-06 09:30:00,35.19,35.24,35.16,35.19,24529.0,33.5853,33.633,33.5566,33.5853,24529.0
2023-03-06 10:00:00,35.17,35.23,35.11,35.19,17616.0,33.5662,33.6234,33.5089,33.5853,17616.0
2023-03-06 10:30:00,35.19,35.21,35.14,35.16,17333.0,33.5853,33.6044,33.5375,33.5566,17333.0
2023-03-06 11:00:00,35.16,35.19,35.07,35.08,37557.0,33.5566,33.5853,33.4707,33.4803,37557.0
2023-03-06 11:30:00,35.09,35.12,35.01,35.01,10909.0,33.4898,33.5185,33.4135,33.4135,10909.0
2023-03-06 12:00:00,35.0,35.01,34.91,34.91,12531.0,33.4039,33.4135,33.318,33.318,12531.0
2023-03-06 12:30:00,34.91,34.93,34.79,34.84,12732.0,33.318,33.3371,33.2035,33.2512,12732.0
2023-03-06 13:00:00,34.83,34.86,34.75,34.77,10686.0,33.2417,33.2703,33.1653,33.1844,10686.0
2023-03-06 13:30:00,34.77,34.79,34.67,34.68,9142.0,33.1844,33.2035,33.089,33.0985,9142.0
2023-03-06 14:00:00,34.69,34.71,34.56,34.62,18810.0,33.1081,33.1272,32.984,33.0413,18810.0
2023-03-06 14:30:00,34.62,34.64,34.55,34.58,26467.0,33.0413,33.0603,32.9745,33.0031,26467.0
2023-03-06 15:00:00,34.58,34.7,34.53,34.58,51696.0,33.0031,33.1176,32.9554,33.0031,51696.0
2023-03-06 15:30:00,34.58,34.74,34.57,34.71,132812.0,33.0031,33.1558,32.9935,33.1272,132812.0
2023-03-07 09:30:00,34.84,34.93,34.67,34.87,13589.0,33.2512,33.3371,33.089,33.2799,13589.0
2023-03-07 10:00:00,34.84,34.86,34.53,34.72,15259.0,33.2512,33.2703,32.9554,33.1367,15259.0
2023-03-07 10:30:00,34.75,34.8,34.59,34.6,15111.0,33.1653,33.2131,33.0126,33.0222,15111.0
2023-03-07 11:00:00,34.56,34.65,34.52,34.52,7512.0,32.984,33.0699,32.9458,32.9458,7512.0
2023-03-07 11:30:00,34.53,34.66,34.51,34.53,11966.0,32.9554,33.0794,32.9363,32.9554,11966.0
2023-03-07 12:00:00,34.54,34.61,34.44,34.55,10508.0,32.9649,33.0317,32.8695,32.9745,10508.0
2023-03-07 12:30:00,34.5,34.57,34.36,34.37,13845.0,32.9267,32.9935,32.7931,32.8027,13845.0
2023-03-07 13:00:00,34.35,34.42,34.24,34.4,47430.0,32.7836,32.8504,32.6786,32.8313,47430.0
2023-03-07 13:30:00,34.4,34.42,34.23,34.23,14266.0,32.8313,32.8504,32.669,32.669,14266.0
2023-03-07 14:00:00,34.24,34.29,34.22,34.25,22908.0,32.6786,32.7263,32.6595,32.6881,22908.0
2023-03-07 14:30:00,34.26,34.28,34.19,34.21,24309.0,32.6977,32.7168,32.6309,32.65,24309.0
2023-03-07 15:00:00,34.21,34.28,34.2,34.24,56370.0,32.65,32.7168,32.6404,32.6786,56370.0
2023-03-07 15:30:00,34.24,34.33,34.23,34.28,66428.0,32.6786,32.7645,32.669,32.7168,66428.0
2023-03-08 09:30:00,34.25,34.29,33.99,34.29,15120.0,32.6881,32.7263,32.44,32.7263,15120.0
2023-03-08 10:00:00,34.28,34.36,34.15,34.27,15611.0,32.7168,32.7931,32.5927,32.7072,15611.0
2023-03-08 10:30:00,34.25,34.35,34.03,34.08,24102.0,32.6881,32.7836,32.4782,32.5259,24102.0
2023-03-08 11:00:00,34.1,34.17,34.06,34.07,18636.0,32.545,32.6118,32.5068,32.5163,18636.0
2023-03-08 11:30:00,34.08,34.22,34.02,34.12,19485.0,32.5259,32.6595,32.4686,32.5641,19485.0
2023-03-08 12:00:00,34.14,34.15,33.99,34.02,14300.0,32.5831,32.5927,32.44,32.4686,14300.0
2023-03-08 12:30:00,34.01,34.01,33.92,33.98,19211.0,32.4591,32.4591,32.3732,32.4304,19211.0
2023-03-08 13:00:00,33.98,34.01,33.86,33.86,19705.0,32.4304,32.4591,32.3159,32.3159,19705.0
2023-03-08 13:30:00,33.86,33.91,33.84,33.87,23842.0,32.3159,32.3636,32.2968,32.3255,23842.0
2023-03-08 14:00:00,33.87,33.95,33.86,33.93,27278.0,32.3255,32.4018,32.3159,32.3827,27278.0
2023-03-08 14:30:00,33.93,33.94,33.83,33.83,21120.0,32.3827,32.3923,32.2873,32.2873,21120.0
2023-03-08 15:00:00,33.84,33.87,33.83,33.87,25705.0,32.2968,32.3255,32.2873,32.3255,25705.0
2023-03-08 15:30:00,33.88,34.04,33.88,34.0,83227.0,32.335,32.4877,32.335,32.4495,83227.0
2023-03-09 09:30:00,34.14,34.25,34.06,34.15,11441.0,32.5831,32.6881,32.5068,32.5927,11441.0
2023-03-09 10:00:00,34.16,34.29,33.97,33.99,14834.0,32.6022,32.7263,32.4209,32.44,14834.0
2023-03-09 10:30:00,34.01,34.2,33.98,34.0,18893.0,32.4591,32.6404,32.4304,32.4495,18893.0
2023-03-09 11:00:00,33.96,33.99,33.92,33.94,8795.0,32.4114,32.44,32.3732,32.3923,8795.0
2023-03-09 11:30:00,33.94,34.02,33.92,33.94,13605.0,32.3923,32.4686,32.3732,32.3923,13605.0
2023-03-09 12:00:00,33.94,33.96,33.84,33.94,22166.0,32.3923,32.4114,32.2968,32.3923,22166.0
2023-03-09 12:30:00,33.94,33.97,33.89,33.9,25846.0,32.3923,32.4209,32.3445,32.3541,25846.0
2023-03-09 13:00:00,33.9,33.98,33.77,33.83,18458.0,32.3541,32.4304,32.23,32.2873,18458.0
2023-03-09 13:30:00,33.8,33.86,33.74,33.86,21134.0,32.2587,32.3159,32.2014,32.3159,21134.0
2023-03-09 14:00:00,33.86,33.93,33.8,33.88,29909.0,32.3159,32.3827,32.2587,32.335,29909.0
2023-03-09 14:30:00,33.87,33.95,33.75,33.81,85577.0,32.3255,32.4018,32.2109,32.2682,85577.0
2023-03-09 15:00:00,33.82,33.83,33.42,33.52,76916.0,32.2777,32.2873,31.896,31.9914,76916.0
2023-03-09 15:30:00,33.51,33.56,33.36,33.38,136626.0,31.9819,32.0296,31.8387,31.8578,136626.0
2023-03-10 09:30:00,33.34,33.49,32.9,33.06,39214.0,31.8196,31.9628,31.3997,31.5524,39214.0
2023-03-10 10:00:00,33.09,33.16,32.84,32.9,14661.0,31.581,31.6478,31.3424,31.3997,14661.0
2023-03-10 10:30:00,32.92,33.04,32.75,33.02,15273.0,31.4188,31.5333,31.2565,31.5142,15273.0
2023-03-10 11:00:00,33.01,33.17,32.97,33.17,16027.0,31.5047,31.6574,31.4665,31.6574,16027.0
2023-03-10 11:30:00,33.2,33.23,32.89,32.89,10655.0,31.686,31.7146,31.3902,31.3902,10655.0
2023-03-10 12:00:00,32.89,32.91,32.63,32.76,13529.0,31.3902,31.4092,31.142,31.2661,13529.0
2023-03-10 12:30:00,32.77,32.84,32.54,32.54,13437.0,31.2756,31.3424,31.0561,31.0561,13437.0
2023-03-10 13:00:00,32.56,32.6,32.24,32.26,14795.0,31.0752,31.1134,30.7698,30.7889,14795.0
2023-03-10 13:30:00,32.28,32.29,32.11,32.18,13645.0,30.808,30.8175,30.6457,30.7125,13645.0
2023-03-10 14:00:00,32.19,32.44,32.19,32.29,28859.0,30.7221,30.9607,30.7221,30.8175,28859.0
2023-03-10 14:30:00,32.3,32.57,32.3,32.45,23362.0,30.8271,31.0847,30.8271,30.9702,23362.0
2023-03-10 15:00:00,32.48,32.5,32.22,32.31,29971.0,30.9988,31.0179,30.7507,30.8366,29971.0
2023-03-10 15:30:00,32.29,32.31,32.08,32.24,133619.0,30.8175,30.8366,30.6171,30.7698,133619.0
2023-03-13 09:30:00,31.85,32.1,31.37,31.68,36633.0,30.3976,30.6362,29.9395,30.2353,36633.0
2023-03-13 10:00:00,31.61,31.65,31.1,31.1,32784.0,30.1685,30.2067,29.6818,29.6818,32784.0
2023-03-13 10:30:00,31.1,31.61,31.1,31.59,22629.0,29.6818,30.1685,29.6818,30.1494,22629.0
2023-03-13 11:00:00,31.58,31.83,31.54,31.83,25132.0,30.1399,30.3785,30.1017,30.3785,25132.0
2023-03-13 11:30:00,31.81,31.84,31.45,31.56,23905.0,30.3594,30.388,30.0158,30.1208,23905.0
2023-03-13 12:00:00,31.57,31.72,31.34,31.39,21983.0,30.1303,30.2735,29.9108,29.9586,21983.0
2023-03-13 12:30:00,31.41,31.42,31.22,31.3,27292.0,29.9776,29.9872,29.7963,29.8727,27292.0
2023-03-13 13:00:00,31.31,31.47,31.21,31.47,24385.0,29.8822,30.0349,29.7868,30.0349,24385.0
2023-03-13 13:30:00,31.44,31.63,31.31,31.61,17642.0,30.0063,30.1876,29.8822,30.1685,17642.0
2023-03-13 14:00:00,31.64,31.76,31.58,31.71,24270.0,30.1972,30.3117,30.1399,30.264,24270.0
2023-03-13 14:30:00,31.73,31.87,31.7,31.83,40732.0,30.283,30.4167,30.2544,30.3785,40732.0
2023-03-13 15:00:00,31.82,31.88,31.58,31.65,59535.0,30.3689,30.4262,30.1399,30.2067,59535.0
2023-03-13 15:30:00,31.66,31.84,31.57,31.57,147043.0,30.2162,30.388,30.1303,30.1303,147043.0
2023-03-14 09:30:00,32.34,32.71,32.34,32.5,37961.0,30.8652,31.2184,30.8652,31.0179,37961.0
2023-03-14 10:00:00,32.51,32.74,32.41,32.68,17743.0,31.0275,31.247,30.932,31.1897,17743.0
2023-03-14 10:30:00,32.7,32.84,32.65,32.65,24190.0,31.2088,31.3424,31.1611,31.1611,24190.0
2023-03-14 11:00:00,32.65,32.96,32.62,32.94,30767.0,31.1611,31.457,31.1325,31.4379,30767.0
2023-03-14 11:30:00,32.96,32.98,32.85,32.93,18257.0,31.457,31.476,31.352,31.4283,18257.0
2023-03-14 12:00:00,32.93,33.01,32.77,32.79,22042.0,31.4283,31.5047,31.2756,31.2947,22042.0
2023-03-14 12:30:00,32.79,32.88,32.74,32.75,20603.0,31.2947,31.3806,31.247,31.2565,20603.0
2023-03-14 13:00:00,32.76,32.8,32.43,32.46,27025.0,31.2661,31.3043,30.9511,30.9798,27025.0
2023-03-14 13:30:00,32.46,32.52,32.34,32.38,18986.0,30.9798,31.037,30.8652,30.9034,18986.0
2023-03-14 14:00:00,32.39,32.41,32.23,32.34,22016.0,30.913,30.932,30.7602,30.8652,22016.0
2023-03-14 14:30:00,32.34,32.38,32.25,32.26,15391.0,30.8652,30.9034,30.7793,30.7889,15391.0
2023-03-14 15:00:00,32.26,32.29,32.09,32.29,51507.0,30.7889,30.8175,30.6266,30.8175,51507.0
2023-03-14 15:30:00,32.29,32.68,32.28,32.63,164400.0,30.8175,31.1897,30.808,31.142,164400.0
2023-03-15 09:30:00,31.71,31.71,30.93,30.99,24339.0,30.264,30.264,29.5195,29.5768,24339.0
2023-03-15 10:00:00,30.99,31.18,30.91,31.01,13608.0,29.5768,29.7581,29.5004,29.5959,13608.0
2023-03-15 10:30:00,30.94,31.04,30.85,31.01,12350.0,29.5291,29.6245,29.4432,29.5959,12350.0
2023-03-15 11:00:00,30.99,31.29,30.98,31.22,28740.0,29.5768,29.8631,29.5673,29.7963,28740.0
2023-03-15 11:30:00,31.22,31.24,30.91,30.92,41077.0,29.7963,29.8154,29.5004,29.51,41077.0
2023-03-15 12:00:00,30.92,30.99,30.56,30.67,21419.0,29.51,29.5768,29.1664,29.2714,21419.0
2023-03-15 12:30:00,30.68,30.72,30.49,30.54,24970.0,29.2809,29.3191,29.0996,29.1473,24970.0
2023-03-15 13:00:00,30.53,31.04,30.5,31.02,50003.0,29.1378,29.6245,29.1091,29.6054,50003.0
2023-03-15 13:30:00,31.02,31.02,30.74,30.96,33988.0,29.6054,29.6054,29.3382,29.5482,33988.0
2023-03-15 14:00:00,30.97,31.42,30.89,31.32,43318.0,29.5577,29.9872,29.4814,29.8917,43318.0
2023-03-15 14:30:00,31.33,31.47,31.19,31.44,74065.0,29.9013,30.0349,29.7677,30.0063,74065.0
2023-03-15 15:00:00,31.45,31.48,31.32,31.43,58949.0,30.0158,30.0445,29.8917,29.9967,58949.0
2023-03-15 15:30:00,31.42,31.46,31.15,31.38,80415.0,29.9872,30.0254,29.7295,29.949,80415.0
2023-03-16 09:30:00,30.98,31.07,30.84,30.88,31081.0,29.5673,29.6531,29.4336,29.4718,31081.0
2023-03-16 10:00:00,30.91,30.91,30.46,30.54,27463.0,29.5004,29.5004,29.071,29.1473,27463.0
2023-03-16 10:30:00,30.54,31.16,30.54,31.08,65585.0,29.1473,29.739,29.1473,29.6627,65585.0
2023-03-16 11:00:00,31.08,31.19,30.94,31.14,65154.0,29.6627,29.7677,29.5291,29.72,65154.0
2023-03-16 11:30:00,31.14,31.23,31.01,31.15,93488.0,29.72,29.8059,29.5959,29.7295,93488.0
2023-03-16 12:00:00,31.14,31.16,30.99,31.04,40009.0,29.72,29.739,29.5768,29.6245,40009.0
2023-03-16 12:30:00,31.05,31.15,30.9,31.15,43509.0,29.6341,29.7295,29.4909,29.7295,43509.0
2023-03-16 13:00:00,31.15,31.23,31.03,31.06,106931.0,29.7295,29.8059,29.615,29.6436,106931.0
2023-03-16 13:30:00,31.07,31.15,30.96,31.05,72555.0,29.6531,29.7295,29.5482,29.6341,72555.0
2023-03-16 14:00:00,31.05,31.11,31.0,31.11,40162.0,29.6341,29.6913,29.5863,29.6913,40162.0
2023-03-16 14:30:00,31.11,31.16,30.99,31.14,32976.0,29.6913,29.739,29.5768,29.72,32976.0
2023-03-16 15:00:00,31.15,31.24,31.12,31.22,85160.0,29.7295,29.8154,29.7009,29.7963,85160.0
2023-03-16 15:30:00,31.21,31.22,30.97,31.01,288989.0,29.7868,29.7963,29.5577,29.5959,288989.0
2023-03-17 09:30:00,30.65,31.09,30.29,30.41,125134.0,29.2523,29.6722,28.9087,29.0232,125134.0
2023-03-17 10:00:00,30.46,30.7,30.32,30.39,24904.0,29.071,29.3,28.9373,29.0042,24904.0
2023-03-17 10:30:00,30.43,30.45,30.16,30.2,69751.0,29.0423,29.0614,28.7846,28.8228,69751.0
2023-03-17 11:00:00,30.18,30.21,30.01,30.04,49640.0,28.8037,28.8324,28.6415,28.6701,49640.0
2023-03-17 11:30:00,30.06,30.13,29.99,30.1,48056.0,28.6892,28.756,28.6224,28.7274,48056.0
2023-03-17 12:00:00,30.1,30.26,30.09,30.24,31540.0,28.7274,28.8801,28.7178,28.861,31540.0
2023-03-17 12:30:00,30.28,30.46,30.28,30.4,17686.0,28.8992,29.071,28.8992,29.0137,17686.0
2023-03-17 13:00:00,30.39,30.51,30.35,30.42,21827.0,29.0042,29.1187,28.966,29.0328,21827.0
2023-03-17 13:30:00,30.43,30.53,30.31,30.34,24349.0,29.0423,29.1378,28.9278,28.9564,24349.0
2023-03-17 14:00:00,30.36,30.41,30.18,30.2,31844.0,28.9755,29.0232,28.8037,28.8228,31844.0
2023-03-17 14:30:00,30.21,30.29,30.14,30.23,50734.0,28.8324,28.9087,28.7656,28.8515,50734.0
2023-03-17 15:00:00,30.24,30.31,30.17,30.31,49422.0,28.861,28.9278,28.7942,28.9278,49422.0
2023-03-17 15:30:00,30.3,30.4,30.14,30.22,323226.0,28.9183,29.0137,28.7656,28.8419,323226.0
2023-03-20 09:30:00,30.54,30.91,30.53,30.81,28130.0,29.1473,29.5004,29.1378,29.405,28130.0
2023-03-20 10:00:00,30.82,30.9,30.68,30.8,65620.0,29.4145,29.4909,29.2809,29.3955,65620.0
2023-03-20 10:30:00,30.8,30.9,30.72,30.81,58973.0,29.3955,29.4909,29.3191,29.405,58973.0
2023-03-20 11:00:00,30.82,31.05,30.77,31.04,31823.0,29.4145,29.6341,29.3668,29.6245,31823.0
2023-03-20 11:30:00,31.04,31.04,30.71,30.71,22145.0,29.6245,29.6245,29.3096,29.3096,22145.0
2023-03-20 12:00:00,30.71,30.76,30.56,30.63,22058.0,29.3096,29.3573,29.1664,29.2332,22058.0
2023-03-20 12:30:00,30.64,30.76,30.59,30.73,32933.0,29.2428,29.3573,29.195,29.3287,32933.0
2023-03-20 13:00:00,30.73,30.84,30.69,30.79,34530.0,29.3287,29.4336,29.2905,29.3859,34530.0
2023-03-20 13:30:00,30.8,30.85,30.74,30.8,22711.0,29.3955,29.4432,29.3382,29.3955,22711.0
2023-03-20 14:00:00,30.8,30.84,30.72,30.81,24000.0,29.3955,29.4336,29.3191,29.405,24000.0
2023-03-20 14:30:00,30.81,30.85,30.73,30.8,25918.0,29.405,29.4432,29.3287,29.3955,25918.0
2023-03-20 15:00:00,30.78,30.8,30.69,30.79,51502.0,29.3764,29.3955,29.2905,29.3859,51502.0
2023-03-20 15:30:00,30.78,30.93,30.71,30.75,123476.0,29.3764,29.5195,29.3096,29.3477,123476.0
2023-03-21 09:30:00,31.39,31.71,31.26,31.63,21718.0,29.9586,30.264,29.8345,30.1876,21718.0
2023-03-21 10:00:00,31.69,31.77,31.47,31.49,21013.0,30.2449,30.3212,30.0349,30.054,21013.0
2023-03-21 10:30:00,31.5,31.52,31.36,31.38,15403.0,30.0635,30.0826,29.9299,29.949,15403.0
2023-03-21 11:00:00,31.38,31.55,31.38,31.47,145848.0,29.949,30.1113,29.949,30.0349,145848.0
2023-03-21 11:30:00,31.48,31.5,31.27,31.38,53150.0,30.0445,30.0635,29.844,29.949,53150.0
2023-03-21 12:00:00,31.37,31.45,31.29,31.45,30089.0,29.9395,30.0158,29.8631,30.0158,30089.0
2023-03-21 12:30:00,31.46,31.49,31.27,31.27,56985.0,30.0254,30.054,29.844,29.844,56985.0
2023-03-21 13:00:00,31.27,31.35,31.26,31.33,19698.0,29.844,29.9204,29.8345,29.9013,19698.0
2023-03-21 13:30:00,31.33,31.37,31.2,31.21,24240.0,29.9013,29.9395,29.7772,29.7868,24240.0
2023-03-21 14:00:00,31.21,31.29,31.18,31.27,26930.0,29.7868,29.8631,29.7581,29.844,26930.0
2023-03-21 14:30:00,31.27,31.39,31.26,31.38,23333.0,29.844,29.9586,29.8345,29.949,23333.0
2023-03-21 15:00:00,31.38,31.46,31.37,31.45,56903.0,29.949,30.0254,29.9395,30.0158,56903.0
2023-03-21 15:30:00,31.45,31.63,31.45,31.5,171938.0,30.0158,30.1876,30.0158,30.0635,171938.0
2023-03-22 09:30:00,31.49,31.81,31.36,31.79,47517.0,30.054,30.3594,29.9299,30.3403,47517.0
2023-03-22 10:00:00,31.79,32.01,31.77,31.88,65188.0,30.3403,30.5503,30.3212,30.4262,65188.0
2023-03-22 10:30:00,31.89,31.93,31.79,31.83,33281.0,30.4358,30.4739,30.3403,30.3785,33281.0
2023-03-22 11:00:00,31.84,31.87,31.7,31.74,34408.0,30.388,30.4167,30.2544,30.2926,34408.0
2023-03-22 11:30:00,31.74,31.78,31.54,31.66,36708.0,30.2926,30.3308,30.1017,30.2162,36708.0
2023-03-22 12:00:00,31.66,31.82,31.6,31.81,64370.0,30.2162,30.3689,30.159,30.3594,64370.0
2023-03-22 12:30:00,31.8,31.84,31.62,31.64,30143.0,30.3499,30.388,30.1781,30.1972,30143.0
2023-03-22 13:00:00,31.66,31.66,31.53,31.62,26401.0,30.2162,30.2162,30.0922,30.1781,26401.0
2023-03-22 13:30:00,31.64,31.74,31.64,31.72,28390.0,30.1972,30.2926,30.1972,30.2735,28390.0
2023-03-22 14:00:00,31.74,32.1,31.74,31.99,42634.0,30.2926,30.6362,30.2926,30.5312,42634.0
2023-03-22 14:30:00,32.0,32.31,31.81,32.0,64278.0,30.5407,30.8366,30.3594,30.5407,64278.0
2023-03-22 15:00:00,31.97,32.03,31.7,31.96,68497.0,30.5121,30.5694,30.2544,30.5026,68497.0
2023-03-22 15:30:00,31.96,31.98,31.48,31.5,201870.0,30.5026,30.5216,30.0445,30.0635,201870.0
2023-03-23 09:30:00,31.44,31.52,31.31,31.52,29397.0,30.1973,30.2742,30.0725,30.2742,29397.0
2023-03-23 10:00:00,31.53,31.75,31.53,31.71,35322.0,30.2838,30.4951,30.2838,30.4567,35322.0
2023-03-23 10:30:00,31.71,32.07,31.7,32.05,27055.0,30.4567,30.8024,30.4471,30.7832,27055.0
2023-03-23 11:00:00,32.06,32.17,32.02,32.05,27189.0,30.7928,30.8985,30.7544,30.7832,27189.0
2023-03-23 11:30:00,32.05,32.14,32.05,32.08,22879.0,30.7832,30.8697,30.7832,30.812,22879.0
2023-03-23 12:00:00,32.06,32.09,31.96,31.96,21683.0,30.7928,30.8216,30.6968,30.6968,21683.0
2023-03-23 12:30:00,31.97,31.98,31.8,31.83,14740.0,30.7064,30.716,30.5431,30.5719,14740.0
2023-03-23 13:00:00,31.83,31.86,31.62,31.68,24223.0,30.5719,30.6007,30.3702,30.4279,24223.0
2023-03-23 13:30:00,31.68,31.77,31.66,31.68,20581.0,30.4279,30.5143,30.4086,30.4279,20581.0
2023-03-23 14:00:00,31.69,31.73,31.4,31.4,23049.0,30.4375,30.4759,30.1589,30.1589,23049.0
2023-03-23 14:30:00,31.41,31.44,31.18,31.32,21355.0,30.1685,30.1973,29.9476,30.0821,21355.0
2023-03-23 15:00:00,31.33,31.54,31.27,31.36,39603.0,30.0917,30.2934,30.0341,30.1205,39603.0
2023-03-23 15:30:00,31.35,31.65,31.33,31.4,122956.0,30.1109,30.399,30.0917,30.1589,122956.0
2023-03-24 09:30:00,31.02,31.23,30.89,31.18,31093.0,29.7939,29.9956,29.6691,29.9476,31093.0
2023-03-24 10:00:00,31.18,31.28,31.0,31.25,17375.0,29.9476,30.0437,29.7747,30.0148,17375.0
2023-03-24 10:30:00,31.24,31.31,30.88,30.94,14274.0,30.0052,30.0725,29.6595,29.7171,14274.0
2023-03-24 11:00:00,30.95,31.01,30.83,30.99,13922.0,29.7267,29.7843,29.6114,29.7651,13922.0
2023-03-24 11:30:00,30.96,31.27,30.94,31.27,12584.0,29.7363,30.0341,29.7171,30.0341,12584.0
2023-03-24 12:00:00,31.28,31.36,31.18,31.26,8451.0,30.0437,30.1205,29.9476,30.0245,8451.0
2023-03-24 12:30:00,31.27,31.37,31.26,31.32,6235.0,30.0341,30.1301,30.0245,30.0821,6235.0
2023-03-24 13:00:00,31.31,31.47,31.31,31.38,17689.0,30.0725,30.2262,30.0725,30.1397,17689.0
2023-03-24 13:30:00,31.39,31.48,31.33,31.39,13096.0,30.1493,30.2358,30.0917,30.1493,13096.0
2023-03-24 14:00:00,31.4,31.5,31.38,31.5,16777.0,30.1589,30.255,30.1397,30.255,16777.0
2023-03-24 14:30:00,31.49,31.57,31.48,31.52,18355.0,30.2454,30.3222,30.2358,30.2742,18355.0
2023-03-24 15:00:00,31.52,31.56,31.48,31.51,45500.0,30.2742,30.3126,30.2358,30.2646,45500.0
2023-03-24 15:30:00,31.51,31.54,31.29,31.47,179523.0,30.2646,30.2934,30.0533,30.2262,179523.0
2023-03-27 09:30:00,32.06,32.06,31.79,31.82,21337.0,30.7928,30.7928,30.5335,30.5623,21337.0
2023-03-27 10:00:00,31.8,31.84,31.64,31.68,24298.0,30.5431,30.5815,30.3894,30.4279,24298.0
2023-03-27 10:30:00,31.67,31.67,31.54,31.54,14709.0,30.4182,30.4182,30.2934,30.2934,14709.0
2023-03-27 11:00:00,31.56,31.65,31.55,31.64,18353.0,30.3126,30.399,30.303,30.3894,18353.0
2023-03-27 11:30:00,31.65,31.73,31.64,31.72,14615.0,30.399,30.4759,30.3894,30.4663,14615.0
2023-03-27 12:00:00,31.72,31.85,31.68,31.85,24651.0,30.4663,30.5911,30.4279,30.5911,24651.0
2023-03-27 12:30:00,31.86,32.0,31.83,31.85,33962.0,30.6007,30.7352,30.5719,30.5911,33962.0
2023-03-27 13:00:00,31.86,32.02,31.86,32.01,11743.0,30.6007,30.7544,30.6007,30.7448,11743.0
2023-03-27 13:30:00,32.02,32.09,32.0,32.03,30794.0,30.7544,30.8216,30.7352,30.764,30794.0
2023-03-27 14:00:00,32.02,32.02,31.84,31.95,25027.0,30.7544,30.7544,30.5815,30.6872,25027.0
2023-03-27 14:30:00,31.98,32.13,31.97,32.1,15489.0,30.716,30.8601,30.7064,30.8313,15489.0
2023-03-27 15:00:00,32.1,32.14,31.97,32.06,29513.0,30.8313,30.8697,30.7064,30.7928,29513.0
2023-03-27 15:30:00,32.08,32.1,31.75,31.82,190507.0,30.812,30.8313,30.4951,30.5623,190507.0
2023-03-28 09:30:00,31.7,32.07,31.67,32.05,10579.0,30.4471,30.8024,30.4182,30.7832,10579.0
2023-03-28 10:00:00,32.09,32.18,32.0,32.15,14143.0,30.8216,30.9081,30.7352,30.8793,14143.0
2023-03-28 10:30:00,32.16,32.2,32.05,32.17,32732.0,30.8889,30.9273,30.7832,30.8985,32732.0
2023-03-28 11:00:00,32.18,32.34,32.17,32.32,16820.0,30.9081,31.0618,30.8985,31.0426,16820.0
2023-03-28 11:30:00,32.33,32.43,32.32,32.43,14119.0,31.0522,31.1482,31.0426,31.1482,14119.0
2023-03-28 12:00:00,32.43,32.45,32.37,32.41,13288.0,31.1482,31.1674,31.0906,31.129,13288.0
2023-03-28 12:30:00,32.4,32.42,32.37,32.38,7056.0,31.1194,31.1386,31.0906,31.1002,7056.0
2023-03-28 13:00:00,32.39,32.39,32.29,32.31,9651.0,31.1098,31.1098,31.0137,31.0329,9651.0
2023-03-28 13:30:00,32.31,32.31,32.22,32.26,13009.0,31.0329,31.0329,30.9465,30.9849,13009.0
2023-03-28 14:00:00,32.27,32.32,32.24,32.25,11900.0,30.9945,31.0426,30.9657,30.9753,11900.0
2023-03-28 14:30:00,32.25,32.31,32.24,32.31,14761.0,30.9753,31.0329,30.9657,31.0329,14761.0
2023-03-28 15:00:00,32.32,32.36,32.3,32.3,19025.0,31.0426,31.081,31.0233,31.0233,19025.0
2023-03-28 15:30:00,32.3,32.46,32.3,32.42,73443.0,31.0233,31.177,31.0233,31.1386,73443.0
2023-03-29 09:30:00,32.8,32.96,32.74,32.96,38742.0,31.5036,31.6573,31.446,31.6573,38742.0
2023-03-29 10:00:00,32.95,32.99,32.85,32.89,34657.0,31.6477,31.6861,31.5516,31.59,34657.0
2023-03-29 10:30:00,32.92,32.97,32.8,32.82,18122.0,31.6188,31.6669,31.5036,31.5228,18122.0
2023-03-29 11:00:00,32.79,32.85,32.72,32.72,20479.0,31.494,31.5516,31.4267,31.4267,20479.0
2023-03-29 11:30:00,32.73,32.82,32.73,32.77,10748.0,31.4363,31.5228,31.4363,31.4748,10748.0
2023-03-29 12:00:00,32.78,32.87,32.76,32.84,11623.0,31.4844,31.5708,31.4652,31.542,11623.0
2023-03-29 12:30:00,32.85,32.91,32.82,32.86,14516.0,31.5516,31.6092,31.5228,31.5612,14516.0
2023-03-29 13:00:00,32.87,32.97,32.86,32.97,10419.0,31.5708,31.6669,31.5612,31.6669,10419.0
2023-03-29 13:30:00,32.97,32.98,32.85,32.86,12126.0,31.6669,31.6765,31.5516,31.5612,12126.0
2023-03-29 14:00:00,32.86,32.94,32.82,32.84,13977.0,31.5612,31.638,31.5228,31.542,13977.0
2023-03-29 14:30:00,32.86,32.96,32.85,32.93,15591.0,31.5612,31.6573,31.5516,31.6284,15591.0
2023-03-29 15:00:00,32.93,33.0,32.88,32.93,31861.0,31.6284,31.6957,31.5804,31.6284,31861.0
2023-03-29 15:30:00,32.93,32.98,32.84,32.91,74015.0,31.6284,31.6765,31.542,31.6092,74015.0
2023-03-30 09:30:00,33.19,33.54,33.03,33.54,24986.0,31.8782,32.2143,31.7245,32.2143,24986.0
2023-03-30 10:00:00,33.52,33.59,33.37,33.5,30590.0,32.1951,32.2624,32.0511,32.1759,30590.0
2023-03-30 10:30:00,33.52,33.68,33.42,33.6,22233.0,32.1951,32.3488,32.0991,32.272,22233.0
2023-03-30 11:00:00,33.59,33.66,33.55,33.64,19234.0,32.2624,32.3296,32.2239,32.3104,19234.0
2023-03-30 11:30:00,33.61,33.65,33.53,33.6,15507.0,32.2816,32.32,32.2047,32.272,15507.0
2023-03-30 12:00:00,33.59,33.63,33.51,33.62,17239.0,32.2624,32.3008,32.1855,32.2912,17239.0
2023-03-30 12:30:00,33.61,33.62,33.5,33.58,20891.0,32.2816,32.2912,32.1759,32.2528,20891.0
2023-03-30 13:00:00,33.57,33.65,33.56,33.62,22597.0,32.2431,32.32,32.2335,32.2912,22597.0
2023-03-30 13:30:00,33.64,33.64,33.54,33.62,26324.0,32.3104,32.3104,32.2143,32.2912,26324.0
2023-03-30 14:00:00,33.64,33.71,33.62,33.69,23134.0,32.3104,32.3776,32.2912,32.3584,23134.0
2023-03-30 14:30:00,33.69,33.73,33.61,33.67,27499.0,32.3584,32.3968,32.2816,32.3392,27499.0
2023-03-30 15:00:00,33.67,33.68,33.55,33.59,38281.0,32.3392,32.3488,32.2239,32.2624,38281.0
2023-03-30 15:30:00,33.59,33.65,33.55,33.64,131710.0,32.2624,32.32,32.2239,32.3104,131710.0
2023-03-31 09:30:00,33.71,33.95,33.53,33.8,23741.0,32.3776,32.6081,32.2047,32.4641,23741.0
2023-03-31 10:00:00,33.8,33.91,33.79,33.86,25073.0,32.4641,32.5697,32.4545,32.5217,25073.0
2023-03-31 10:30:00,33.84,33.88,33.76,33.88,8456.0,32.5025,32.5409,32.4256,32.5409,8456.0
2023-03-31 11:00:00,33.88,33.95,33.82,33.92,50848.0,32.5409,32.6081,32.4833,32.5793,50848.0
2023-03-31 11:30:00,33.91,33.94,33.85,33.94,14955.0,32.5697,32.5985,32.5121,32.5985,14955.0
2023-03-31 12:00:00,33.93,33.99,33.91,33.92,17679.0,32.5889,32.6465,32.5697,32.5793,17679.0
2023-03-31 12:30:00,33.92,33.92,33.78,33.81,37999.0,32.5793,32.5793,32.4448,32.4737,37999.0
2023-03-31 13:00:00,33.82,33.86,33.73,33.74,18132.0,32.4833,32.5217,32.3968,32.4064,18132.0
2023-03-31 13:30:00,33.73,33.74,33.62,33.69,12990.0,32.3968,32.4064,32.2912,32.3584,12990.0
2023-03-31 14:00:00,33.71,33.79,33.68,33.74,16121.0,32.3776,32.4545,32.3488,32.4064,16121.0
2023-03-31 14:30:00,33.73,33.79,33.69,33.77,26696.0,32.3968,32.4545,32.3584,32.4352,26696.0
2023-03-31 15:00:00,33.78,33.85,33.74,33.84,29913.0,32.4448,32.5121,32.4064,32.5025,29913.0
2023-03-31 15:30:00,33.84,34.05,33.74,33.99,151284.0,32.5025,32.7042,32.4064,32.6465,151284.0
2023-04-03 09:30:00,34.56,35.09,34.49,34.92,61531.0,33.194,33.7031,33.1268,33.5398,61531.0
2023-04-03 10:00:00,34.93,35.05,34.85,34.99,35149.0,33.5494,33.6647,33.4726,33.607,35149.0
2023-04-03 10:30:00,34.99,35.0,34.44,34.44,33485.0,33.607,33.6166,33.0788,33.0788,33485.0
2023-04-03 11:00:00,34.43,34.43,34.13,34.17,33944.0,33.0692,33.0692,32.781,32.8194,33944.0
2023-04-03 11:30:00,34.15,34.29,34.08,34.28,22775.0,32.8002,32.9347,32.733,32.9251,22775.0
2023-04-03 12:00:00,34.28,34.53,34.27,34.51,40932.0,32.9251,33.1652,32.9155,33.146,40932.0
2023-04-03 12:30:00,34.51,34.55,34.33,34.35,15872.0,33.146,33.1844,32.9731,32.9923,15872.0
2023-04-03 13:00:00,34.35,34.56,34.35,34.44,26475.0,32.9923,33.194,32.9923,33.0788,26475.0
2023-04-03 13:30:00,34.44,34.44,34.31,34.34,11883.0,33.0788,33.0788,32.9539,32.9827,11883.0
2023-04-03 14:00:00,34.33,34.39,34.29,34.34,11718.0,32.9731,33.0307,32.9347,32.9827,11718.0
2023-04-03 14:30:00,34.34,34.41,34.33,34.34,14733.0,32.9827,33.0499,32.9731,32.9827,14733.0
2023-04-03 15:00:00,34.34,34.49,34.32,34.47,19603.0,32.9827,33.1268,32.9635,33.1076,19603.0
2023-04-03 15:30:00,34.48,34.51,34.38,34.45,79803.0,33.1172,33.146,33.0211,33.0884,79803.0
2023-04-04 09:30:00,34.49,34.64,34.17,34.18,17508.0,33.1268,33.2709,32.8194,32.829,17508.0
2023-04-04 10:00:00,34.21,34.33,33.83,33.87,20440.0,32.8579,32.9731,32.4929,32.5313,20440.0
2023-04-04 10:30:00,33.86,33.89,33.59,33.6,18806.0,32.5217,32.5505,32.2624,32.272,18806.0
2023-04-04 11:00:00,33.57,33.57,33.35,33.45,12113.0,32.2431,32.2431,32.0318,32.1279,12113.0
2023-04-04 11:30:00,33.48,33.48,33.23,33.27,13794.0,32.1567,32.1567,31.9166,31.955,13794.0
2023-04-04 12:00:00,33.27,33.33,33.14,33.27,20164.0,31.955,32.0126,31.8301,31.955,20164.0
2023-04-04 12:30:00,33.29,33.3,33.11,33.13,32175.0,31.9742,31.9838,31.8013,31.8205,32175.0
2023-04-04 13:00:00,33.13,33.27,33.11,33.22,30522.0,31.8205,31.955,31.8013,31.907,30522.0
2023-04-04 13:30:00,33.22,33.28,33.11,33.13,36034.0,31.907,31.9646,31.8013,31.8205,36034.0
2023-04-04 14:00:00,33.13,33.18,33.04,33.04,24277.0,31.8205,31.8686,31.7341,31.7341,24277.0
2023-04-04 14:30:00,33.03,33.17,32.99,33.09,100391.0,31.7245,31.859,31.6861,31.7821,100391.0
2023-04-04 15:00:00,33.07,33.09,32.91,32.91,32946.0,31.7629,31.7821,31.6092,31.6092,32946.0
2023-04-04 15:30:00,32.92,33.15,32.87,33.14,144674.0,31.6188,31.8397,31.5708,31.8301,144674.0
2023-04-05 09:30:00,32.77,33.03,32.77,33.0,18534.0,31.4748,31.7245,31.4748,31.6957,18534.0
2023-04-05 10:00:00,33.01,33.04,32.66,32.79,11818.0,31.7053,31.7341,31.3691,31.494,11818.0
2023-04-05 10:30:00,32.75,32.88,32.62,32.71,12179.0,31.4556,31.5804,31.3307,31.4171,12179.0
2023-04-05 11:00:00,32.69,32.76,32.6,32.61,13700.0,31.3979,31.4652,31.3115,31.3211,13700.0
2023-04-05 11:30:00,32.63,32.76,32.62,32.69,8421.0,31.3403,31.4652,31.3307,31.3979,8421.0
2023-04-05 12:00:00,32.7,32.7,32.45,32.48,11861.0,31.4075,31.4075,31.1674,31.1962,11861.0
2023-04-05 12:30:00,32.48,32.5,32.35,32.38,15587.0,31.1962,31.2154,31.0714,31.1002,15587.0
2023-04-05 13:00:00,32.37,32.46,32.34,32.41,15667.0,31.0906,31.177,31.0618,31.129,15667.0
2023-04-05 13:30:00,32.41,32.43,32.24,32.36,31965.0,31.129,31.1482,30.9657,31.081,31965.0
2023-04-05 14:00:00,32.35,32.56,32.34,32.45,33399.0,31.0714,31.2731,31.0618,31.1674,33399.0
2023-04-05 14:30:00,32.45,32.52,32.4,32.43,15148.0,31.1674,31.2346,31.1194,31.1482,15148.0
2023-04-05 15:00:00,32.43,32.43,32.33,32.4,20672.0,31.1482,31.1482,31.0522,31.1194,20672.0
2023-04-05 15:30:00,32.41,32.61,32.4,32.55,153848.0,31.129,31.3211,31.1194,31.2635,153848.0
2023-04-06 09:30:00,32.56,32.72,32.26,32.3,25825.0,31.2731,31.4267,30.9849,31.0233,25825.0
2023-04-06 10:00:00,32.29,32.47,32.29,32.38,24880.0,31.0137,31.1866,31.0137,31.1002,24880.0
2023-04-06 10:30:00,32.38,32.38,32.1,32.11,10870.0,31.1002,31.1002,30.8313,30.8409,10870.0
2023-04-06 11:00:00,32.12,32.22,32.07,32.07,25199.0,30.8505,30.9465,30.8024,30.8024,25199.0
2023-04-06 11:30:00,32.07,32.11,31.99,32.07,49138.0,30.8024,30.8409,30.7256,30.8024,49138.0
2023-04-06 12:00:00,32.07,32.17,32.05,32.16,21101.0,30.8024,30.8985,30.7832,30.8889,21101.0
2023-04-06 12:30:00,32.16,32.22,32.09,32.1,11963.0,30.8889,30.9465,30.8216,30.8313,11963.0
2023-04-06 13:00:00,32.1,32.17,32.08,32.13,13744.0,30.8313,30.8985,30.812,30.8601,13744.0
2023-04-06 13:30:00,32.13,32.15,32.05,32.06,31934.0,30.8601,30.8793,30.7832,30.7928,31934.0
2023-04-06 14:00:00,32.07,32.28,32.07,32.19,46218.0,30.8024,31.0041,30.8024,30.9177,46218.0
2023-04-06 14:30:00,32.18,32.22,32.13,32.15,37880.0,30.9081,30.9465,30.8601,30.8793,37880.0
2023-04-06 15:00:00,32.13,32.16,32.07,32.12,55526.0,30.8601,30.8889,30.8024,30.8505,55526.0
2023-04-06 15:30:00,32.12,32.16,31.98,32.01,127003.0,30.8505,30.8889,30.716,30.7448,127003.0
2023-04-10 09:30:00,31.92,32.53,31.92,32.45,49244.0,30.6584,31.2443,30.6584,31.1674,49244.0
2023-04-10 10:00:00,32.45,32.62,32.3,32.33,29083.0,31.1674,31.3307,31.0233,31.0522,29083.0
2023-04-10 10:30:00,32.35,32.49,32.27,32.27,19326.0,31.0714,31.2058,30.9945,30.9945,19326.0
2023-04-10 11:00:00,32.26,32.38,32.26,32.35,31227.0,30.9849,31.1002,30.9849,31.0714,31227.0
2023-04-10 11:30:00,32.35,32.41,32.3,32.3,52516.0,31.0714,31.129,31.0233,31.0233,52516.0
2023-04-10 12:00:00,32.3,32.34,32.26,32.31,17818.0,31.0233,31.0618,30.9849,31.0329,17818.0
2023-04-10 12:30:00,32.32,32.4,32.28,32.38,49536.0,31.0426,31.1194,31.0041,31.1002,49536.0
2023-04-10 13:00:00,32.4,32.46,32.39,32.4,25334.0,31.1194,31.177,31.1098,31.1194,25334.0
2023-04-10 13:30:00,32.41,32.47,32.37,32.38,26243.0,31.129,31.1866,31.0906,31.1002,26243.0
2023-04-10 14:00:00,32.38,32.44,32.35,32.43,25832.0,31.1002,31.1578,31.0714,31.1482,25832.0
2023-04-10 14:30:00,32.43,32.43,32.31,32.35,33380.0,31.1482,31.1482,31.0329,31.0714,33380.0
2023-04-10 15:00:00,32.34,32.43,32.34,32.4,45023.0,31.0618,31.1482,31.0618,31.1194,45023.0
2023-04-10 15:30:00,32.41,32.54,32.39,32.54,153195.0,31.129,31.2539,31.1098,31.2539,153195.0
2023-04-11 09:30:00,32.64,32.9,32.64,32.79,11112.0,31.3499,31.5996,31.3499,31.494,11112.0
2023-04-11 10:00:00,32.77,33.02,32.76,32.92,20709.0,31.4748,31.7149,31.4652,31.6188,20709.0
2023-04-11 10:30:00,32.93,32.93,32.78,32.87,15844.0,31.6284,31.6284,31.4844,31.5708,15844.0
2023-04-11 11:00:00,32.88,32.95,32.78,32.9,139140.0,31.5804,31.6477,31.4844,31.5996,139140.0
2023-04-11 11:30:00,32.96,33.31,32.94,33.27,134199.0,31.6573,31.9934,31.638,31.955,134199.0
2023-04-11 12:00:00,33.27,33.27,33.02,33.03,39527.0,31.955,31.955,31.7149,31.7245,39527.0
2023-04-11 12:30:00,33.03,33.07,32.9,32.95,28983.0,31.7245,31.7629,31.5996,31.6477,28983.0
2023-04-11 13:00:00,32.95,33.01,32.9,32.96,22410.0,31.6477,31.7053,31.5996,31.6573,22410.0
2023-04-11 13:30:00,32.96,33.02,32.94,33.01,20286.0,31.6573,31.7149,31.638,31.7053,20286.0
2023-04-11 14:00:00,33.02,33.04,32.93,32.98,22289.0,31.7149,31.7341,31.6284,31.6765,22289.0
2023-04-11 14:30:00,32.98,33.06,32.98,33.01,19114.0,31.6765,31.7533,31.6765,31.7053,19114.0
2023-04-11 15:00:00,33.01,33.04,32.97,33.02,23171.0,31.7053,31.7341,31.6669,31.7149,23171.0
2023-04-11 15:30:00,33.02,33.02,32.74,32.77,85222.0,31.7149,31.7149,31.446,31.4748,85222.0
2023-04-12 09:30:00,33.02,33.11,32.88,32.98,9912.0,31.7149,31.8013,31.5804,31.6765,9912.0
2023-04-12 10:00:00,32.97,33.07,32.87,33.05,12201.0,31.6669,31.7629,31.5708,31.7437,12201.0
2023-04-12 10:30:00,33.05,33.06,32.91,32.91,9049.0,31.7437,31.7533,31.6092,31.6092,9049.0
2023-04-12 11:00:00,32.89,32.92,32.77,32.92,9867.0,31.59,31.6188,31.4748,31.6188,9867.0
2023-04-12 11:30:00,32.92,32.98,32.89,32.96,8521.0,31.6188,31.6765,31.59,31.6573,8521.0
2023-04-12 12:00:00,32.97,33.05,32.94,33.03,15122.0,31.6669,31.7437,31.638,31.7245,15122.0
2023-04-12 12:30:00,33.03,33.1,33.0,33.1,10785.0,31.7245,31.7917,31.6957,31.7917,10785.0
2023-04-12 13:00:00,33.11,33.2,33.08,33.19,17449.0,31.8013,31.8878,31.7725,31.8782,17449.0
2023-04-12 13:30:00,33.2,33.22,33.14,33.2,11134.0,31.8878,31.907,31.8301,31.8878,11134.0
2023-04-12 14:00:00,33.22,33.31,33.14,33.14,13929.0,31.907,31.9934,31.8301,31.8301,13929.0
2023-04-12 14:30:00,33.13,33.15,33.06,33.12,12632.0,31.8205,31.8397,31.7533,31.8109,12632.0
2023-04-12 15:00:00,33.14,33.14,32.94,32.97,15646.0,31.8301,31.8301,31.638,31.6669,15646.0
2023-04-12 15:30:00,32.97,33.1,32.97,33.04,55140.0,31.6669,31.7917,31.6669,31.7341,55140.0
2023-04-13 09:30:00,33.12,33.12,32.66,32.69,16805.0,31.8109,31.8109,31.3691,31.3979,16805.0
2023-04-13 10:00:00,32.69,32.75,32.62,32.66,38626.0,31.3979,31.4556,31.3307,31.3691,38626.0
2023-04-13 10:30:00,32.66,32.69,32.48,32.48,32849.0,31.3691,31.3979,31.1962,31.1962,32849.0
2023-04-13 11:00:00,32.5,32.66,32.5,32.66,24840.0,31.2154,31.3691,31.2154,31.3691,24840.0
2023-04-13 11:30:00,32.66,32.78,32.64,32.78,12400.0,31.3691,31.4844,31.3499,31.4844,12400.0
2023-04-13 12:00:00,32.8,32.88,32.77,32.81,9791.0,31.5036,31.5804,31.4748,31.5132,9791.0
2023-04-13 12:30:00,32.82,32.87,32.79,32.85,8798.0,31.5228,31.5708,31.494,31.5516,8798.0
2023-04-13 13:00:00,32.86,32.99,32.84,32.94,10557.0,31.5612,31.6861,31.542,31.638,10557.0
2023-04-13 13:30:00,32.94,33.1,32.93,33.09,7959.0,31.638,31.7917,31.6284,31.7821,7959.0
2023-04-13 14:00:00,33.1,33.24,33.09,33.24,10042.0,31.7917,31.9262,31.7821,31.9262,10042.0
2023-04-13 14:30:00,33.24,33.29,33.19,33.27,16759.0,31.9262,31.9742,31.8782,31.955,16759.0
2023-04-13 15:00:00,33.28,33.28,33.21,33.25,19244.0,31.9646,31.9646,31.8974,31.9358,19244.0
2023-04-13 15:30:00,33.26,33.28,33.18,33.2,86052.0,31.9454,31.9646,31.8686,31.8878,86052.0
2023-04-14 09:30:00,33.22,33.72,33.22,33.72,14148.0,31.907,32.3872,31.907,32.3872,14148.0
2023-04-14 10:00:00,33.7,33.71,33.5,33.54,16852.0,32.368,32.3776,32.1759,32.2143,16852.0
2023-04-14 10:30:00,33.56,33.65,33.51,33.55,29944.0,32.2335,32.32,32.1855,32.2239,29944.0
2023-04-14 11:00:00,33.52,33.59,33.41,33.43,28214.0,32.1951,32.2624,32.0895,32.1087,28214.0
2023-04-14 11:30:00,33.45,33.49,33.42,33.49,15847.0,32.1279,32.1663,32.0991,32.1663,15847.0
2023-04-14 12:00:00,33.48,33.52,33.43,33.43,24324.0,32.1567,32.1951,32.1087,32.1087,24324.0
2023-04-14 12:30:00,33.43,33.46,33.18,33.19,9466.0,32.1087,32.1375,31.8686,31.8782,9466.0
2023-04-14 13:00:00,33.2,33.28,33.13,33.14,7303.0,31.8878,31.9646,31.8205,31.8301,7303.0
2023-04-14 13:30:00,33.12,33.12,33.04,33.08,8236.0,31.8109,31.8109,31.7341,31.7725,8236.0
2023-04-14 14:00:00,33.1,33.14,33.06,33.13,7796.0,31.7917,31.8301,31.7533,31.8205,7796.0
2023-04-14 14:30:00,33.14,33.21,33.13,33.17,16092.0,31.8301,31.8974,31.8205,31.859,16092.0
2023-04-14 15:00:00,33.18,33.21,33.08,33.21,25445.0,31.8686,31.8974,31.7725,31.8974,25445.0
2023-04-14 15:30:00,33.21,33.29,33.16,33.24,67881.0,31.8974,31.9742,31.8494,31.9262,67881.0
2023-04-17 09:30:00,33.44,33.6,33.25,33.6,11996.0,32.1183,32.272,31.9358,32.272,11996.0
2023-04-17 10:00:00,33.57,33.66,33.52,33.62,19708.0,32.2431,32.3296,32.1951,32.2912,19708.0
2023-04-17 10:30:00,33.61,33.63,33.5,33.56,12433.0,32.2816,32.3008,32.1759,32.2335,12433.0
2023-04-17 11:00:00,33.57,33.61,33.41,33.41,21555.0,32.2431,32.2816,32.0895,32.0895,21555.0
2023-04-17 11:30:00,33.41,33.46,33.34,33.41,15104.0,32.0895,32.1375,32.0222,32.0895,15104.0
2023-04-17 12:00:00,33.4,33.49,33.39,33.45,15836.0,32.0799,32.1663,32.0703,32.1279,15836.0
2023-04-17 12:30:00,33.45,33.48,33.43,33.45,15001.0,32.1279,32.1567,32.1087,32.1279,15001.0
2023-04-17 13:00:00,33.45,33.51,33.41,33.41,15143.0,32.1279,32.1855,32.0895,32.0895,15143.0
2023-04-17 13:30:00,33.4,33.44,33.32,33.34,11509.0,32.0799,32.1183,32.003,32.0222,11509.0
2023-04-17 14:00:00,33.34,33.41,33.29,33.38,12231.0,32.0222,32.0895,31.9742,32.0607,12231.0
2023-04-17 14:30:00,33.39,33.57,33.38,33.55,11117.0,32.0703,32.2431,32.0607,32.2239,11117.0
2023-04-17 15:00:00,33.56,33.64,33.55,33.63,21286.0,32.2335,32.3104,32.2239,32.3008,21286.0
2023-04-17 15:30:00,33.61,33.67,33.54,33.66,104420.0,32.2816,32.3392,32.2143,32.3296,104420.0
2023-04-18 09:30:00,33.7,34.03,33.6,33.67,19665.0,32.368,32.685,32.272,32.3392,19665.0
2023-04-18 10:00:00,33.69,33.91,33.68,33.84,13952.0,32.3584,32.5697,32.3488,32.5025,13952.0
2023-04-18 10:30:00,33.81,33.86,33.74,33.74,14047.0,32.4737,32.5217,32.4064,32.4064,14047.0
2023-04-18 11:00:00,33.75,33.81,33.67,33.75,11066.0,32.416,32.4737,32.3392,32.416,11066.0
2023-04-18 11:30:00,33.78,33.8,33.64,33.67,11337.0,32.4448,32.4641,32.3104,32.3392,11337.0
2023-04-18 12:00:00,33.67,33.75,33.67,33.73,8722.0,32.3392,32.416,32.3392,32.3968,8722.0
2023-04-18 12:30:00,33.74,33.78,33.7,33.76,13177.0,32.4064,32.4448,32.368,32.4256,13177.0
2023-04-18 13:00:00,33.75,33.81,33.61,33.67,32392.0,32.416,32.4737,32.2816,32.3392,32392.0
2023-04-18 13:30:00,33.67,33.75,33.64,33.66,10601.0,32.3392,32.416,32.3104,32.3296,10601.0
2023-04-18 14:00:00,33.65,33.81,33.63,33.8,13940.0,32.32,32.4737,32.3008,32.4641,13940.0
2023-04-18 14:30:00,33.8,33.82,33.67,33.75,23887.0,32.4641,32.4833,32.3392,32.416,23887.0
2023-04-18 15:00:00,33.76,33.84,33.74,33.8,26091.0,32.4256,32.5025,32.4064,32.4641,26091.0
2023-04-18 15:30:00,33.79,33.82,33.72,33.74,108910.0,32.4545,32.4833,32.3872,32.4064,108910.0
2023-04-19 09:30:00,33.79,33.79,33.55,33.55,15599.0,32.4545,32.4545,32.2239,32.2239,15599.0
2023-04-19 10:00:00,33.54,33.67,33.46,33.51,135625.0,32.2143,32.3392,32.1375,32.1855,135625.0
2023-04-19 10:30:00,33.51,33.51,33.41,33.45,20334.0,32.1855,32.1855,32.0895,32.1279,20334.0
2023-04-19 11:00:00,33.47,33.47,33.33,33.33,13639.0,32.1471,32.1471,32.0126,32.0126,13639.0
2023-04-19 11:30:00,33.33,33.4,33.29,33.37,13630.0,32.0126,32.0799,31.9742,32.0511,13630.0
2023-04-19 12:00:00,33.4,33.45,33.37,33.42,11939.0,32.0799,32.1279,32.0511,32.0991,11939.0
2023-04-19 12:30:00,33.42,33.57,33.41,33.51,16370.0,32.0991,32.2431,32.0895,32.1855,16370.0
2023-04-19 13:00:00,33.51,33.56,33.45,33.49,15051.0,32.1855,32.2335,32.1279,32.1663,15051.0
2023-04-19 13:30:00,33.48,33.57,33.48,33.55,9574.0,32.1567,32.2431,32.1567,32.2239,9574.0
2023-04-19 14:00:00,33.55,33.64,33.54,33.63,14579.0,32.2239,32.3104,32.2143,32.3008,14579.0
2023-04-19 14:30:00,33.64,33.64,33.58,33.63,11710.0,32.3104,32.3104,32.2528,32.3008,11710.0
2023-04-19 15:00:00,33.62,33.66,33.58,33.59,18469.0,32.2912,32.3296,32.2528,32.2624,18469.0
2023-04-19 15:30:00,33.59,33.62,33.51,33.56,88161.0,32.2624,32.2912,32.1855,32.2335,88161.0
2023-04-20 09:30:00,33.29,33.42,33.1,33.23,16311.0,31.9742,32.0991,31.7917,31.9166,16311.0
2023-04-20 10:00:00,33.23,33.35,33.18,33.33,18519.0,31.9166,32.0318,31.8686,32.0126,18519.0
2023-04-20 10:30:00,33.33,33.54,33.33,33.52,33010.0,32.0126,32.2143,32.0126,32.1951,33010.0
2023-04-20 11:00:00,33.53,33.59,33.36,33.39,64181.0,32.2047,32.2624,32.0414,32.0703,64181.0
2023-04-20 11:30:00,33.37,33.4,33.35,33.39,26040.0,32.0511,32.0799,32.0318,32.0703,26040.0
2023-04-20 12:00:00,33.39,33.39,33.26,33.3,20845.0,32.0703,32.0703,31.9454,31.9838,20845.0
2023-04-20 12:30:00,33.3,33.34,33.28,33.34,14189.0,31.9838,32.0222,31.9646,32.0222,14189.0
2023-04-20 13:00:00,33.34,33.39,33.33,33.36,13185.0,32.0222,32.0703,32.0126,32.0414,13185.0
2023-04-20 13:30:00,33.38,33.41,33.36,33.38,14433.0,32.0607,32.0895,32.0414,32.0607,14433.0
2023-04-20 14:00:00,33.38,33.4,33.24,33.35,31686.0,32.0607,32.0799,31.9262,32.0318,31686.0
2023-04-20 14:30:00,33.34,33.35,33.16,33.22,23906.0,32.0222,32.0318,31.8494,31.907,23906.0
2023-04-20 15:00:00,33.22,33.24,33.02,33.02,29423.0,31.907,31.9262,31.7149,31.7149,29423.0
2023-04-20 15:30:00,33.03,33.27,33.03,33.26,116622.0,31.7245,31.955,31.7245,31.9454,116622.0
2023-04-21 09:30:00,33.24,33.26,33.06,33.22,12724.0,31.9262,31.9454,31.7533,31.907,12724.0
2023-04-21 10:00:00,33.18,33.28,33.14,33.24,10332.0,31.8686,31.9646,31.8301,31.9262,10332.0
2023-04-21 10:30:00,33.24,33.26,32.88,32.9,19499.0,31.9262,31.9454,31.5804,31.5996,19499.0
2023-04-21 11:00:00,32.88,32.97,32.87,32.92,9210.0,31.5804,31.6669,31.5708,31.6188,9210.0
2023-04-21 11:30:00,32.97,33.05,32.92,33.03,5701.0,31.6669,31.7437,31.6188,31.7245,5701.0
2023-04-21 12:00:00,33.03,33.09,33.0,33.01,7253.0,31.7245,31.7821,31.6957,31.7053,7253.0
2023-04-21 12:30:00,33.02,33.05,32.99,33.05,4219.0,31.7149,31.7437,31.6861,31.7437,4219.0
2023-04-21 13:00:00,33.08,33.11,33.0,33.02,14505.0,31.7725,31.8013,31.6957,31.7149,14505.0
2023-04-21 13:30:00,33.02,33.09,33.02,33.05,7875.0,31.7149,31.7821,31.7149,31.7437,7875.0
2023-04-21 14:00:00,33.06,33.09,33.02,33.05,13640.0,31.7533,31.7821,31.7149,31.7437,13640.0
2023-04-21 14:30:00,33.05,33.07,32.99,33.02,8558.0,31.7437,31.7629,31.6861,31.7149,8558.0
2023-04-21 15:00:00,33.03,33.05,32.95,32.98,9666.0,31.7245,31.7437,31.6477,31.6765,9666.0
2023-04-21 15:30:00,32.98,33.14,32.97,33.02,79829.0,31.6765,31.8301,31.6669,31.7149,79829.0
2023-04-24 09:30:00,33.04,33.17,33.01,33.13,13802.0,31.7341,31.859,31.7053,31.8205,13802.0
2023-04-24 10:00:00,33.15,33.33,33.1,33.33,18675.0,31.8397,32.0126,31.7917,32.0126,18675.0
2023-04-24 10:30:00,33.37,33.38,33.06,33.06,9965.0,32.0511,32.0607,31.7533,31.7533,9965.0
2023-04-24 11:00:00,33.06,33.07,32.95,33.03,12940.0,31.7533,31.7629,31.6477,31.7245,12940.0
2023-04-24 11:30:00,33.02,33.08,32.94,32.96,9903.0,31.7149,31.7725,31.638,31.6573,9903.0
2023-04-24 12:00:00,32.96,33.21,32.93,33.16,81184.0,31.6573,31.8974,31.6284,31.8494,81184.0
2023-04-24 12:30:00,33.16,33.3,33.13,33.22,32097.0,31.8494,31.9838,31.8205,31.907,32097.0
2023-04-24 13:00:00,33.21,33.21,33.11,33.15,20734.0,31.8974,31.8974,31.8013,31.8397,20734.0
2023-04-24 13:30:00,33.15,33.17,33.09,33.12,15402.0,31.8397,31.859,31.7821,31.8109,15402.0
2023-04-24 14:00:00,33.12,33.14,33.04,33.07,13159.0,31.8109,31.8301,31.7341,31.7629,13159.0
2023-04-24 14:30:00,33.07,33.14,33.06,33.13,12984.0,31.7629,31.8301,31.7533,31.8205,12984.0
2023-04-24 15:00:00,33.14,33.2,33.12,33.15,26201.0,31.8301,31.8878,31.8109,31.8397,26201.0
2023-04-24 15:30:00,33.16,33.27,33.14,33.2,134010.0,31.8494,31.955,31.8301,31.8878,134010.0
2023-04-25 09:30:00,32.77,33.18,32.77,33.09,24832.0,31.4748,31.8686,31.4748,31.7821,24832.0
2023-04-25 10:00:00,33.08,33.17,32.98,33.04,19288.0,31.7725,31.859,31.6765,31.7341,19288.0
2023-04-25 10:30:00,33.03,33.12,32.92,33.12,14000.0,31.7245,31.8109,31.6188,31.8109,14000.0
2023-04-25 11:00:00,33.12,33.17,33.06,33.12,12310.0,31.8109,31.859,31.7533,31.8109,12310.0
2023-04-25 11:30:00,33.1,33.1,33.04,33.05,9845.0,31.7917,31.7917,31.7341,31.7437,9845.0
2023-04-25 12:00:00,33.03,33.03,32.89,32.9,18163.0,31.7245,31.7245,31.59,31.5996,18163.0
2023-04-25 12:30:00,32.9,32.97,32.87,32.94,19010.0,31.5996,31.6669,31.5708,31.638,19010.0
2023-04-25 13:00:00,32.93,32.94,32.62,32.63,17452.0,31.6284,31.638,31.3307,31.3403,17452.0
2023-04-25 13:30:00,32.64,32.77,32.62,32.71,19240.0,31.3499,31.4748,31.3307,31.4171,19240.0
2023-04-25 14:00:00,32.71,32.74,32.67,32.73,18845.0,31.4171,31.446,31.3787,31.4363,18845.0
2023-04-25 14:30:00,32.74,32.74,32.64,32.64,17092.0,31.446,31.446,31.3499,31.3499,17092.0
2023-04-25 15:00:00,32.64,32.74,32.59,32.67,26204.0,31.3499,31.446,31.3019,31.3787,26204.0
2023-04-25 15:30:00,32.67,32.76,32.62,32.64,115120.0,31.3787,31.4652,31.3307,31.3499,115120.0
2023-04-26 09:30:00,32.37,32.61,32.37,32.52,22349.0,31.0906,31.3211,31.0906,31.2346,22349.0
2023-04-26 10:00:00,32.53,32.73,32.46,32.54,35374.0,31.2443,31.4363,31.177,31.2539,35374.0
2023-04-26 10:30:00,32.56,32.56,32.34,32.52,15060.0,31.2731,31.2731,31.0618,31.2346,15060.0
2023-04-26 11:00:00,32.54,32.7,32.53,32.65,13647.0,31.2539,31.4075,31.2443,31.3595,13647.0
2023-04-26 11:30:00,32.64,32.66,32.5,32.54,11674.0,31.3499,31.3691,31.2154,31.2539,11674.0
2023-04-26 12:00:00,32.54,32.58,32.48,32.49,16983.0,31.2539,31.2923,31.1962,31.2058,16983.0
2023-04-26 12:30:00,32.5,32.53,32.43,32.51,10272.0,31.2154,31.2443,31.1482,31.225,10272.0
2023-04-26 13:00:00,32.51,32.58,32.45,32.47,24279.0,31.225,31.2923,31.1674,31.1866,24279.0
2023-04-26 13:30:00,32.47,32.52,32.37,32.4,18230.0,31.1866,31.2346,31.0906,31.1194,18230.0
2023-04-26 14:00:00,32.4,32.43,32.32,32.41,14992.0,31.1194,31.1482,31.0426,31.129,14992.0
2023-04-26 14:30:00,32.42,32.43,32.18,32.23,18594.0,31.1386,31.1482,30.9081,30.9561,18594.0
2023-04-26 15:00:00,32.25,32.3,32.17,32.2,26797.0,30.9753,31.0233,30.8985,30.9273,26797.0
2023-04-26 15:30:00,32.2,32.22,32.05,32.13,98167.0,30.9273,30.9465,30.7832,30.8601,98167.0
2023-04-27 09:30:00,32.37,32.8,32.37,32.62,25079.0,31.0906,31.5036,31.0906,31.3307,25079.0
2023-04-27 10:00:00,32.64,32.8,32.58,32.78,18166.0,31.3499,31.5036,31.2923,31.4844,18166.0
2023-04-27 10:30:00,32.8,32.85,32.52,32.54,33655.0,31.5036,31.5516,31.2346,31.2539,33655.0
2023-04-27 11:00:00,32.53,32.61,32.37,32.61,23022.0,31.2443,31.3211,31.0906,31.3211,23022.0
2023-04-27 11:30:00,32.62,32.74,32.6,32.74,17641.0,31.3307,31.446,31.3115,31.446,17641.0
2023-04-27 12:00:00,32.75,32.85,32.75,32.84,18966.0,31.4556,31.5516,31.4556,31.542,18966.0
2023-04-27 12:30:00,32.83,32.85,32.7,32.71,17974.0,31.5324,31.5516,31.4075,31.4171,17974.0
2023-04-27 13:00:00,32.72,32.82,32.72,32.8,21748.0,31.4267,31.5228,31.4267,31.5036,21748.0
2023-04-27 13:30:00,32.82,32.97,32.82,32.94,18025.0,31.5228,31.6669,31.5228,31.638,18025.0
2023-04-27 14:00:00,32.94,33.1,32.91,33.1,34655.0,31.638,31.7917,31.6092,31.7917,34655.0
2023-04-27 14:30:00,33.1,33.3,33.09,33.3,35034.0,31.7917,31.9838,31.7821,31.9838,35034.0
2023-04-27 15:00:00,33.31,33.31,33.1,33.14,48708.0,31.9934,31.9934,31.7917,31.8301,48708.0
2023-04-27 15:30:00,33.14,33.23,33.07,33.22,160991.0,31.8301,31.9166,31.7629,31.907,160991.0
2023-04-28 09:30:00,33.17,33.6,32.97,33.41,19948.0,31.859,32.272,31.6669,32.0895,19948.0
2023-04-28 10:00:00,33.38,33.62,33.34,33.54,34356.0,32.0607,32.2912,32.0222,32.2143,34356.0
2023-04-28 10:30:00,33.54,33.56,33.3,33.33,26301.0,32.2143,32.2335,31.9838,32.0126,26301.0
2023-04-28 11:00:00,33.29,33.43,33.14,33.39,25639.0,31.9742,32.1087,31.8301,32.0703,25639.0
2023-04-28 11:30:00,33.39,33.45,33.31,33.4,16730.0,32.0703,32.1279,31.9934,32.0799,16730.0
2023-04-28 12:00:00,33.4,33.51,33.36,33.44,46703.0,32.0799,32.1855,32.0414,32.1183,46703.0
2023-04-28 12:30:00,33.44,33.46,33.41,33.46,20071.0,32.1183,32.1375,32.0895,32.1375,20071.0
2023-04-28 13:00:00,33.45,33.53,33.41,33.52,88903.0,32.1279,32.2047,32.0895,32.1951,88903.0
2023-04-28 13:30:00,33.53,33.54,33.31,33.33,24135.0,32.2047,32.2143,31.9934,32.0126,24135.0
2023-04-28 14:00:00,33.33,33.48,33.33,33.43,20525.0,32.0126,32.1567,32.0126,32.1087,20525.0
2023-04-28 14:30:00,33.44,33.45,33.31,33.37,21711.0,32.1183,32.1279,31.9934,32.0511,21711.0
2023-04-28 15:00:00,33.37,33.53,33.36,33.49,42589.0,32.0511,32.2047,32.0414,32.1663,42589.0
2023-04-28 15:30:00,33.5,33.63,33.37,33.39,283731.0,32.1759,32.3008,32.0511,32.0703,283731.0
2023-05-01 09:30:00,33.35,33.99,33.35,33.81,186825.0,32.0318,32.6465,32.0318,32.4737,186825.0
2023-05-01 10:00:00,33.76,34.13,33.75,33.89,145566.0,32.4256,32.781,32.416,32.5505,145566.0
2023-05-01 10:30:00,33.9,34.16,33.83,34.07,106866.0,32.5601,32.8098,32.4929,32.7234,106866.0
2023-05-01 11:00:00,34.08,34.11,33.71,33.76,91024.0,32.733,32.7618,32.3776,32.4256,91024.0
2023-05-01 11:30:00,33.75,33.93,33.73,33.93,54026.0,32.416,32.5889,32.3968,32.5889,54026.0
2023-05-01 12:00:00,33.94,33.99,33.84,33.98,112931.0,32.5985,32.6465,32.5025,32.6369,112931.0
2023-05-01 12:30:00,33.98,34.01,33.91,33.96,48273.0,32.6369,32.6658,32.5697,32.6177,48273.0
2023-05-01 13:00:00,33.97,34.05,33.92,33.99,44306.0,32.6273,32.7042,32.5793,32.6465,44306.0
2023-05-01 13:30:00,33.99,34.21,33.86,34.09,210909.0,32.6465,32.8579,32.5217,32.7426,210909.0
2023-05-01 14:00:00,34.09,34.16,34.0,34.12,142837.0,32.7426,32.8098,32.6562,32.7714,142837.0
2023-05-01 14:30:00,34.12,34.15,33.97,34.06,165642.0,32.7714,32.8002,32.6273,32.7138,165642.0
2023-05-01 15:00:00,34.06,34.13,33.8,33.84,139601.0,32.7138,32.781,32.4641,32.5025,139601.0
2023-05-01 15:30:00,33.84,33.97,33.71,33.93,315292.0,32.5025,32.6273,32.3776,32.5889,315292.0
2023-05-02 09:30:00,38.86,38.86,34.42,35.43,442345.0,37.3241,37.3241,33.0596,34.0296,442345.0
2023-05-02 10:00:00,35.33,35.33,34.9,35.01,137847.0,33.9336,33.9336,33.5206,33.6262,137847.0
2023-05-02 10:30:00,34.97,35.22,34.78,35.13,94299.0,33.5878,33.8279,33.4053,33.7415,94299.0
2023-05-02 11:00:00,35.12,35.31,34.8,35.16,142876.0,33.7319,33.9144,33.4245,33.7703,142876.0
2023-05-02 11:30:00,35.14,35.14,34.55,34.65,102873.0,33.7511,33.7511,33.1844,33.2805,102873.0
2023-05-02 12:00:00,34.66,34.73,34.52,34.69,103163.0,33.2901,33.3573,33.1556,33.3189,103163.0
2023-05-02 12:30:00,34.69,35.04,34.67,35.0,77447.0,33.3189,33.655,33.2997,33.6166,77447.0
2023-05-02 13:00:00,35.01,35.36,34.99,35.26,92995.0,33.6262,33.9624,33.607,33.8664,92995.0
2023-05-02 13:30:00,35.26,35.68,35.23,35.61,151729.0,33.8664,34.2698,33.8375,34.2025,151729.0
2023-05-02 14:00:00,35.61,35.61,35.2,35.47,55133.0,34.2025,34.2025,33.8087,34.0681,55133.0
2023-05-02 14:30:00,35.47,35.63,35.36,35.6,68293.0,34.0681,34.2217,33.9624,34.1929,68293.0
2023-05-02 15:00:00,35.62,35.63,35.35,35.43,145747.0,34.2121,34.2217,33.9528,34.0296,145747.0
2023-05-02 15:30:00,35.43,35.47,35.11,35.13,371180.0,34.0296,34.0681,33.7223,33.7415,371180.0
2023-05-03 09:30:00,35.81,36.22,35.41,36.08,98299.0,34.3946,34.7884,34.0104,34.6539,98299.0
2023-05-03 10:00:00,35.95,36.0,35.53,35.82,83369.0,34.5291,34.5771,34.1257,34.4042,83369.0
2023-05-03 10:30:00,35.84,35.91,35.71,35.78,104767.0,34.4234,34.4907,34.2986,34.3658,104767.0
2023-05-03 11:00:00,35.8,35.81,35.55,35.6,117480.0,34.385,34.3946,34.1449,34.1929,117480.0
2023-05-03 11:30:00,35.57,35.59,35.3,35.48,53583.0,34.1641,34.1833,33.9048,34.0777,53583.0
2023-05-03 12:00:00,35.49,35.6,35.48,35.52,19952.0,34.0873,34.1929,34.0777,34.1161,19952.0
2023-05-03 12:30:00,35.58,35.64,35.51,35.63,23039.0,34.1737,34.2313,34.1065,34.2217,23039.0
2023-05-03 13:00:00,35.63,35.68,35.53,35.61,30376.0,34.2217,34.2698,34.1257,34.2025,30376.0
2023-05-03 13:30:00,35.61,35.63,35.38,35.4,28572.0,34.2025,34.2217,33.9816,34.0008,28572.0
2023-05-03 14:00:00,35.38,35.66,35.26,35.56,33709.0,33.9816,34.2505,33.8664,34.1545,33709.0
2023-05-03 14:30:00,35.54,35.71,35.41,35.59,46486.0,34.1353,34.2986,34.0104,34.1833,46486.0
2023-05-03 15:00:00,35.63,35.72,35.04,35.05,71941.0,34.2217,34.3082,33.655,33.6647,71941.0
2023-05-03 15:30:00,35.01,35.17,34.88,35.06,266532.0,33.6262,33.7799,33.5014,33.6743,266532.0
2023-05-04 09:30:00,35.12,35.39,34.44,34.76,29388.0,33.7319,33.9912,33.0788,33.3861,29388.0
2023-05-04 10:00:00,34.72,34.95,34.7,34.73,26147.0,33.3477,33.5686,33.3285,33.3573,26147.0
2023-05-04 10:30:00,34.73,34.82,34.55,34.57,26121.0,33.3573,33.4437,33.1844,33.2036,26121.0
2023-05-04 11:00:00,34.57,34.85,34.57,34.64,36615.0,33.2036,33.4726,33.2036,33.2709,36615.0
2023-05-04 11:30:00,34.64,34.64,34.29,34.34,21476.0,33.2709,33.2709,32.9347,32.9827,21476.0
2023-05-04 12:00:00,34.33,34.5,34.19,34.45,21004.0,32.9731,33.1364,32.8386,33.0884,21004.0
2023-05-04 12:30:00,34.47,34.55,34.4,34.53,32306.0,33.1076,33.1844,33.0403,33.1652,32306.0
2023-05-04 13:00:00,34.57,34.88,34.56,34.85,23313.0,33.2036,33.5014,33.194,33.4726,23313.0
2023-05-04 13:30:00,34.85,34.94,34.58,34.72,23154.0,33.4726,33.559,33.2132,33.3477,23154.0
2023-05-04 14:00:00,34.73,34.74,34.59,34.63,21956.0,33.3573,33.3669,33.2228,33.2613,21956.0
2023-05-04 14:30:00,34.62,34.62,34.46,34.57,20177.0,33.2516,33.2516,33.098,33.2036,20177.0
2023-05-04 15:00:00,34.57,34.69,34.46,34.55,21095.0,33.2036,33.3189,33.098,33.1844,21095.0
2023-05-04 15:30:00,34.54,34.64,34.44,34.45,95247.0,33.1748,33.2709,33.0788,33.0884,95247.0
2023-05-05 09:30:00,35.04,35.5,35.04,35.33,21430.0,33.655,34.0969,33.655,33.9336,21430.0
2023-05-05 10:00:00,35.35,35.4,35.21,35.28,24834.0,33.9528,34.0008,33.8183,33.8856,24834.0
2023-05-05 10:30:00,35.29,35.32,35.12,35.13,39081.0,33.8952,33.924,33.7319,33.7415,39081.0
2023-05-05 11:00:00,35.15,35.3,35.13,35.27,73622.0,33.7607,33.9048,33.7415,33.876,73622.0
2023-05-05 11:30:00,35.27,35.3,35.18,35.26,13442.0,33.876,33.9048,33.7895,33.8664,13442.0
2023-05-05 12:00:00,35.29,35.48,35.24,35.43,12751.0,33.8952,34.0777,33.8471,34.0296,12751.0
2023-05-05 12:30:00,35.43,35.47,35.24,35.35,14535.0,34.0296,34.0681,33.8471,33.9528,14535.0
2023-05-05 13:00:00,35.36,35.48,35.35,35.46,11393.0,33.9624,34.0777,33.9528,34.0584,11393.0
2023-05-05 13:30:00,35.48,35.5,35.39,35.42,15793.0,34.0777,34.0969,33.9912,34.02,15793.0
2023-05-05 14:00:00,35.43,35.47,35.3,35.4,21817.0,34.0296,34.0681,33.9048,34.0008,21817.0
2023-05-05 14:30:00,35.38,35.56,35.33,35.51,25761.0,33.9816,34.1545,33.9336,34.1065,25761.0
2023-05-05 15:00:00,35.52,35.54,35.44,35.48,15883.0,34.1161,34.1353,34.0392,34.0777,15883.0
2023-05-05 15:30:00,35.48,35.55,35.33,35.38,99180.0,34.0777,34.1449,33.9336,33.9816,99180.0
2023-05-08 09:30:00,35.63,35.81,35.44,35.51,23140.0,34.2217,34.3946,34.0392,34.1065,23140.0
2023-05-08 10:00:00,35.55,35.65,35.39,35.41,15852.0,34.1449,34.2409,33.9912,34.0104,15852.0
2023-05-08 10:30:00,35.43,35.63,35.43,35.6,18008.0,34.0296,34.2217,34.0296,34.1929,18008.0
2023-05-08 11:00:00,35.62,35.63,35.54,35.55,25892.0,34.2121,34.2217,34.1353,34.1449,25892.0
2023-05-08 11:30:00,35.55,35.7,35.52,35.68,34555.0,34.1449,34.289,34.1161,34.2698,34555.0
2023-05-08 12:00:00,35.68,35.7,35.59,35.61,20036.0,34.2698,34.289,34.1833,34.2025,20036.0
2023-05-08 12:30:00,35.62,35.73,35.61,35.72,16744.0,34.2121,34.3178,34.2025,34.3082,16744.0
2023-05-08 13:00:00,35.72,35.75,35.64,35.71,30819.0,34.3082,34.337,34.2313,34.2986,30819.0
2023-05-08 13:30:00,35.71,35.82,35.62,35.81,43214.0,34.2986,34.4042,34.2121,34.3946,43214.0
2023-05-08 14:00:00,35.8,35.83,35.63,35.81,35873.0,34.385,34.4138,34.2217,34.3946,35873.0
2023-05-08 14:30:00,35.81,35.85,35.79,35.83,17919.0,34.3946,34.433,34.3754,34.4138,17919.0
2023-05-08 15:00:00,35.83,35.96,35.8,35.84,45097.0,34.4138,34.5387,34.385,34.4234,45097.0
2023-05-08 15:30:00,35.84,35.98,35.84,35.92,207131.0,34.4234,34.5579,34.4234,34.5003,207131.0
2023-05-09 09:30:00,35.73,35.98,35.61,35.69,12351.0,34.3178,34.5579,34.2025,34.2794,12351.0
2023-05-09 10:00:00,35.66,35.78,35.59,35.75,15046.0,34.2505,34.3658,34.1833,34.337,15046.0
2023-05-09 10:30:00,35.77,35.99,35.68,35.94,14899.0,34.3562,34.5675,34.2698,34.5195,14899.0
2023-05-09 11:00:00,35.97,36.04,35.91,35.91,37129.0,34.5483,34.6155,34.4907,34.4907,37129.0
2023-05-09 11:30:00,35.92,36.01,35.92,35.99,26277.0,34.5003,34.5867,34.5003,34.5675,26277.0
2023-05-09 12:00:00,35.99,36.16,35.99,36.13,25647.0,34.5675,34.7308,34.5675,34.702,25647.0
2023-05-09 12:30:00,36.13,36.15,36.01,36.09,24895.0,34.702,34.7212,34.5867,34.6635,24895.0
2023-05-09 13:00:00,36.08,36.08,35.91,35.98,31019.0,34.6539,34.6539,34.4907,34.5579,31019.0
2023-05-09 13:30:00,35.97,36.06,35.9,36.04,27606.0,34.5483,34.6347,34.4811,34.6155,27606.0
2023-05-09 14:00:00,36.05,36.06,35.99,36.0,20376.0,34.6251,34.6347,34.5675,34.5771,20376.0
2023-05-09 14:30:00,36.01,36.07,36.0,36.07,29876.0,34.5867,34.6443,34.5771,34.6443,29876.0
2023-05-09 15:00:00,36.08,36.25,36.08,36.25,65027.0,34.6539,34.8172,34.6539,34.8172,65027.0
2023-05-09 15:30:00,36.24,36.25,36.09,36.1,139047.0,34.8076,34.8172,34.6635,34.6732,139047.0
2023-05-10 09:30:00,36.38,36.44,35.71,35.81,21820.0,34.9421,34.9997,34.2986,34.3946,21820.0
2023-05-10 10:00:00,35.78,36.01,35.78,35.91,13780.0,34.3658,34.5867,34.3658,34.4907,13780.0
2023-05-10 10:30:00,35.89,35.97,35.7,35.95,21756.0,34.4715,34.5483,34.289,34.5291,21756.0
2023-05-10 11:00:00,35.95,36.1,35.95,36.02,12139.0,34.5291,34.6732,34.5291,34.5963,12139.0
2023-05-10 11:30:00,36.02,36.05,35.77,35.79,9539.0,34.5963,34.6251,34.3562,34.3754,9539.0
2023-05-10 12:00:00,35.78,35.79,35.67,35.69,9423.0,34.3658,34.3754,34.2601,34.2794,9423.0
2023-05-10 12:30:00,35.69,35.7,35.47,35.47,13226.0,34.2794,34.289,34.0681,34.0681,13226.0
2023-05-10 13:00:00,35.43,35.45,35.0,35.11,67238.0,34.0296,34.0488,33.6166,33.7223,67238.0
2023-05-10 13:30:00,35.09,35.32,35.05,35.32,30229.0,33.7031,33.924,33.6647,33.924,30229.0
2023-05-10 14:00:00,35.33,35.43,35.32,35.43,24971.0,33.9336,34.0296,33.924,34.0296,24971.0
2023-05-10 14:30:00,35.43,35.54,35.35,35.41,33742.0,34.0296,34.1353,33.9528,34.0104,33742.0
2023-05-10 15:00:00,35.41,35.59,35.36,35.57,36462.0,34.0104,34.1833,33.9624,34.1641,36462.0
2023-05-10 15:30:00,35.56,35.75,35.56,35.66,109348.0,34.1545,34.337,34.1545,34.2505,109348.0
2023-05-11 09:30:00,35.29,35.61,35.29,35.4,115694.0,33.8952,34.2025,33.8952,34.0008,115694.0
2023-05-11 10:00:00,35.41,35.41,35.09,35.36,11882.0,34.0104,34.0104,33.7031,33.9624,11882.0
2023-05-11 10:30:00,35.36,35.55,35.35,35.39,37533.0,33.9624,34.1449,33.9528,33.9912,37533.0
2023-05-11 11:00:00,35.41,35.54,35.26,35.3,164218.0,34.0104,34.1353,33.8664,33.9048,164218.0
2023-05-11 11:30:00,35.35,35.47,35.34,35.38,15750.0,33.9528,34.0681,33.9432,33.9816,15750.0
2023-05-11 12:00:00,35.38,35.4,35.29,35.33,9546.0,33.9816,34.0008,33.8952,33.9336,9546.0
2023-05-11 12:30:00,35.34,35.35,35.21,35.25,5599.0,33.9432,33.9528,33.8183,33.8567,5599.0
2023-05-11 13:00:00,35.22,35.24,35.07,35.11,11810.0,33.8279,33.8471,33.6839,33.7223,11810.0
2023-05-11 13:30:00,35.06,35.11,34.82,34.93,36304.0,33.6743,33.7223,33.4437,33.5494,36304.0
2023-05-11 14:00:00,34.94,35.06,34.88,35.04,58419.0,33.559,33.6743,33.5014,33.655,58419.0
2023-05-11 14:30:00,35.06,35.16,35.06,35.11,33296.0,33.6743,33.7703,33.6743,33.7223,33296.0
2023-05-11 15:00:00,35.11,35.15,35.04,35.08,43304.0,33.7223,33.7607,33.655,33.6935,43304.0
2023-05-11 15:30:00,35.07,35.1,34.9,34.94,192835.0,33.6839,33.7127,33.5206,33.559,192835.0
2023-05-12 09:30:00,35.15,35.36,35.15,35.27,10470.0,33.7607,33.9624,33.7607,33.876,10470.0
2023-05-12 10:00:00,35.24,35.24,35.01,35.01,11228.0,33.8471,33.8471,33.6262,33.6262,11228.0
2023-05-12 10:30:00,35.02,35.09,34.92,35.0,17387.0,33.6358,33.7031,33.5398,33.6166,17387.0
2023-05-12 11:00:00,35.02,35.1,34.94,34.95,25345.0,33.6358,33.7127,33.559,33.5686,25345.0
2023-05-12 11:30:00,34.95,35.0,34.9,34.94,10138.0,33.5686,33.6166,33.5206,33.559,10138.0
2023-05-12 12:00:00,34.96,34.97,34.75,34.84,12882.0,33.5782,33.5878,33.3765,33.463,12882.0
2023-05-12 12:30:00,34.85,34.87,34.79,34.85,12431.0,33.4726,33.4918,33.4149,33.4726,12431.0
2023-05-12 13:00:00,34.83,34.99,34.8,34.99,12897.0,33.4533,33.607,33.4245,33.607,12897.0
2023-05-12 13:30:00,34.97,35.0,34.73,34.75,70789.0,33.5878,33.6166,33.3573,33.3765,70789.0
2023-05-12 14:00:00,34.7,34.76,34.66,34.73,11041.0,33.3285,33.3861,33.2901,33.3573,11041.0
2023-05-12 14:30:00,34.73,34.76,34.66,34.69,13046.0,33.3573,33.3861,33.2901,33.3189,13046.0
2023-05-12 15:00:00,34.68,34.97,34.66,34.96,38346.0,33.3093,33.5878,33.2901,33.5782,38346.0
2023-05-12 15:30:00,34.97,35.06,34.9,34.97,104435.0,33.5878,33.6743,33.5206,33.5878,104435.0
2023-05-15 09:30:00,35.11,35.3,34.89,35.3,11094.0,33.7223,33.9048,33.511,33.9048,11094.0
2023-05-15 10:00:00,35.32,35.43,35.21,35.41,44247.0,33.924,34.0296,33.8183,34.0104,44247.0
2023-05-15 10:30:00,35.4,35.46,35.36,35.42,19255.0,34.0008,34.0584,33.9624,34.02,19255.0
2023-05-15 11:00:00,35.42,35.52,35.4,35.48,16359.0,34.02,34.1161,34.0008,34.0777,16359.0
2023-05-15 11:30:00,35.48,35.48,35.42,35.44,15526.0,34.0777,34.0777,34.02,34.0392,15526.0
2023-05-15 12:00:00,35.45,35.48,35.4,35.43,15688.0,34.0488,34.0777,34.0008,34.0296,15688.0
2023-05-15 12:30:00,35.44,35.56,35.43,35.55,14590.0,34.0392,34.1545,34.0296,34.1449,14590.0
2023-05-15 13:00:00,35.56,35.59,35.46,35.46,19272.0,34.1545,34.1833,34.0584,34.0584,19272.0
2023-05-15 13:30:00,35.45,35.46,35.29,35.36,38178.0,34.0488,34.0584,33.8952,33.9624,38178.0
2023-05-15 14:00:00,35.37,35.41,35.33,35.35,16658.0,33.972,34.0104,33.9336,33.9528,16658.0
2023-05-15 14:30:00,35.35,35.41,35.28,35.32,17747.0,33.9528,34.0104,33.8856,33.924,17747.0
2023-05-15 15:00:00,35.32,35.37,35.31,35.35,25222.0,33.924,33.972,33.9144,33.9528,25222.0
2023-05-15 15:30:00,35.35,35.37,35.21,35.21,201347.0,33.9528,33.972,33.8183,33.8183,201347.0
2023-05-16 09:30:00,35.42,35.5,35.1,35.19,38216.0,34.02,34.0969,33.7127,33.7991,38216.0
2023-05-16 10:00:00,35.19,35.25,35.08,35.22,27485.0,33.7991,33.8567,33.6935,33.8279,27485.0
2023-05-16 10:30:00,35.25,35.25,35.03,35.05,28986.0,33.8567,33.8567,33.6454,33.6647,28986.0
2023-05-16 11:00:00,35.05,35.09,34.93,35.01,24272.0,33.6647,33.7031,33.5494,33.6262,24272.0
2023-05-16 11:30:00,35.02,35.06,34.9,35.0,18246.0,33.6358,33.6743,33.5206,33.6166,18246.0
2023-05-16 12:00:00,34.99,34.99,34.89,34.91,14181.0,33.607,33.607,33.511,33.5302,14181.0
2023-05-16 12:30:00,34.92,34.95,34.82,34.85,26769.0,33.5398,33.5686,33.4437,33.4726,26769.0
2023-05-16 13:00:00,34.86,34.87,34.71,34.72,19062.0,33.4822,33.4918,33.3381,33.3477,19062.0
2023-05-16 13:30:00,34.72,34.72,34.56,34.69,33522.0,33.3477,33.3477,33.194,33.3189,33522.0
2023-05-16 14:00:00,34.7,34.7,34.58,34.64,23226.0,33.3285,33.3285,33.2132,33.2709,23226.0
2023-05-16 14:30:00,34.64,34.71,34.6,34.69,21235.0,33.2709,33.3381,33.2324,33.3189,21235.0
2023-05-16 15:00:00,34.68,34.72,34.63,34.72,24482.0,33.3093,33.3477,33.2613,33.3477,24482.0
2023-05-16 15:30:00,34.73,34.74,34.57,34.57,100013.0,33.3573,33.3669,33.2036,33.2036,100013.0
2023-05-17 09:30:00,34.9,35.07,34.85,34.87,40513.0,33.5206,33.6839,33.4726,33.4918,40513.0
2023-05-17 10:00:00,34.85,35.1,34.85,34.91,45737.0,33.4726,33.7127,33.4726,33.5302,45737.0
2023-05-17 10:30:00,34.9,34.92,34.63,34.81,58733.0,33.5206,33.5398,33.2613,33.4341,58733.0
2023-05-17 11:00:00,34.81,34.9,34.7,34.81,34475.0,33.4341,33.5206,33.3285,33.4341,34475.0
2023-05-17 11:30:00,34.81,34.87,34.79,34.81,15810.0,33.4341,33.4918,33.4149,33.4341,15810.0
2023-05-17 12:00:00,34.84,34.84,34.73,34.8,16003.0,33.463,33.463,33.3573,33.4245,16003.0
2023-05-17 12:30:00,34.81,35.05,34.81,35.02,17159.0,33.4341,33.6647,33.4341,33.6358,17159.0
2023-05-17 13:00:00,35.02,35.18,35.02,35.08,18835.0,33.6358,33.7895,33.6358,33.6935,18835.0
2023-05-17 13:30:00,35.09,35.14,35.05,35.14,29659.0,33.7031,33.7511,33.6647,33.7511,29659.0
2023-05-17 14:00:00,35.14,35.14,34.91,34.93,25783.0,33.7511,33.7511,33.5302,33.5494,25783.0
2023-05-17 14:30:00,34.92,34.93,34.8,34.8,21582.0,33.5398,33.5494,33.4245,33.4245,21582.0
2023-05-17 15:00:00,34.82,34.91,34.76,34.77,37841.0,33.4437,33.5302,33.3861,33.3957,37841.0
2023-05-17 15:30:00,34.77,34.82,34.7,34.74,224015.0,33.3957,33.4437,33.3285,33.3669,224015.0
2023-05-18 09:30:00,34.66,34.98,34.54,34.84,24301.0,33.2901,33.5974,33.1748,33.463,24301.0
2023-05-18 10:00:00,34.89,35.27,34.87,35.2,136609.0,33.511,33.876,33.4918,33.8087,136609.0
2023-05-18 10:30:00,35.21,35.32,35.11,35.22,24874.0,33.8183,33.924,33.7223,33.8279,24874.0
2023-05-18 11:00:00,35.23,35.23,35.03,35.05,76310.0,33.8375,33.8375,33.6454,33.6647,76310.0
2023-05-18 11:30:00,35.04,35.22,35.02,35.15,51311.0,33.655,33.8279,33.6358,33.7607,51311.0
2023-05-18 12:00:00,35.16,35.17,34.93,34.93,15122.0,33.7703,33.7799,33.5494,33.5494,15122.0
2023-05-18 12:30:00,35.0,35.04,34.95,35.02,10764.0,33.6166,33.655,33.5686,33.6358,10764.0
2023-05-18 13:00:00,35.04,35.08,34.94,34.96,14380.0,33.655,33.6935,33.559,33.5782,14380.0
2023-05-18 13:30:00,34.95,35.0,34.91,34.96,9765.0,33.5686,33.6166,33.5302,33.5782,9765.0
2023-05-18 14:00:00,34.95,35.02,34.84,35.0,10701.0,33.5686,33.6358,33.463,33.6166,10701.0
2023-05-18 14:30:00,34.99,35.06,34.97,35.01,12370.0,33.607,33.6743,33.5878,33.6262,12370.0
2023-05-18 15:00:00,35.04,35.14,34.98,35.06,99017.0,33.655,33.7511,33.5974,33.6743,99017.0
2023-05-18 15:30:00,35.07,35.27,35.05,35.25,114524.0,33.6839,33.876,33.6647,33.8567,114524.0
2023-05-19 09:30:00,35.64,35.64,35.24,35.37,217357.0,34.2313,34.2313,33.8471,33.972,217357.0
2023-05-19 10:00:00,35.47,35.61,35.24,35.29,22373.0,34.0681,34.2025,33.8471,33.8952,22373.0
2023-05-19 10:30:00,35.32,35.34,35.19,35.27,45535.0,33.924,33.9432,33.7991,33.876,45535.0
2023-05-19 11:00:00,35.3,35.34,35.11,35.12,58722.0,33.9048,33.9432,33.7223,33.7319,58722.0
2023-05-19 11:30:00,35.11,35.13,34.85,35.0,23312.0,33.7223,33.7415,33.4726,33.6166,23312.0
2023-05-19 12:00:00,34.99,35.05,34.93,35.0,17032.0,33.607,33.6647,33.5494,33.6166,17032.0
2023-05-19 12:30:00,34.98,35.05,34.88,34.95,107378.0,33.5974,33.6647,33.5014,33.5686,107378.0
2023-05-19 13:00:00,34.95,35.03,34.87,34.98,36114.0,33.5686,33.6454,33.4918,33.5974,36114.0
2023-05-19 13:30:00,35.0,35.03,34.93,34.99,11948.0,33.6166,33.6454,33.5494,33.607,11948.0
2023-05-19 14:00:00,34.98,35.03,34.9,35.0,13158.0,33.5974,33.6454,33.5206,33.6166,13158.0
2023-05-19 14:30:00,34.99,35.14,34.98,35.0,45073.0,33.607,33.7511,33.5974,33.6166,45073.0
2023-05-19 15:00:00,35.02,35.03,34.79,34.87,141094.0,33.6358,33.6454,33.4149,33.4918,141094.0
2023-05-19 15:30:00,34.87,35.16,34.85,35.08,123729.0,33.4918,33.7703,33.4726,33.6935,123729.0
2023-05-22 09:30:00,35.15,35.35,34.9,34.95,30141.0,33.7607,33.9528,33.5206,33.5686,30141.0
2023-05-22 10:00:00,34.91,34.93,34.63,34.9,94612.0,33.5302,33.5494,33.2613,33.5206,94612.0
2023-05-22 10:30:00,34.88,34.9,34.75,34.89,21310.0,33.5014,33.5206,33.3765,33.511,21310.0
2023-05-22 11:00:00,34.91,35.17,34.89,35.14,23528.0,33.5302,33.7799,33.511,33.7511,23528.0
2023-05-22 11:30:00,35.16,35.3,35.13,35.28,11691.0,33.7703,33.9048,33.7415,33.8856,11691.0
2023-05-22 12:00:00,35.3,35.33,35.16,35.22,10015.0,33.9048,33.9336,33.7703,33.8279,10015.0
2023-05-22 12:30:00,35.2,35.22,35.09,35.2,24877.0,33.8087,33.8279,33.7031,33.8087,24877.0
2023-05-22 13:00:00,35.21,35.26,35.1,35.19,15149.0,33.8183,33.8664,33.7127,33.7991,15149.0
2023-05-22 13:30:00,35.19,35.28,35.18,35.2,17130.0,33.7991,33.8856,33.7895,33.8087,17130.0
2023-05-22 14:00:00,35.2,35.27,35.19,35.27,15294.0,33.8087,33.876,33.7991,33.876,15294.0
2023-05-22 14:30:00,35.27,35.32,35.2,35.25,19544.0,33.876,33.924,33.8087,33.8567,19544.0
2023-05-22 15:00:00,35.25,35.29,35.18,35.21,26201.0,33.8567,33.8952,33.7895,33.8183,26201.0
2023-05-22 15:30:00,35.22,35.22,35.04,35.07,112800.0,33.8279,33.8279,33.655,33.6839,112800.0
2023-05-23 09:30:00,34.88,35.11,34.59,34.95,13248.0,33.5014,33.7223,33.2228,33.5686,13248.0
2023-05-23 10:00:00,35.06,35.11,34.86,35.11,10566.0,33.6743,33.7223,33.4822,33.7223,10566.0
2023-05-23 10:30:00,35.11,35.21,35.07,35.09,24611.0,33.7223,33.8183,33.6839,33.7031,24611.0
2023-05-23 11:00:00,35.06,35.14,35.03,35.12,8426.0,33.6743,33.7511,33.6454,33.7319,8426.0
2023-05-23 11:30:00,35.12,35.15,35.03,35.1,21837.0,33.7319,33.7607,33.6454,33.7127,21837.0
2023-05-23 12:00:00,35.13,35.13,34.91,34.95,9772.0,33.7415,33.7415,33.5302,33.5686,9772.0
2023-05-23 12:30:00,34.96,34.98,34.84,34.89,6903.0,33.5782,33.5974,33.463,33.511,6903.0
2023-05-23 13:00:00,34.9,34.99,34.82,34.82,26123.0,33.5206,33.607,33.4437,33.4437,26123.0
2023-05-23 13:30:00,34.81,34.93,34.77,34.84,11443.0,33.4341,33.5494,33.3957,33.463,11443.0
2023-05-23 14:00:00,34.82,34.86,34.49,34.58,11314.0,33.4437,33.4822,33.1268,33.2132,11314.0
2023-05-23 14:30:00,34.56,34.63,34.51,34.62,9081.0,33.194,33.2613,33.146,33.2516,9081.0
2023-05-23 15:00:00,34.61,34.64,34.54,34.64,15334.0,33.242,33.2709,33.1748,33.2709,15334.0
2023-05-23 15:30:00,34.63,34.66,34.37,34.38,137202.0,33.2613,33.2901,33.0115,33.0211,137202.0
2023-05-24 09:30:00,34.15,34.24,33.86,33.91,15056.0,32.8002,32.8867,32.5217,32.5697,15056.0
2023-05-24 10:00:00,33.91,33.96,33.78,33.86,14072.0,32.5697,32.6177,32.4448,32.5217,14072.0
2023-05-24 10:30:00,33.91,34.08,33.9,33.94,17608.0,32.5697,32.733,32.5601,32.5985,17608.0
2023-05-24 11:00:00,33.94,34.0,33.82,33.9,13320.0,32.5985,32.6562,32.4833,32.5601,13320.0
2023-05-24 11:30:00,33.91,33.95,33.76,33.8,15646.0,32.5697,32.6081,32.4256,32.4641,15646.0
2023-05-24 12:00:00,33.83,33.86,33.7,33.76,8371.0,32.4929,32.5217,32.368,32.4256,8371.0
2023-05-24 12:30:00,33.76,33.81,33.7,33.7,8411.0,32.4256,32.4737,32.368,32.368,8411.0
2023-05-24 13:00:00,33.7,33.72,33.57,33.68,15352.0,32.368,32.3872,32.2431,32.3488,15352.0
2023-05-24 13:30:00,33.67,33.82,33.66,33.78,14056.0,32.3392,32.4833,32.3296,32.4448,14056.0
2023-05-24 14:00:00,33.75,33.82,33.67,33.69,10027.0,32.416,32.4833,32.3392,32.3584,10027.0
2023-05-24 14:30:00,33.67,33.72,33.55,33.57,13198.0,32.3392,32.3872,32.2239,32.2431,13198.0
2023-05-24 15:00:00,33.57,33.79,33.54,33.71,56430.0,32.2431,32.4545,32.2143,32.3776,56430.0
2023-05-24 15:30:00,33.71,33.8,33.58,33.59,138426.0,32.3776,32.4641,32.2528,32.2624,138426.0
2023-05-25 09:30:00,33.62,33.79,33.44,33.79,13781.0,32.2912,32.4545,32.1183,32.4545,13781.0
2023-05-25 10:00:00,33.79,33.81,33.47,33.56,11002.0,32.4545,32.4737,32.1471,32.2335,11002.0
2023-05-25 10:30:00,33.56,33.64,33.45,33.47,11952.0,32.2335,32.3104,32.1279,32.1471,11952.0
2023-05-25 11:00:00,33.5,33.52,33.27,33.27,24507.0,32.1759,32.1951,31.955,31.955,24507.0
2023-05-25 11:30:00,33.24,33.3,33.14,33.3,9804.0,31.9262,31.9838,31.8301,31.9838,9804.0
2023-05-25 12:00:00,33.33,33.42,33.32,33.36,15511.0,32.0126,32.0991,32.003,32.0414,15511.0
2023-05-25 12:30:00,33.39,33.5,33.32,33.43,14107.0,32.0703,32.1759,32.003,32.1087,14107.0
2023-05-25 13:00:00,33.44,33.66,33.4,33.61,9686.0,32.1183,32.3296,32.0799,32.2816,9686.0
2023-05-25 13:30:00,33.6,33.67,33.54,33.61,17541.0,32.272,32.3392,32.2143,32.2816,17541.0
2023-05-25 14:00:00,33.63,33.75,33.55,33.66,19900.0,32.3008,32.416,32.2239,32.3296,19900.0
2023-05-25 14:30:00,33.64,33.82,33.57,33.8,54386.0,32.3104,32.4833,32.2431,32.4641,54386.0
2023-05-25 15:00:00,33.82,33.84,33.73,33.78,22928.0,32.4833,32.5025,32.3968,32.4448,22928.0
2023-05-25 15:30:00,33.78,33.83,33.66,33.68,95606.0,32.4448,32.4929,32.3296,32.3488,95606.0
2023-05-26 09:30:00,33.9,34.09,33.77,33.88,44597.0,32.5601,32.7426,32.4352,32.5409,44597.0
2023-05-26 10:00:00,33.91,34.01,33.81,34.01,14599.0,32.5697,32.6658,32.4737,32.6658,14599.0
2023-05-26 10:30:00,34.02,34.05,33.89,33.89,20856.0,32.6754,32.7042,32.5505,32.5505,20856.0
2023-05-26 11:00:00,33.92,33.96,33.58,33.59,13723.0,32.5793,32.6177,32.2528,32.2624,13723.0
2023-05-26 11:30:00,33.58,33.68,33.57,33.6,11807.0,32.2528,32.3488,32.2431,32.272,11807.0
2023-05-26 12:00:00,33.61,34.0,33.61,33.97,18624.0,32.2816,32.6562,32.2816,32.6273,18624.0
2023-05-26 12:30:00,33.97,34.03,33.85,33.91,15284.0,32.6273,32.685,32.5121,32.5697,15284.0
2023-05-26 13:00:00,33.92,34.01,33.91,33.98,19998.0,32.5793,32.6658,32.5697,32.6369,19998.0
2023-05-26 13:30:00,33.99,34.02,33.92,33.99,23247.0,32.6465,32.6754,32.5793,32.6465,23247.0
2023-05-26 14:00:00,34.0,34.05,33.94,34.05,18042.0,32.6562,32.7042,32.5985,32.7042,18042.0
2023-05-26 14:30:00,34.05,34.11,34.03,34.04,28261.0,32.7042,32.7618,32.685,32.6946,28261.0
2023-05-26 15:00:00,34.05,34.12,34.03,34.04,32462.0,32.7042,32.7714,32.685,32.6946,32462.0
2023-05-26 15:30:00,34.05,34.15,33.95,33.96,170178.0,32.7042,32.8002,32.6081,32.6177,170178.0
2023-05-30 09:30:00,34.14,34.29,33.8,34.2,12156.0,32.7906,32.9347,32.4641,32.8482,12156.0
2023-05-30 10:00:00,34.2,34.29,33.99,34.02,21249.0,32.8482,32.9347,32.6465,32.6754,21249.0
2023-05-30 10:30:00,34.02,34.14,33.96,34.02,26344.0,32.6754,32.7906,32.6177,32.6754,26344.0
2023-05-30 11:00:00,34.03,34.08,33.9,33.95,20464.0,32.685,32.733,32.5601,32.6081,20464.0
2023-05-30 11:30:00,33.96,34.12,33.96,34.1,9310.0,32.6177,32.7714,32.6177,32.7522,9310.0
2023-05-30 12:00:00,34.12,34.14,34.05,34.09,11395.0,32.7714,32.7906,32.7042,32.7426,11395.0
2023-05-30 12:30:00,34.09,34.11,33.97,34.01,9926.0,32.7426,32.7618,32.6273,32.6658,9926.0
2023-05-30 13:00:00,34.02,34.08,33.9,33.91,15403.0,32.6754,32.733,32.5601,32.5697,15403.0
2023-05-30 13:30:00,33.89,33.94,33.8,33.82,10961.0,32.5505,32.5985,32.4641,32.4833,10961.0
2023-05-30 14:00:00,33.81,33.98,33.8,33.98,12475.0,32.4737,32.6369,32.4641,32.6369,12475.0
2023-05-30 14:30:00,33.98,34.05,33.88,33.89,29566.0,32.6369,32.7042,32.5409,32.5505,29566.0
2023-05-30 15:00:00,33.87,33.93,33.86,33.91,19839.0,32.5313,32.5889,32.5217,32.5697,19839.0
2023-05-30 15:30:00,33.91,34.06,33.91,33.99,119456.0,32.5697,32.7138,32.5697,32.6465,119456.0
2023-05-31 09:30:00,33.71,34.02,33.23,33.32,37225.0,32.3776,32.6754,31.9166,32.003,37225.0
2023-05-31 10:00:00,33.32,33.32,32.86,32.93,60346.0,32.003,32.003,31.5612,31.6284,60346.0
2023-05-31 10:30:00,32.92,33.03,32.69,32.84,31784.0,31.6188,31.7245,31.3979,31.542,31784.0
2023-05-31 11:00:00,32.86,32.89,32.7,32.73,33371.0,31.5612,31.59,31.4075,31.4363,33371.0
2023-05-31 11:30:00,32.74,32.86,32.57,32.66,66998.0,31.446,31.5612,31.2827,31.3691,66998.0
2023-05-31 12:00:00,32.67,32.85,32.67,32.82,86075.0,31.3787,31.5516,31.3787,31.5228,86075.0
2023-05-31 12:30:00,32.82,32.95,32.78,32.83,21654.0,31.5228,31.6477,31.4844,31.5324,21654.0
2023-05-31 13:00:00,32.84,32.91,32.8,32.88,21308.0,31.542,31.6092,31.5036,31.5804,21308.0
2023-05-31 13:30:00,32.88,33.01,32.87,32.98,21054.0,31.5804,31.7053,31.5708,31.6765,21054.0
2023-05-31 14:00:00,32.97,32.97,32.83,32.97,24290.0,31.6669,31.6669,31.5324,31.6669,24290.0
2023-05-31 14:30:00,32.97,32.98,32.82,32.84,26627.0,31.6669,31.6765,31.5228,31.542,26627.0
2023-05-31 15:00:00,32.83,32.84,32.66,32.66,34578.0,31.5324,31.542,31.3691,31.3691,34578.0
2023-05-31 15:30:00,32.66,32.78,32.55,32.55,167287.0,31.3691,31.4844,31.2635,31.2635,167287.0
2023-06-01 09:30:00,32.71,32.79,32.49,32.66,18732.0,31.4171,31.494,31.2058,31.3691,18732.0
2023-06-01 10:00:00,32.64,32.79,32.58,32.75,13928.0,31.3499,31.494,31.2923,31.4556,13928.0
2023-06-01 10:30:00,32.75,32.94,32.71,32.92,33291.0,31.4556,31.638,31.4171,31.6188,33291.0
2023-06-01 11:00:00,32.92,33.14,32.74,33.1,272122.0,31.6188,31.8301,31.446,31.7917,272122.0
2023-06-01 11:30:00,33.14,33.4,33.13,33.13,114833.0,31.8301,32.0799,31.8205,31.8205,114833.0
2023-06-01 12:00:00,33.13,33.13,32.97,33.03,135477.0,31.8205,31.8205,31.6669,31.7245,135477.0
2023-06-01 12:30:00,33.02,33.07,32.98,33.05,17879.0,31.7149,31.7629,31.6765,31.7437,17879.0
2023-06-01 13:00:00,33.06,33.16,32.98,33.13,19734.0,31.7533,31.8494,31.6765,31.8205,19734.0
2023-06-01 13:30:00,33.12,33.29,33.05,33.24,33434.0,31.8109,31.9742,31.7437,31.9262,33434.0
2023-06-01 14:00:00,33.25,33.25,33.17,33.19,32887.0,31.9358,31.9358,31.859,31.8782,32887.0
2023-06-01 14:30:00,33.19,33.21,33.08,33.1,82005.0,31.8782,31.8974,31.7725,31.7917,82005.0
2023-06-01 15:00:00,33.09,33.24,33.09,33.11,73054.0,31.7821,31.9262,31.7821,31.8013,73054.0
2023-06-01 15:30:00,33.11,33.12,32.99,33.08,211068.0,31.8013,31.8109,31.6861,31.7725,211068.0
2023-06-02 09:30:00,33.72,34.47,33.67,34.32,124623.0,32.3872,33.1076,32.3392,32.9635,124623.0
2023-06-02 10:00:00,34.32,34.54,34.22,34.39,66910.0,32.9635,33.1748,32.8675,33.0307,66910.0
2023-06-02 10:30:00,34.38,34.52,34.32,34.5,88954.0,33.0211,33.1556,32.9635,33.1364,88954.0
2023-06-02 11:00:00,34.5,34.82,34.49,34.78,77797.0,33.1364,33.4437,33.1268,33.4053,77797.0
2023-06-02 11:30:00,34.8,34.97,34.75,34.8,37926.0,33.4245,33.5878,33.3765,33.4245,37926.0
2023-06-02 12:00:00,34.81,35.02,34.78,35.02,35196.0,33.4341,33.6358,33.4053,33.6358,35196.0
2023-06-02 12:30:00,35.03,35.11,34.97,35.06,31334.0,33.6454,33.7223,33.5878,33.6743,31334.0
2023-06-02 13:00:00,35.07,35.29,35.06,35.26,31330.0,33.6839,33.8952,33.6743,33.8664,31330.0
2023-06-02 13:30:00,35.25,35.44,35.21,35.43,40619.0,33.8567,34.0392,33.8183,34.0296,40619.0
2023-06-02 14:00:00,35.43,35.45,35.26,35.3,35341.0,34.0296,34.0488,33.8664,33.9048,35341.0
2023-06-02 14:30:00,35.32,35.47,35.31,35.41,41113.0,33.924,34.0681,33.9144,34.0104,41113.0
2023-06-02 15:00:00,35.42,35.53,35.42,35.45,55627.0,34.02,34.1257,34.02,34.0488,55627.0
2023-06-02 15:30:00,35.45,35.66,35.44,35.64,232759.0,34.0488,34.2505,34.0392,34.2313,232759.0
2023-06-05 09:30:00,35.46,35.46,35.04,35.12,32876.0,34.0584,34.0584,33.655,33.7319,32876.0
2023-06-05 10:00:00,35.12,35.43,34.59,34.75,37907.0,33.7319,34.0296,33.2228,33.3765,37907.0
2023-06-05 10:30:00,34.76,35.09,34.75,34.98,61573.0,33.3861,33.7031,33.3765,33.5974,61573.0
2023-06-05 11:00:00,35.0,35.26,34.98,35.14,41565.0,33.6166,33.8664,33.5974,33.7511,41565.0
2023-06-05 11:30:00,35.13,35.2,34.99,35.02,52958.0,33.7415,33.8087,33.607,33.6358,52958.0
2023-06-05 12:00:00,35.09,35.1,34.94,35.02,20194.0,33.7031,33.7127,33.559,33.6358,20194.0
2023-06-05 12:30:00,35.02,35.1,35.0,35.09,15793.0,33.6358,33.7127,33.6166,33.7031,15793.0
2023-06-05 13:00:00,35.1,35.1,34.81,34.81,27749.0,33.7127,33.7127,33.4341,33.4341,27749.0
2023-06-05 13:30:00,34.83,34.89,34.76,34.89,34197.0,33.4533,33.511,33.3861,33.511,34197.0
2023-06-05 14:00:00,34.89,34.9,34.69,34.7,60839.0,33.511,33.5206,33.3189,33.3285,60839.0
2023-06-05 14:30:00,34.72,34.73,34.59,34.68,26351.0,33.3477,33.3573,33.2228,33.3093,26351.0
2023-06-05 15:00:00,34.7,34.72,34.62,34.68,38199.0,33.3285,33.3477,33.2516,33.3093,38199.0
2023-06-05 15:30:00,34.66,34.7,34.5,34.5,212993.0,33.2901,33.3285,33.1364,33.1364,212993.0
2023-06-06 09:30:00,34.42,34.96,34.35,34.91,24362.0,33.0596,33.5782,32.9923,33.5302,24362.0
2023-06-06 10:00:00,34.94,35.27,34.94,35.17,16620.0,33.559,33.876,33.559,33.7799,16620.0
2023-06-06 10:30:00,35.2,35.26,35.06,35.15,17446.0,33.8087,33.8664,33.6743,33.7607,17446.0
2023-06-06 11:00:00,35.15,35.17,35.04,35.09,32919.0,33.7607,33.7799,33.655,33.7031,32919.0
2023-06-06 11:30:00,35.09,35.17,35.06,35.08,15882.0,33.7031,33.7799,33.6743,33.6935,15882.0
2023-06-06 12:00:00,35.06,35.12,35.02,35.1,26127.0,33.6743,33.7319,33.6358,33.7127,26127.0
2023-06-06 12:30:00,35.12,35.12,34.97,35.01,35471.0,33.7319,33.7319,33.5878,33.6262,35471.0
2023-06-06 13:00:00,35.01,35.2,34.98,34.99,37331.0,33.6262,33.8087,33.5974,33.607,37331.0
2023-06-06 13:30:00,34.99,35.03,34.92,34.92,13136.0,33.607,33.6454,33.5398,33.5398,13136.0
2023-06-06 14:00:00,34.87,35.09,34.86,35.09,36653.0,33.4918,33.7031,33.4822,33.7031,36653.0
2023-06-06 14:30:00,35.08,35.17,35.0,35.15,17134.0,33.6935,33.7799,33.6166,33.7607,17134.0
2023-06-06 15:00:00,35.18,35.24,35.16,35.21,28286.0,33.7895,33.8471,33.7703,33.8183,28286.0
2023-06-06 15:30:00,35.21,35.22,35.07,35.18,190105.0,33.8183,33.8279,33.6839,33.7895,190105.0
2023-06-07 09:30:00,35.24,35.66,35.2,35.66,13705.0,33.8471,34.2505,33.8087,34.2505,13705.0
2023-06-07 10:00:00,35.68,35.79,35.62,35.76,13139.0,34.2698,34.3754,34.2121,34.3466,13139.0
2023-06-07 10:30:00,35.79,35.91,35.71,35.91,19032.0,34.3754,34.4907,34.2986,34.4907,19032.0
2023-06-07 11:00:00,35.91,36.1,35.91,36.08,27908.0,34.4907,34.6732,34.4907,34.6539,27908.0
2023-06-07 11:30:00,36.09,36.2,36.08,36.1,20816.0,34.6635,34.7692,34.6539,34.6732,20816.0
2023-06-07 12:00:00,36.1,36.16,35.92,35.95,28947.0,34.6732,34.7308,34.5003,34.5291,28947.0
2023-06-07 12:30:00,35.95,36.14,35.94,36.14,76215.0,34.5291,34.7116,34.5195,34.7116,76215.0
2023-06-07 13:00:00,36.13,36.15,36.02,36.1,18937.0,34.702,34.7212,34.5963,34.6732,18937.0
2023-06-07 13:30:00,36.09,36.14,36.04,36.12,25801.0,34.6635,34.7116,34.6155,34.6924,25801.0
2023-06-07 14:00:00,36.13,36.23,36.1,36.22,45287.0,34.702,34.798,34.6732,34.7884,45287.0
2023-06-07 14:30:00,36.23,36.31,36.18,36.2,41126.0,34.798,34.8749,34.75,34.7692,41126.0
2023-06-07 15:00:00,36.2,36.27,36.16,36.23,106042.0,34.7692,34.8364,34.7308,34.798,106042.0
2023-06-07 15:30:00,36.22,36.57,36.21,36.54,229594.0,34.7884,35.1246,34.7788,35.0958,229594.0
2023-06-08 09:30:00,36.37,36.73,36.23,36.35,21729.0,34.9325,35.2782,34.798,34.9133,21729.0
2023-06-08 10:00:00,36.34,36.48,36.25,36.28,44454.0,34.9037,35.0381,34.8172,34.846,44454.0
2023-06-08 10:30:00,36.3,36.38,36.13,36.18,65915.0,34.8652,34.9421,34.702,34.75,65915.0
2023-06-08 11:00:00,36.2,36.2,36.05,36.2,18442.0,34.7692,34.7692,34.6251,34.7692,18442.0
2023-06-08 11:30:00,36.2,36.28,36.14,36.24,55776.0,34.7692,34.846,34.7116,34.8076,55776.0
2023-06-08 12:00:00,36.24,36.37,36.21,36.34,33960.0,34.8076,34.9325,34.7788,34.9037,33960.0
2023-06-08 12:30:00,36.33,36.35,36.26,36.34,21688.0,34.8941,34.9133,34.8268,34.9037,21688.0
2023-06-08 13:00:00,36.33,36.38,36.29,36.34,25154.0,34.8941,34.9421,34.8556,34.9037,25154.0
2023-06-08 13:30:00,36.34,36.42,36.28,36.41,39701.0,34.9037,34.9805,34.846,34.9709,39701.0
2023-06-08 14:00:00,36.41,36.58,36.39,36.57,36747.0,34.9709,35.1342,34.9517,35.1246,36747.0
2023-06-08 14:30:00,36.58,36.65,36.46,36.48,54416.0,35.1342,35.2014,35.0189,35.0381,54416.0
2023-06-08 15:00:00,36.49,36.52,36.45,36.48,111866.0,35.0477,35.0765,35.0093,35.0381,111866.0
2023-06-08 15:30:00,36.48,36.6,36.43,36.52,270758.0,35.0381,35.1534,34.9901,35.0765,270758.0
2023-06-09 09:30:00,36.51,36.79,36.39,36.41,19814.0,35.0669,35.3359,34.9517,34.9709,19814.0
2023-06-09 10:00:00,36.42,36.47,36.24,36.33,11326.0,34.9805,35.0285,34.8076,34.8941,11326.0
2023-06-09 10:30:00,36.32,36.42,36.22,36.3,11058.0,34.8845,34.9805,34.7884,34.8652,11058.0
2023-06-09 11:00:00,36.32,36.32,36.08,36.09,79367.0,34.8845,34.8845,34.6539,34.6635,79367.0
2023-06-09 11:30:00,36.06,36.1,35.99,36.01,11578.0,34.6347,34.6732,34.5675,34.5867,11578.0
2023-06-09 12:00:00,36.0,36.06,35.95,36.0,9691.0,34.5771,34.6347,34.5291,34.5771,9691.0
2023-06-09 12:30:00,36.03,36.11,35.97,36.07,10724.0,34.6059,34.6828,34.5483,34.6443,10724.0
2023-06-09 13:00:00,36.07,36.12,36.05,36.09,11075.0,34.6443,34.6924,34.6251,34.6635,11075.0
2023-06-09 13:30:00,36.14,36.21,36.11,36.14,12051.0,34.7116,34.7788,34.6828,34.7116,12051.0
2023-06-09 14:00:00,36.12,36.16,36.05,36.1,9092.0,34.6924,34.7308,34.6251,34.6732,9092.0
2023-06-09 14:30:00,36.1,36.1,36.04,36.1,14587.0,34.6732,34.6732,34.6155,34.6732,14587.0
2023-06-09 15:00:00,36.11,36.17,36.07,36.11,22346.0,34.6828,34.7404,34.6443,34.6828,22346.0
2023-06-09 15:30:00,36.11,36.28,36.1,36.25,138014.0,34.6828,34.846,34.6732,34.8172,138014.0
2023-06-12 09:30:00,36.2,36.28,35.91,36.27,22563.0,34.7692,34.846,34.4907,34.8364,22563.0
2023-06-12 10:00:00,36.28,36.28,36.04,36.08,23177.0,34.846,34.846,34.6155,34.6539,23177.0
2023-06-12 10:30:00,36.06,36.23,35.96,36.17,61207.0,34.6347,34.798,34.5387,34.7404,61207.0
2023-06-12 11:00:00,36.19,36.27,36.16,36.16,60451.0,34.7596,34.8364,34.7308,34.7308,60451.0
2023-06-12 11:30:00,36.16,36.22,36.16,36.21,31097.0,34.7308,34.7884,34.7308,34.7788,31097.0
2023-06-12 12:00:00,36.21,36.25,36.17,36.2,34401.0,34.7788,34.8172,34.7404,34.7692,34401.0
2023-06-12 12:30:00,36.2,36.2,36.16,36.19,40131.0,34.7692,34.7692,34.7308,34.7596,40131.0
2023-06-12 13:00:00,36.19,36.34,36.19,36.33,61898.0,34.7596,34.9037,34.7596,34.8941,61898.0
2023-06-12 13:30:00,36.32,36.41,36.23,36.36,40035.0,34.8845,34.9709,34.798,34.9229,40035.0
2023-06-12 14:00:00,36.36,36.36,36.22,36.22,33914.0,34.9229,34.9229,34.7884,34.7884,33914.0
2023-06-12 14:30:00,36.23,36.26,36.18,36.2,51801.0,34.798,34.8268,34.75,34.7692,51801.0
2023-06-12 15:00:00,36.2,36.46,36.2,36.36,43841.0,34.7692,35.0189,34.7692,34.9229,43841.0
2023-06-12 15:30:00,36.36,36.37,36.21,36.31,174855.0,34.9229,34.9325,34.7788,34.8749,174855.0
2023-06-13 09:30:00,36.56,37.19,36.46,37.07,69519.0,35.115,35.7201,35.0189,35.6048,69519.0
2023-06-13 10:00:00,37.12,37.39,37.03,37.39,25695.0,35.6528,35.9122,35.5664,35.9122,25695.0
2023-06-13 10:30:00,37.4,37.4,37.12,37.14,23671.0,35.9218,35.9218,35.6528,35.672,23671.0
2023-06-13 11:00:00,37.15,37.25,37.11,37.19,31343.0,35.6816,35.7777,35.6432,35.7201,31343.0
2023-06-13 11:30:00,37.18,37.27,37.02,37.24,57219.0,35.7105,35.7969,35.5568,35.7681,57219.0
2023-06-13 12:00:00,37.24,37.56,37.21,37.45,52029.0,35.7681,36.0754,35.7393,35.9698,52029.0
2023-06-13 12:30:00,37.45,37.48,37.23,37.25,38313.0,35.9698,35.9986,35.7585,35.7777,38313.0
2023-06-13 13:00:00,37.24,37.29,37.11,37.27,29152.0,35.7681,35.8161,35.6432,35.7969,29152.0
2023-06-13 13:30:00,37.26,37.27,37.02,37.06,29167.0,35.7873,35.7969,35.5568,35.5952,29167.0
2023-06-13 14:00:00,37.06,37.09,36.92,36.94,41663.0,35.5952,35.624,35.4607,35.4799,41663.0
2023-06-13 14:30:00,36.91,37.07,36.84,37.04,32125.0,35.4511,35.6048,35.3839,35.576,32125.0
2023-06-13 15:00:00,37.05,37.12,37.02,37.06,33100.0,35.5856,35.6528,35.5568,35.5952,33100.0
2023-06-13 15:30:00,37.07,37.07,36.83,36.88,142851.0,35.6048,35.6048,35.3743,35.4223,142851.0
2023-06-14 09:30:00,36.99,37.1,36.79,36.82,23933.0,35.528,35.6336,35.3359,35.3647,23933.0
2023-06-14 10:00:00,36.79,36.84,36.6,36.63,25786.0,35.3359,35.3839,35.1534,35.1822,25786.0
2023-06-14 10:30:00,36.63,36.63,36.46,36.61,42792.0,35.1822,35.1822,35.0189,35.163,42792.0
2023-06-14 11:00:00,36.62,36.7,36.56,36.63,49539.0,35.1726,35.2494,35.115,35.1822,49539.0
2023-06-14 11:30:00,36.64,36.67,36.53,36.54,29955.0,35.1918,35.2206,35.0862,35.0958,29955.0
2023-06-14 12:00:00,36.55,36.61,36.44,36.53,28242.0,35.1054,35.163,34.9997,35.0862,28242.0
2023-06-14 12:30:00,36.53,36.57,36.49,36.51,25424.0,35.0862,35.1246,35.0477,35.0669,25424.0
2023-06-14 13:00:00,36.5,36.5,36.35,36.39,42866.0,35.0573,35.0573,34.9133,34.9517,42866.0
2023-06-14 13:30:00,36.39,36.41,36.25,36.27,43395.0,34.9517,34.9709,34.8172,34.8364,43395.0
2023-06-14 14:00:00,36.25,36.27,36.02,36.11,38531.0,34.8172,34.8364,34.5963,34.6828,38531.0
2023-06-14 14:30:00,36.13,36.37,36.07,36.33,58450.0,34.702,34.9325,34.6443,34.8941,58450.0
2023-06-14 15:00:00,36.35,36.52,36.14,36.23,131085.0,34.9133,35.0765,34.7116,34.798,131085.0
2023-06-14 15:30:00,36.23,36.41,36.1,36.34,248091.0,34.798,34.9709,34.6732,34.9037,248091.0
2023-06-15 09:30:00,36.13,36.54,36.13,36.48,10072.0,34.702,35.0958,34.702,35.0381,10072.0
2023-06-15 10:00:00,36.55,36.57,36.24,36.29,25303.0,35.1054,35.1246,34.8076,34.8556,25303.0
2023-06-15 10:30:00,36.32,36.32,36.12,36.2,10397.0,34.8845,34.8845,34.6924,34.7692,10397.0
2023-06-15 11:00:00,36.22,36.46,36.16,36.46,10249.0,34.7884,35.0189,34.7308,35.0189,10249.0
2023-06-15 11:30:00,36.47,36.54,36.4,36.44,14842.0,35.0285,35.0958,34.9613,34.9997,14842.0
2023-06-15 12:00:00,36.45,36.53,36.44,36.52,11963.0,35.0093,35.0862,34.9997,35.0765,11963.0
2023-06-15 12:30:00,36.55,36.6,36.42,36.44,14594.0,35.1054,35.1534,34.9805,34.9997,14594.0
2023-06-15 13:00:00,36.44,36.44,36.29,36.35,15205.0,34.9997,34.9997,34.8556,34.9133,15205.0
2023-06-15 13:30:00,36.36,36.42,36.33,36.42,15401.0,34.9229,34.9805,34.8941,34.9805,15401.0
2023-06-15 14:00:00,36.43,36.44,36.23,36.36,106870.0,34.9901,34.9997,34.798,34.9229,106870.0
2023-06-15 14:30:00,36.37,36.6,36.37,36.57,16215.0,34.9325,35.1534,34.9325,35.1246,16215.0
2023-06-15 15:00:00,36.57,36.65,36.5,36.62,47025.0,35.1246,35.2014,35.0573,35.1726,47025.0
2023-06-15 15:30:00,36.62,36.72,36.58,36.64,116443.0,35.1726,35.2686,35.1342,35.1918,116443.0
2023-06-16 09:30:00,36.82,37.03,36.57,36.58,73746.0,35.3647,35.5664,35.1246,35.1342,73746.0
2023-06-16 10:00:00,36.64,36.88,36.64,36.79,12383.0,35.1918,35.4223,35.1918,35.3359,12383.0
2023-06-16 10:30:00,36.78,36.81,36.59,36.59,20342.0,35.3263,35.3551,35.1438,35.1438,20342.0
2023-06-16 11:00:00,36.58,36.58,36.41,36.42,30273.0,35.1342,35.1342,34.9709,34.9805,30273.0
2023-06-16 11:30:00,36.48,36.49,36.35,36.48,12185.0,35.0381,35.0477,34.9133,35.0381,12185.0
2023-06-16 12:00:00,36.5,36.54,36.44,36.53,12081.0,35.0573,35.0958,34.9997,35.0862,12081.0
2023-06-16 12:30:00,36.54,36.62,36.5,36.61,30755.0,35.0958,35.1726,35.0573,35.163,30755.0
2023-06-16 13:00:00,36.64,36.66,36.55,36.55,11246.0,35.1918,35.211,35.1054,35.1054,11246.0
2023-06-16 13:30:00,36.56,36.56,36.44,36.54,8719.0,35.115,35.115,34.9997,35.0958,8719.0
2023-06-16 14:00:00,36.53,36.53,36.47,36.51,13608.0,35.0862,35.0862,35.0285,35.0669,13608.0
2023-06-16 14:30:00,36.49,36.49,36.38,36.45,12234.0,35.0477,35.0477,34.9421,35.0093,12234.0
2023-06-16 15:00:00,36.45,36.5,36.43,36.47,17311.0,35.0093,35.0573,34.9901,35.0285,17311.0
2023-06-16 15:30:00,36.48,36.64,36.46,36.58,206493.0,35.0381,35.1918,35.0189,35.1342,206493.0
2023-06-20 09:30:00,36.21,36.41,35.98,36.37,18354.0,34.7788,34.9709,34.5579,34.9325,18354.0
2023-06-20 10:00:00,36.37,36.37,36.06,36.06,16566.0,34.9325,34.9325,34.6347,34.6347,16566.0
2023-06-20 10:30:00,36.06,36.1,35.92,36.02,36327.0,34.6347,34.6732,34.5003,34.5963,36327.0
2023-06-20 11:00:00,36.03,36.14,36.03,36.05,14972.0,34.6059,34.7116,34.6059,34.6251,14972.0
2023-06-20 11:30:00,36.04,36.13,36.03,36.08,26136.0,34.6155,34.702,34.6059,34.6539,26136.0
2023-06-20 12:00:00,36.07,36.14,36.0,36.08,23672.0,34.6443,34.7116,34.5771,34.6539,23672.0
2023-06-20 12:30:00,36.08,36.15,36.01,36.14,24048.0,34.6539,34.7212,34.5867,34.7116,24048.0
2023-06-20 13:00:00,36.13,36.14,36.06,36.06,27521.0,34.702,34.7116,34.6347,34.6347,27521.0
2023-06-20 13:30:00,36.06,36.23,36.02,36.2,33074.0,34.6347,34.798,34.5963,34.7692,33074.0
2023-06-20 14:00:00,36.21,36.23,36.13,36.2,31705.0,34.7788,34.798,34.702,34.7692,31705.0
2023-06-20 14:30:00,36.22,36.27,36.19,36.25,49259.0,34.7884,34.8364,34.7596,34.8172,49259.0
2023-06-20 15:00:00,36.25,36.34,36.11,36.18,92837.0,34.8172,34.9037,34.6828,34.75,92837.0
2023-06-20 15:30:00,36.18,36.26,36.08,36.16,212278.0,34.75,34.8268,34.6539,34.7308,212278.0
2023-06-21 09:30:00,35.87,36.4,35.7,36.4,19129.0,34.4522,34.9613,34.289,34.9613,19129.0
2023-06-21 10:00:00,36.44,36.7,36.34,36.66,26632.0,34.9997,35.2494,34.9037,35.211,26632.0
2023-06-21 10:30:00,36.7,36.7,36.51,36.68,23153.0,35.2494,35.2494,35.0669,35.2302,23153.0
2023-06-21 11:00:00,36.7,36.71,36.53,36.69,20158.0,35.2494,35.259,35.0862,35.2398,20158.0
2023-06-21 11:30:00,36.69,36.73,36.62,36.67,15408.0,35.2398,35.2782,35.1726,35.2206,15408.0
2023-06-21 12:00:00,36.69,36.73,36.55,36.61,14940.0,35.2398,35.2782,35.1054,35.163,14940.0
2023-06-21 12:30:00,36.61,36.64,36.44,36.45,17324.0,35.163,35.1918,34.9997,35.0093,17324.0
2023-06-21 13:00:00,36.45,36.49,36.4,36.44,23240.0,35.0093,35.0477,34.9613,34.9997,23240.0
2023-06-21 13:30:00,36.42,36.46,36.37,36.44,21482.0,34.9805,35.0189,34.9325,34.9997,21482.0
2023-06-21 14:00:00,36.45,36.57,36.43,36.57,24688.0,35.0093,35.1246,34.9901,35.1246,24688.0
2023-06-21 14:30:00,36.59,36.7,36.52,36.7,25270.0,35.1438,35.2494,35.0765,35.2494,25270.0
2023-06-21 15:00:00,36.68,36.71,36.62,36.65,33903.0,35.2302,35.259,35.1726,35.2014,33903.0
2023-06-21 15:30:00,36.66,36.75,36.6,36.66,133020.0,35.211,35.2975,35.1534,35.211,133020.0
2023-06-22 09:30:00,36.37,36.46,35.85,36.17,22603.0,35.1263,35.2132,34.6241,34.9331,22603.0
2023-06-22 10:00:00,36.19,36.32,36.13,36.28,27869.0,34.9524,35.078,34.8945,35.0394,27869.0
2023-06-22 10:30:00,36.29,36.34,36.12,36.17,20497.0,35.049,35.0973,34.8848,34.9331,20497.0
2023-06-22 11:00:00,36.18,36.22,36.12,36.19,11807.0,34.9428,34.9814,34.8848,34.9524,11807.0
2023-06-22 11:30:00,36.2,36.23,36.15,36.16,10938.0,34.9621,34.9911,34.9138,34.9235,10938.0
2023-06-22 12:00:00,36.17,36.17,36.09,36.14,12065.0,34.9331,34.9331,34.8559,34.9041,12065.0
2023-06-22 12:30:00,36.16,36.19,36.06,36.12,8779.0,34.9235,34.9524,34.8269,34.8848,8779.0
2023-06-22 13:00:00,36.13,36.13,36.01,36.09,10730.0,34.8945,34.8945,34.7786,34.8559,10730.0
2023-06-22 13:30:00,36.08,36.13,36.07,36.12,9196.0,34.8462,34.8945,34.8365,34.8848,9196.0
2023-06-22 14:00:00,36.11,36.18,36.08,36.17,11799.0,34.8752,34.9428,34.8462,34.9331,11799.0
2023-06-22 14:30:00,36.18,36.19,36.11,36.15,12421.0,34.9428,34.9524,34.8752,34.9138,12421.0
2023-06-22 15:00:00,36.16,36.16,36.02,36.04,16193.0,34.9235,34.9235,34.7882,34.8076,16193.0
2023-06-22 15:30:00,36.04,36.14,36.03,36.04,88501.0,34.8076,34.9041,34.7979,34.8076,88501.0
2023-06-23 09:30:00,35.53,35.82,35.23,35.72,27980.0,34.315,34.5951,34.0253,34.4985,27980.0
2023-06-23 10:00:00,35.73,35.75,35.52,35.56,34638.0,34.5082,34.5275,34.3053,34.344,34638.0
2023-06-23 10:30:00,35.58,35.75,35.55,35.7,51269.0,34.3633,34.5275,34.3343,34.4792,51269.0
2023-06-23 11:00:00,35.71,35.71,35.54,35.59,12548.0,34.4888,34.4888,34.3247,34.373,12548.0
2023-06-23 11:30:00,35.61,35.67,35.59,35.66,9025.0,34.3923,34.4502,34.373,34.4406,9025.0
2023-06-23 12:00:00,35.65,35.73,35.62,35.73,30632.0,34.4309,34.5082,34.4019,34.5082,30632.0
2023-06-23 12:30:00,35.75,35.76,35.7,35.75,11636.0,34.5275,34.5371,34.4792,34.5275,11636.0
2023-06-23 13:00:00,35.77,35.86,35.74,35.85,9757.0,34.5468,34.6337,34.5178,34.6241,9757.0
2023-06-23 13:30:00,35.86,35.92,35.85,35.89,12388.0,34.6337,34.6917,34.6241,34.6627,12388.0
2023-06-23 14:00:00,35.89,35.89,35.75,35.76,17541.0,34.6627,34.6627,34.5275,34.5371,17541.0
2023-06-23 14:30:00,35.76,35.77,35.69,35.7,32024.0,34.5371,34.5468,34.4695,34.4792,32024.0
2023-06-23 15:00:00,35.7,35.76,35.68,35.7,41546.0,34.4792,34.5371,34.4599,34.4792,41546.0
2023-06-23 15:30:00,35.71,35.81,35.69,35.7,154351.0,34.4888,34.5854,34.4695,34.4792,154351.0
2023-06-26 09:30:00,35.69,36.27,35.59,36.16,26718.0,34.4695,35.0297,34.373,34.9235,26718.0
2023-06-26 10:00:00,36.11,36.16,36.0,36.08,16280.0,34.8752,34.9235,34.7689,34.8462,16280.0
2023-06-26 10:30:00,36.06,36.15,35.97,36.12,22805.0,34.8269,34.9138,34.74,34.8848,22805.0
2023-06-26 11:00:00,36.12,36.15,35.93,36.0,18114.0,34.8848,34.9138,34.7013,34.7689,18114.0
2023-06-26 11:30:00,36.0,36.07,35.92,36.05,21071.0,34.7689,34.8365,34.6917,34.8172,21071.0
2023-06-26 12:00:00,36.05,36.07,35.88,35.95,27575.0,34.8172,34.8365,34.653,34.7206,27575.0
2023-06-26 12:30:00,35.94,36.11,35.86,36.09,27976.0,34.711,34.8752,34.6337,34.8559,27976.0
2023-06-26 13:00:00,36.1,36.16,36.07,36.14,20487.0,34.8655,34.9235,34.8365,34.9041,20487.0
2023-06-26 13:30:00,36.14,36.38,36.12,36.33,55238.0,34.9041,35.1359,34.8848,35.0876,55238.0
2023-06-26 14:00:00,36.32,36.32,36.12,36.19,15584.0,35.078,35.078,34.8848,34.9524,15584.0
2023-06-26 14:30:00,36.2,36.32,36.2,36.29,21469.0,34.9621,35.078,34.9621,35.049,21469.0
2023-06-26 15:00:00,36.29,36.36,36.28,36.32,28095.0,35.049,35.1166,35.0394,35.078,28095.0
2023-06-26 15:30:00,36.31,36.37,36.07,36.08,107147.0,35.0683,35.1263,34.8365,34.8462,107147.0
2023-06-27 09:30:00,36.39,36.39,36.04,36.26,22238.0,35.1456,35.1456,34.8076,35.02,22238.0
2023-06-27 10:00:00,36.27,36.38,36.21,36.29,10362.0,35.0297,35.1359,34.9718,35.049,10362.0
2023-06-27 10:30:00,36.32,36.45,36.31,36.44,6836.0,35.078,35.2035,35.0683,35.1939,6836.0
2023-06-27 11:00:00,36.44,36.49,36.37,36.41,7216.0,35.1939,35.2422,35.1263,35.1649,7216.0
2023-06-27 11:30:00,36.41,36.47,36.34,36.37,8604.0,35.1649,35.2229,35.0973,35.1263,8604.0
2023-06-27 12:00:00,36.36,36.47,36.34,36.41,8600.0,35.1166,35.2229,35.0973,35.1649,8600.0
2023-06-27 12:30:00,36.43,36.5,36.41,36.42,9067.0,35.1842,35.2518,35.1649,35.1746,9067.0
2023-06-27 13:00:00,36.42,36.49,36.4,36.47,7849.0,35.1746,35.2422,35.1553,35.2229,7849.0
2023-06-27 13:30:00,36.49,36.57,36.49,36.5,5381.0,35.2422,35.3194,35.2422,35.2518,5381.0
2023-06-27 14:00:00,36.52,36.56,36.49,36.55,17497.0,35.2711,35.3098,35.2422,35.3001,17497.0
2023-06-27 14:30:00,36.56,36.6,36.52,36.54,19705.0,35.3098,35.3484,35.2711,35.2905,19705.0
2023-06-27 15:00:00,36.56,36.64,36.54,36.63,17327.0,35.3098,35.387,35.2905,35.3774,17327.0
2023-06-27 15:30:00,36.62,36.63,36.56,36.61,57666.0,35.3677,35.3774,35.3098,35.3581,57666.0
2023-06-28 09:30:00,36.64,36.65,36.41,36.53,9074.0,35.387,35.3967,35.1649,35.2808,9074.0
2023-06-28 10:00:00,36.53,36.57,36.36,36.41,8513.0,35.2808,35.3194,35.1166,35.1649,8513.0
2023-06-28 10:30:00,36.45,36.52,36.35,36.38,12846.0,35.2035,35.2711,35.107,35.1359,12846.0
2023-06-28 11:00:00,36.35,36.43,36.3,36.35,20706.0,35.107,35.1842,35.0587,35.107,20706.0
2023-06-28 11:30:00,36.34,36.49,36.33,36.42,10297.0,35.0973,35.2422,35.0876,35.1746,10297.0
2023-06-28 12:00:00,36.42,36.55,36.39,36.46,9868.0,35.1746,35.3001,35.1456,35.2132,9868.0
2023-06-28 12:30:00,36.47,36.54,36.33,36.39,18750.0,35.2229,35.2905,35.0876,35.1456,18750.0
2023-06-28 13:00:00,36.36,36.45,36.33,36.42,8860.0,35.1166,35.2035,35.0876,35.1746,8860.0
2023-06-28 13:30:00,36.44,36.46,36.36,36.43,10176.0,35.1939,35.2132,35.1166,35.1842,10176.0
2023-06-28 14:00:00,36.42,36.5,36.4,36.47,8087.0,35.1746,35.2518,35.1553,35.2229,8087.0
2023-06-28 14:30:00,36.47,36.48,36.4,36.42,9752.0,35.2229,35.2325,35.1553,35.1746,9752.0
2023-06-28 15:00:00,36.44,36.55,36.41,36.51,16910.0,35.1939,35.3001,35.1649,35.2615,16910.0
2023-06-28 15:30:00,36.52,36.53,36.39,36.42,79762.0,35.2711,35.2808,35.1456,35.1746,79762.0
2023-06-29 09:30:00,36.31,36.71,36.27,36.69,13673.0,35.0683,35.4547,35.0297,35.4353,13673.0
2023-06-29 10:00:00,36.72,36.79,36.63,36.65,8738.0,35.4643,35.5319,35.3774,35.3967,8738.0
2023-06-29 10:30:00,36.66,36.69,36.46,36.5,7612.0,35.4064,35.4353,35.2132,35.2518,7612.0
2023-06-29 11:00:00,36.5,36.57,36.44,36.47,14658.0,35.2518,35.3194,35.1939,35.2229,14658.0
2023-06-29 11:30:00,36.46,36.7,36.46,36.65,28298.0,35.2132,35.445,35.2132,35.3967,28298.0
2023-06-29 12:00:00,36.68,36.77,36.67,36.75,21524.0,35.4257,35.5126,35.416,35.4933,21524.0
2023-06-29 12:30:00,36.75,36.9,36.75,36.85,42004.0,35.4933,35.6382,35.4933,35.5899,42004.0
2023-06-29 13:00:00,36.84,36.85,36.74,36.76,12454.0,35.5802,35.5899,35.4836,35.5029,12454.0
2023-06-29 13:30:00,36.75,36.86,36.73,36.81,20391.0,35.4933,35.5995,35.474,35.5512,20391.0
2023-06-29 14:00:00,36.8,36.92,36.71,36.92,23215.0,35.5416,35.6575,35.4547,35.6575,23215.0
2023-06-29 14:30:00,36.91,36.91,36.8,36.87,27096.0,35.6478,35.6478,35.5416,35.6092,27096.0
2023-06-29 15:00:00,36.87,36.92,36.85,36.91,18510.0,35.6092,35.6575,35.5899,35.6478,18510.0
2023-06-29 15:30:00,36.91,36.94,36.81,36.9,64346.0,35.6478,35.6768,35.5512,35.6382,64346.0
2023-06-30 09:30:00,37.15,37.25,36.97,37.1,10465.0,35.8796,35.9762,35.7058,35.8313,10465.0
2023-06-30 10:00:00,37.11,37.25,37.09,37.19,10125.0,35.841,35.9762,35.8217,35.9182,10125.0
2023-06-30 10:30:00,37.2,37.22,37.0,37.18,10209.0,35.9279,35.9472,35.7347,35.9086,10209.0
2023-06-30 11:00:00,37.17,37.28,37.16,37.18,18233.0,35.8989,36.0052,35.8893,35.9086,18233.0
2023-06-30 11:30:00,37.18,37.19,37.12,37.17,9555.0,35.9086,35.9182,35.8506,35.8989,9555.0
2023-06-30 12:00:00,37.18,37.22,37.13,37.22,8363.0,35.9086,35.9472,35.8603,35.9472,8363.0
2023-06-30 12:30:00,37.22,37.25,37.19,37.23,6408.0,35.9472,35.9762,35.9182,35.9569,6408.0
2023-06-30 13:00:00,37.23,37.33,37.23,37.29,12717.0,35.9569,36.0535,35.9569,36.0148,12717.0
2023-06-30 13:30:00,37.3,37.37,37.29,37.36,12284.0,36.0245,36.0921,36.0148,36.0824,12284.0
2023-06-30 14:00:00,37.35,37.36,37.29,37.33,8778.0,36.0728,36.0824,36.0148,36.0535,8778.0
2023-06-30 14:30:00,37.33,37.35,37.27,37.3,12278.0,36.0535,36.0728,35.9955,36.0245,12278.0
2023-06-30 15:00:00,37.3,37.32,37.19,37.23,19720.0,36.0245,36.0438,35.9182,35.9569,19720.0
2023-06-30 15:30:00,37.23,37.31,37.14,37.14,112602.0,35.9569,36.0341,35.8699,35.8699,112602.0
2023-07-03 09:30:00,36.97,37.18,36.79,36.93,12793.0,35.7058,35.9086,35.5319,35.6671,12793.0
2023-07-03 10:00:00,37.0,37.03,36.88,37.0,30037.0,35.7347,35.7637,35.6188,35.7347,30037.0
2023-07-03 10:30:00,37.01,37.04,36.82,36.96,53521.0,35.7444,35.7734,35.5609,35.6961,53521.0
2023-07-03 11:00:00,36.98,37.16,36.98,37.07,12796.0,35.7154,35.8893,35.7154,35.8023,12796.0
2023-07-03 11:30:00,37.08,37.13,36.91,36.96,22192.0,35.812,35.8603,35.6478,35.6961,22192.0
2023-07-03 12:00:00,36.95,37.02,36.93,37.0,11398.0,35.6864,35.7541,35.6671,35.7347,11398.0
2023-07-03 12:30:00,37.0,37.14,36.96,37.11,82212.0,35.7347,35.8699,35.6961,35.841,82212.0
2023-07-05 09:30:00,36.81,37.0,36.62,36.95,33681.0,35.5512,35.7347,35.3677,35.6864,33681.0
2023-07-05 10:00:00,36.91,36.96,36.75,36.76,13944.0,35.6478,35.6961,35.4933,35.5029,13944.0
2023-07-05 10:30:00,36.78,36.9,36.75,36.9,19336.0,35.5223,35.6382,35.4933,35.6382,19336.0
2023-07-05 11:00:00,36.91,36.96,36.79,36.95,13708.0,35.6478,35.6961,35.5319,35.6864,13708.0
2023-07-05 11:30:00,36.97,37.05,36.91,36.93,19436.0,35.7058,35.783,35.6478,35.6671,19436.0
2023-07-05 12:00:00,36.96,36.98,36.82,36.82,16136.0,35.6961,35.7154,35.5609,35.5609,16136.0
2023-07-05 12:30:00,36.81,36.83,36.74,36.8,13972.0,35.5512,35.5705,35.4836,35.5416,13972.0
2023-07-05 13:00:00,36.79,36.83,36.72,36.81,19979.0,35.5319,35.5705,35.4643,35.5512,19979.0
2023-07-05 13:30:00,36.82,36.96,36.77,36.96,19376.0,35.5609,35.6961,35.5126,35.6961,19376.0
2023-07-05 14:00:00,36.94,36.96,36.73,36.79,17681.0,35.6768,35.6961,35.474,35.5319,17681.0
2023-07-05 14:30:00,36.8,36.87,36.77,36.87,15532.0,35.5416,35.6092,35.5126,35.6092,15532.0
2023-07-05 15:00:00,36.86,36.96,36.84,36.94,36047.0,35.5995,35.6961,35.5802,35.6768,36047.0
2023-07-05 15:30:00,36.94,36.96,36.63,36.63,127987.0,35.6768,35.6961,35.3774,35.3774,127987.0
2023-07-06 09:30:00,36.31,36.65,35.96,36.38,22187.0,35.0683,35.3967,34.7303,35.1359,22187.0
2023-07-06 10:00:00,36.34,36.4,36.01,36.01,12008.0,35.0973,35.1553,34.7786,34.7786,12008.0
2023-07-06 10:30:00,36.0,36.09,35.97,36.01,18706.0,34.7689,34.8559,34.74,34.7786,18706.0
2023-07-06 11:00:00,36.04,36.05,35.94,35.98,7692.0,34.8076,34.8172,34.711,34.7496,7692.0
2023-07-06 11:30:00,35.97,36.09,35.97,36.08,7348.0,34.74,34.8559,34.74,34.8462,7348.0
2023-07-06 12:00:00,36.1,36.1,36.03,36.04,14428.0,34.8655,34.8655,34.7979,34.8076,14428.0
2023-07-06 12:30:00,36.05,36.19,36.04,36.16,9658.0,34.8172,34.9524,34.8076,34.9235,9658.0
2023-07-06 13:00:00,36.15,36.26,36.15,36.24,11873.0,34.9138,35.02,34.9138,35.0007,11873.0
2023-07-06 13:30:00,36.24,36.38,36.22,36.32,11453.0,35.0007,35.1359,34.9814,35.078,11453.0
2023-07-06 14:00:00,36.31,36.31,36.26,36.28,7207.0,35.0683,35.0683,35.02,35.0394,7207.0
2023-07-06 14:30:00,36.28,36.34,36.25,36.33,12296.0,35.0394,35.0973,35.0104,35.0876,12296.0
2023-07-06 15:00:00,36.33,36.33,36.24,36.24,15936.0,35.0876,35.0876,35.0007,35.0007,15936.0
2023-07-06 15:30:00,36.23,36.38,36.23,36.27,85942.0,34.9911,35.1359,34.9911,35.0297,85942.0
2023-07-07 09:30:00,36.4,36.87,36.29,36.77,25903.0,35.1553,35.6092,35.049,35.5126,25903.0
2023-07-07 10:00:00,36.75,36.91,36.7,36.9,16965.0,35.4933,35.6478,35.445,35.6382,16965.0
2023-07-07 10:30:00,36.9,37.02,36.82,36.95,25151.0,35.6382,35.7541,35.5609,35.6864,25151.0
2023-07-07 11:00:00,36.95,37.06,36.93,37.04,27068.0,35.6864,35.7927,35.6671,35.7734,27068.0
2023-07-07 11:30:00,37.05,37.14,37.02,37.11,25738.0,35.783,35.8699,35.7541,35.841,25738.0
2023-07-07 12:00:00,37.13,37.13,36.98,37.02,21422.0,35.8603,35.8603,35.7154,35.7541,21422.0
2023-07-07 12:30:00,37.02,37.32,37.01,37.25,49039.0,35.7541,36.0438,35.7444,35.9762,49039.0
2023-07-07 13:00:00,37.25,37.27,37.2,37.21,13336.0,35.9762,35.9955,35.9279,35.9376,13336.0
2023-07-07 13:30:00,37.2,37.22,37.09,37.11,14594.0,35.9279,35.9472,35.8217,35.841,14594.0
2023-07-07 14:00:00,37.13,37.19,37.11,37.18,12474.0,35.8603,35.9182,35.841,35.9086,12474.0
2023-07-07 14:30:00,37.19,37.19,37.06,37.11,17243.0,35.9182,35.9182,35.7927,35.841,17243.0
2023-07-07 15:00:00,37.1,37.14,37.04,37.05,26874.0,35.8313,35.8699,35.7734,35.783,26874.0
2023-07-07 15:30:00,37.06,37.11,36.88,36.97,128401.0,35.7927,35.841,35.6188,35.7058,128401.0
2023-07-10 09:30:00,36.67,37.61,36.67,37.57,55532.0,35.416,36.3239,35.416,36.2852,55532.0
2023-07-10 10:00:00,37.63,37.83,37.58,37.71,54957.0,36.3432,36.5364,36.2949,36.4205,54957.0
2023-07-10 10:30:00,37.72,37.74,37.57,37.59,18039.0,36.4301,36.4494,36.2852,36.3046,18039.0
2023-07-10 11:00:00,37.61,37.64,37.45,37.63,22073.0,36.3239,36.3528,36.1693,36.3432,22073.0
2023-07-10 11:30:00,37.63,37.68,37.55,37.66,15740.0,36.3432,36.3915,36.2659,36.3722,15740.0
2023-07-10 12:00:00,37.68,37.73,37.61,37.73,17064.0,36.3915,36.4398,36.3239,36.4398,17064.0
2023-07-10 12:30:00,37.73,37.73,37.64,37.65,10762.0,36.4398,36.4398,36.3528,36.3625,10762.0
2023-07-10 13:00:00,37.67,37.69,37.64,37.64,14433.0,36.3818,36.4011,36.3528,36.3528,14433.0
2023-07-10 13:30:00,37.64,37.72,37.64,37.7,12981.0,36.3528,36.4301,36.3528,36.4108,12981.0
2023-07-10 14:00:00,37.69,37.74,37.64,37.74,19257.0,36.4011,36.4494,36.3528,36.4494,19257.0
2023-07-10 14:30:00,37.73,37.74,37.64,37.73,14215.0,36.4398,36.4494,36.3528,36.4398,14215.0
2023-07-10 15:00:00,37.73,37.77,37.7,37.71,24393.0,36.4398,36.4784,36.4108,36.4205,24393.0
2023-07-10 15:30:00,37.71,37.87,37.7,37.87,107310.0,36.4205,36.575,36.4108,36.575,107310.0
2023-07-11 09:30:00,38.0,38.49,37.93,38.4,53273.0,36.7005,37.1738,36.6329,37.0869,53273.0
2023-07-11 10:00:00,38.42,38.54,38.35,38.44,47754.0,37.1062,37.2221,37.0386,37.1255,47754.0
2023-07-11 10:30:00,38.39,38.39,38.11,38.16,22592.0,37.0772,37.0772,36.8068,36.8551,22592.0
2023-07-11 11:00:00,38.22,38.29,38.19,38.25,13074.0,36.913,36.9806,36.884,36.942,13074.0
2023-07-11 11:30:00,38.25,38.4,38.23,38.29,14638.0,36.942,37.0869,36.9227,36.9806,14638.0
2023-07-11 12:00:00,38.26,38.26,38.06,38.09,20942.0,36.9516,36.9516,36.7585,36.7875,20942.0
2023-07-11 12:30:00,38.08,38.11,37.98,37.99,16459.0,36.7778,36.8068,36.6812,36.6909,16459.0
2023-07-11 13:00:00,38.0,38.14,38.0,38.14,12336.0,36.7005,36.8358,36.7005,36.8358,12336.0
2023-07-11 13:30:00,38.13,38.14,38.08,38.1,8499.0,36.8261,36.8358,36.7778,36.7971,8499.0
2023-07-11 14:00:00,38.12,38.2,38.07,38.16,23632.0,36.8164,36.8937,36.7681,36.8551,23632.0
2023-07-11 14:30:00,38.16,38.17,38.11,38.15,46472.0,36.8551,36.8647,36.8068,36.8454,46472.0
2023-07-11 15:00:00,38.16,38.18,38.07,38.17,49277.0,36.8551,36.8744,36.7681,36.8647,49277.0
2023-07-11 15:30:00,38.17,38.27,38.09,38.27,98845.0,36.8647,36.9613,36.7875,36.9613,98845.0
2023-07-12 09:30:00,38.82,38.83,38.44,38.58,28312.0,37.4925,37.5022,37.1255,37.2607,28312.0
2023-07-12 10:00:00,38.59,38.61,38.27,38.43,22350.0,37.2704,37.2897,36.9613,37.1158,22350.0
2023-07-12 10:30:00,38.41,38.67,38.36,38.65,43286.0,37.0965,37.3476,37.0482,37.3283,43286.0
2023-07-12 11:00:00,38.67,38.7,38.55,38.59,22805.0,37.3476,37.3766,37.2317,37.2704,22805.0
2023-07-12 11:30:00,38.55,38.59,38.36,38.43,39343.0,37.2317,37.2704,37.0482,37.1158,39343.0
2023-07-12 12:00:00,38.41,38.44,38.28,38.29,13067.0,37.0965,37.1255,36.971,36.9806,13067.0
2023-07-12 12:30:00,38.29,38.36,38.22,38.3,10445.0,36.9806,37.0482,36.913,36.9903,10445.0
2023-07-12 13:00:00,38.29,38.43,38.27,38.38,14657.0,36.9806,37.1158,36.9613,37.0675,14657.0
2023-07-12 13:30:00,38.36,38.42,38.34,38.38,28715.0,37.0482,37.1062,37.0289,37.0675,28715.0
2023-07-12 14:00:00,38.39,38.48,38.36,38.41,20903.0,37.0772,37.1641,37.0482,37.0965,20903.0
2023-07-12 14:30:00,38.41,38.44,38.33,38.43,66194.0,37.0965,37.1255,37.0193,37.1158,66194.0
2023-07-12 15:00:00,38.43,38.49,38.26,38.33,299475.0,37.1158,37.1738,36.9516,37.0193,299475.0
2023-07-12 15:30:00,38.33,38.37,38.22,38.28,96291.0,37.0193,37.0579,36.913,36.971,96291.0
2023-07-13 09:30:00,38.38,38.6,38.21,38.58,20846.0,37.0675,37.28,36.9034,37.2607,20846.0
2023-07-13 10:00:00,38.54,38.69,38.47,38.62,12547.0,37.2221,37.3669,37.1545,37.2993,12547.0
2023-07-13 10:30:00,38.63,38.77,38.61,38.77,44450.0,37.309,37.4442,37.2897,37.4442,44450.0
2023-07-13 11:00:00,38.77,38.89,38.67,38.85,46039.0,37.4442,37.5601,37.3476,37.5215,46039.0
2023-07-13 11:30:00,38.86,38.88,38.75,38.8,30236.0,37.5311,37.5504,37.4249,37.4732,30236.0
2023-07-13 12:00:00,38.81,38.81,38.67,38.74,29542.0,37.4828,37.4828,37.3476,37.4152,29542.0
2023-07-13 12:30:00,38.75,38.83,38.74,38.81,13814.0,37.4249,37.5022,37.4152,37.4828,13814.0
2023-07-13 13:00:00,38.82,38.85,38.71,38.74,35043.0,37.4925,37.5215,37.3863,37.4152,35043.0
2023-07-13 13:30:00,38.75,38.76,38.52,38.53,17305.0,37.4249,37.4345,37.2028,37.2124,17305.0
2023-07-13 14:00:00,38.54,38.59,38.48,38.49,22452.0,37.2221,37.2704,37.1641,37.1738,22452.0
2023-07-13 14:30:00,38.48,38.53,38.44,38.51,15845.0,37.1641,37.2124,37.1255,37.1931,15845.0
2023-07-13 15:00:00,38.52,38.54,38.46,38.5,15700.0,37.2028,37.2221,37.1448,37.1834,15700.0
2023-07-13 15:30:00,38.5,38.62,38.45,38.55,153694.0,37.1834,37.2993,37.1352,37.2317,153694.0
2023-07-14 09:30:00,38.45,38.45,38.03,38.17,25139.0,37.1352,37.1352,36.7295,36.8647,25139.0
2023-07-14 10:00:00,38.13,38.17,37.88,37.92,14178.0,36.8261,36.8647,36.5846,36.6233,14178.0
2023-07-14 10:30:00,37.92,37.93,37.75,37.85,27839.0,36.6233,36.6329,36.4591,36.5557,27839.0
2023-07-14 11:00:00,37.85,37.87,37.79,37.84,13951.0,36.5557,36.575,36.4977,36.546,13951.0
2023-07-14 11:30:00,37.84,37.92,37.73,37.9,20937.0,36.546,36.6233,36.4398,36.604,20937.0
2023-07-14 12:00:00,37.9,37.9,37.78,37.8,69373.0,36.604,36.604,36.4881,36.5074,69373.0
2023-07-14 12:30:00,37.8,37.85,37.75,37.79,78810.0,36.5074,36.5557,36.4591,36.4977,78810.0
2023-07-14 13:00:00,37.8,37.9,37.76,37.87,17633.0,36.5074,36.604,36.4687,36.575,17633.0
2023-07-14 13:30:00,37.87,37.96,37.86,37.88,23696.0,36.575,36.6619,36.5653,36.5846,23696.0
2023-07-14 14:00:00,37.89,37.92,37.84,37.9,17144.0,36.5943,36.6233,36.546,36.604,17144.0
2023-07-14 14:30:00,37.9,37.9,37.75,37.76,41137.0,36.604,36.604,36.4591,36.4687,41137.0
2023-07-14 15:00:00,37.76,37.86,37.67,37.84,63771.0,36.4687,36.5653,36.3818,36.546,63771.0
2023-07-14 15:30:00,37.84,37.85,37.66,37.7,166314.0,36.546,36.5557,36.3722,36.4108,166314.0
2023-07-17 09:30:00,37.52,37.77,37.36,37.59,24327.0,36.237,36.4784,36.0824,36.3046,24327.0
2023-07-17 10:00:00,37.63,37.68,37.5,37.53,13808.0,36.3432,36.3915,36.2176,36.2466,13808.0
2023-07-17 10:30:00,37.54,37.61,37.45,37.48,9723.0,36.2563,36.3239,36.1693,36.1983,9723.0
2023-07-17 11:00:00,37.48,37.71,37.44,37.7,57670.0,36.1983,36.4205,36.1597,36.4108,57670.0
2023-07-17 11:30:00,37.68,37.76,37.66,37.68,14558.0,36.3915,36.4687,36.3722,36.3915,14558.0
2023-07-17 12:00:00,37.65,37.76,37.65,37.69,15687.0,36.3625,36.4687,36.3625,36.4011,15687.0
2023-07-17 12:30:00,37.69,37.71,37.62,37.64,14214.0,36.4011,36.4205,36.3335,36.3528,14214.0
2023-07-17 13:00:00,37.62,37.62,37.54,37.55,22364.0,36.3335,36.3335,36.2563,36.2659,22364.0
2023-07-17 13:30:00,37.54,37.58,37.49,37.49,39987.0,36.2563,36.2949,36.208,36.208,39987.0
2023-07-17 14:00:00,37.49,37.59,37.44,37.59,29035.0,36.208,36.3046,36.1597,36.3046,29035.0
2023-07-17 14:30:00,37.57,37.64,37.54,37.59,85901.0,36.2852,36.3528,36.2563,36.3046,85901.0
2023-07-17 15:00:00,37.58,37.68,37.54,37.68,42872.0,36.2949,36.3915,36.2563,36.3915,42872.0
2023-07-17 15:30:00,37.67,37.76,37.58,37.6,133525.0,36.3818,36.4687,36.2949,36.3142,133525.0
2023-07-18 09:30:00,37.75,38.08,37.75,38.02,17785.0,36.4591,36.7778,36.4591,36.7199,17785.0
2023-07-18 10:00:00,38.01,38.14,37.95,37.97,21414.0,36.7102,36.8358,36.6522,36.6716,21414.0
2023-07-18 10:30:00,37.97,37.99,37.8,37.89,16062.0,36.6716,36.6909,36.5074,36.5943,16062.0
2023-07-18 11:00:00,37.88,37.92,37.81,37.91,19871.0,36.5846,36.6233,36.517,36.6136,19871.0
2023-07-18 11:30:00,37.9,37.9,37.71,37.8,11288.0,36.604,36.604,36.4205,36.5074,11288.0
2023-07-18 12:00:00,37.8,37.82,37.68,37.68,11344.0,36.5074,36.5267,36.3915,36.3915,11344.0
2023-07-18 12:30:00,37.69,37.78,37.68,37.76,9901.0,36.4011,36.4881,36.3915,36.4687,9901.0
2023-07-18 13:00:00,37.76,37.8,37.75,37.76,9054.0,36.4687,36.5074,36.4591,36.4687,9054.0
2023-07-18 13:30:00,37.75,37.79,37.7,37.79,14865.0,36.4591,36.4977,36.4108,36.4977,14865.0
2023-07-18 14:00:00,37.79,37.86,37.79,37.83,21615.0,36.4977,36.5653,36.4977,36.5364,21615.0
2023-07-18 14:30:00,37.83,37.83,37.75,37.79,34103.0,36.5364,36.5364,36.4591,36.4977,34103.0
2023-07-18 15:00:00,37.79,37.87,37.75,37.75,59844.0,36.4977,36.575,36.4591,36.4591,59844.0
2023-07-18 15:30:00,37.76,37.81,37.68,37.77,85645.0,36.4687,36.517,36.3915,36.4784,85645.0
2023-07-19 09:30:00,38.05,38.22,37.78,37.84,45236.0,36.7488,36.913,36.4881,36.546,45236.0
2023-07-19 10:00:00,37.82,38.01,37.81,37.92,122267.0,36.5267,36.7102,36.517,36.6233,122267.0
2023-07-19 10:30:00,37.93,37.96,37.5,37.59,17976.0,36.6329,36.6619,36.2176,36.3046,17976.0
2023-07-19 11:00:00,37.58,37.65,37.54,37.64,17399.0,36.2949,36.3625,36.2563,36.3528,17399.0
2023-07-19 11:30:00,37.66,37.68,37.48,37.5,18618.0,36.3722,36.3915,36.1983,36.2176,18618.0
2023-07-19 12:00:00,37.52,37.71,37.48,37.67,35147.0,36.237,36.4205,36.1983,36.3818,35147.0
2023-07-19 12:30:00,37.66,37.76,37.57,37.75,16861.0,36.3722,36.4687,36.2852,36.4591,16861.0
2023-07-19 13:00:00,37.76,37.83,37.7,37.83,14363.0,36.4687,36.5364,36.4108,36.5364,14363.0
2023-07-19 13:30:00,37.82,37.84,37.75,37.79,15751.0,36.5267,36.546,36.4591,36.4977,15751.0
2023-07-19 14:00:00,37.81,37.81,37.67,37.77,18881.0,36.517,36.517,36.3818,36.4784,18881.0
2023-07-19 14:30:00,37.78,37.83,37.75,37.76,23831.0,36.4881,36.5364,36.4591,36.4687,23831.0
2023-07-19 15:00:00,37.77,37.86,37.72,37.84,72734.0,36.4784,36.5653,36.4301,36.546,72734.0
2023-07-19 15:30:00,37.83,37.98,37.78,37.84,145104.0,36.5364,36.6812,36.4881,36.546,145104.0
2023-07-20 09:30:00,38.18,38.18,37.66,37.76,70414.0,36.8744,36.8744,36.3722,36.4687,70414.0
2023-07-20 10:00:00,37.8,37.81,37.46,37.52,23525.0,36.5074,36.517,36.179,36.237,23525.0
2023-07-20 10:30:00,37.54,37.71,37.52,37.63,76553.0,36.2563,36.4205,36.237,36.3432,76553.0
2023-07-20 11:00:00,37.62,37.83,37.61,37.76,20807.0,36.3335,36.5364,36.3239,36.4687,20807.0
2023-07-20 11:30:00,37.75,37.94,37.72,37.88,44489.0,36.4591,36.6426,36.4301,36.5846,44489.0
2023-07-20 12:00:00,37.89,38.09,37.87,38.01,54705.0,36.5943,36.7875,36.575,36.7102,54705.0
2023-07-20 12:30:00,38.0,38.01,37.78,37.79,61226.0,36.7005,36.7102,36.4881,36.4977,61226.0
2023-07-20 13:00:00,37.78,37.81,37.7,37.77,15727.0,36.4881,36.517,36.4108,36.4784,15727.0
2023-07-20 13:30:00,37.77,37.79,37.7,37.73,27960.0,36.4784,36.4977,36.4108,36.4398,27960.0
2023-07-20 14:00:00,37.73,37.95,37.69,37.84,254984.0,36.4398,36.6522,36.4011,36.546,254984.0
2023-07-20 14:30:00,37.84,37.95,37.83,37.88,33499.0,36.546,36.6522,36.5364,36.5846,33499.0
2023-07-20 15:00:00,37.89,37.95,37.8,37.83,68382.0,36.5943,36.6522,36.5074,36.5364,68382.0
2023-07-20 15:30:00,37.83,38.0,37.81,38.0,193432.0,36.5364,36.7005,36.517,36.7005,193432.0
2023-07-21 09:30:00,38.14,38.17,37.68,37.79,33042.0,36.8358,36.8647,36.3915,36.4977,33042.0
2023-07-21 10:00:00,37.85,37.97,37.8,37.9,74656.0,36.5557,36.6716,36.5074,36.604,74656.0
2023-07-21 10:30:00,37.87,38.03,37.79,37.85,210992.0,36.575,36.7295,36.4977,36.5557,210992.0
2023-07-21 11:00:00,37.85,37.87,37.66,37.68,21280.0,36.5557,36.575,36.3722,36.3915,21280.0
2023-07-21 11:30:00,37.7,37.81,37.68,37.77,17719.0,36.4108,36.517,36.3915,36.4784,17719.0
2023-07-21 12:00:00,37.78,37.93,37.69,37.81,81142.0,36.4881,36.6329,36.4011,36.517,81142.0
2023-07-21 12:30:00,37.81,37.84,37.67,37.68,15080.0,36.517,36.546,36.3818,36.3915,15080.0
2023-07-21 13:00:00,37.67,37.76,37.66,37.69,26332.0,36.3818,36.4687,36.3722,36.4011,26332.0
2023-07-21 13:30:00,37.68,37.74,37.67,37.69,15593.0,36.3915,36.4494,36.3818,36.4011,15593.0
2023-07-21 14:00:00,37.68,37.68,37.55,37.56,22351.0,36.3915,36.3915,36.2659,36.2756,22351.0
2023-07-21 14:30:00,37.57,37.77,37.55,37.69,25208.0,36.2852,36.4784,36.2659,36.4011,25208.0
2023-07-21 15:00:00,37.69,37.7,37.51,37.57,31867.0,36.4011,36.4108,36.2273,36.2852,31867.0
2023-07-21 15:30:00,37.57,37.61,37.44,37.44,115267.0,36.2852,36.3239,36.1597,36.1597,115267.0
2023-07-24 09:30:00,37.45,37.88,37.45,37.73,8934.0,36.1693,36.5846,36.1693,36.4398,8934.0
2023-07-24 10:00:00,37.73,37.73,37.49,37.52,14099.0,36.4398,36.4398,36.208,36.237,14099.0
2023-07-24 10:30:00,37.52,37.52,37.38,37.43,14681.0,36.237,36.237,36.1017,36.15,14681.0
2023-07-24 11:00:00,37.43,37.53,37.41,37.52,15116.0,36.15,36.2466,36.1307,36.237,15116.0
2023-07-24 11:30:00,37.54,37.6,37.51,37.59,8597.0,36.2563,36.3142,36.2273,36.3046,8597.0
2023-07-24 12:00:00,37.61,37.62,37.42,37.49,16928.0,36.3239,36.3335,36.1404,36.208,16928.0
2023-07-24 12:30:00,37.48,37.48,37.42,37.46,17086.0,36.1983,36.1983,36.1404,36.179,17086.0
2023-07-24 13:00:00,37.45,37.5,37.41,37.5,16444.0,36.1693,36.2176,36.1307,36.2176,16444.0
2023-07-24 13:30:00,37.51,37.55,37.49,37.52,22024.0,36.2273,36.2659,36.208,36.237,22024.0
2023-07-24 14:00:00,37.53,37.57,37.5,37.51,30482.0,36.2466,36.2852,36.2176,36.2273,30482.0
2023-07-24 14:30:00,37.5,37.51,37.41,37.44,24748.0,36.2176,36.2273,36.1307,36.1597,24748.0
2023-07-24 15:00:00,37.44,37.47,37.36,37.38,41029.0,36.1597,36.1887,36.0824,36.1017,41029.0
2023-07-24 15:30:00,37.38,37.48,37.37,37.48,98968.0,36.1017,36.1983,36.0921,36.1983,98968.0
2023-07-25 09:30:00,37.24,37.62,36.98,37.46,24746.0,35.9665,36.3335,35.7154,36.179,24746.0
2023-07-25 10:00:00,37.51,37.91,37.51,37.85,29720.0,36.2273,36.6136,36.2273,36.5557,29720.0
2023-07-25 10:30:00,37.86,37.95,37.79,37.92,17506.0,36.5653,36.6522,36.4977,36.6233,17506.0
2023-07-25 11:00:00,37.9,37.91,37.77,37.87,26783.0,36.604,36.6136,36.4784,36.575,26783.0
2023-07-25 11:30:00,37.87,38.15,37.87,38.09,158137.0,36.575,36.8454,36.575,36.7875,158137.0
2023-07-25 12:00:00,38.1,38.17,38.03,38.08,20406.0,36.7971,36.8647,36.7295,36.7778,20406.0
2023-07-25 12:30:00,38.1,38.13,38.02,38.04,36798.0,36.7971,36.8261,36.7199,36.7392,36798.0
2023-07-25 13:00:00,38.05,38.05,37.96,38.01,26947.0,36.7488,36.7488,36.6619,36.7102,26947.0
2023-07-25 13:30:00,38.02,38.09,38.02,38.09,19817.0,36.7199,36.7875,36.7199,36.7875,19817.0
2023-07-25 14:00:00,38.1,38.13,38.05,38.12,19509.0,36.7971,36.8261,36.7488,36.8164,19509.0
2023-07-25 14:30:00,38.13,38.16,37.97,37.98,18239.0,36.8261,36.8551,36.6716,36.6812,18239.0
2023-07-25 15:00:00,37.99,38.0,37.91,37.96,21652.0,36.6909,36.7005,36.6136,36.6619,21652.0
2023-07-25 15:30:00,37.97,37.99,37.84,37.9,132608.0,36.6716,36.6909,36.546,36.604,132608.0
2023-07-26 09:30:00,37.67,38.17,37.52,37.8,32101.0,36.3818,36.8647,36.237,36.5074,32101.0
2023-07-26 10:00:00,37.78,37.89,37.73,37.77,14477.0,36.4881,36.5943,36.4398,36.4784,14477.0
2023-07-26 10:30:00,37.77,37.78,37.6,37.63,26001.0,36.4784,36.4881,36.3142,36.3432,26001.0
2023-07-26 11:00:00,37.63,37.85,37.62,37.73,20904.0,36.3432,36.5557,36.3335,36.4398,20904.0
2023-07-26 11:30:00,37.73,37.81,37.65,37.75,34331.0,36.4398,36.517,36.3625,36.4591,34331.0
2023-07-26 12:00:00,37.74,37.78,37.65,37.75,21820.0,36.4494,36.4881,36.3625,36.4591,21820.0
2023-07-26 12:30:00,37.76,37.78,37.74,37.76,18556.0,36.4687,36.4881,36.4494,36.4687,18556.0
2023-07-26 13:00:00,37.77,37.77,37.66,37.66,28162.0,36.4784,36.4784,36.3722,36.3722,28162.0
2023-07-26 13:30:00,37.66,37.7,37.64,37.68,19219.0,36.3722,36.4108,36.3528,36.3915,19219.0
2023-07-26 14:00:00,37.66,37.71,37.6,37.68,42635.0,36.3722,36.4205,36.3142,36.3915,42635.0
2023-07-26 14:30:00,37.68,37.9,37.63,37.82,33385.0,36.3915,36.604,36.3432,36.5267,33385.0
2023-07-26 15:00:00,37.83,37.84,37.57,37.64,28935.0,36.5364,36.546,36.2852,36.3528,28935.0
2023-07-26 15:30:00,37.65,37.71,37.6,37.63,140516.0,36.3625,36.4205,36.3142,36.3432,140516.0
2023-07-27 09:30:00,37.63,37.65,37.22,37.63,30416.0,36.3432,36.3625,35.9472,36.3432,30416.0
2023-07-27 10:00:00,37.6,37.68,37.34,37.63,29431.0,36.3142,36.3915,36.0631,36.3432,29431.0
2023-07-27 10:30:00,37.62,37.72,37.46,37.48,32724.0,36.3335,36.4301,36.179,36.1983,32724.0
2023-07-27 11:00:00,37.49,37.53,37.41,37.44,33545.0,36.208,36.2466,36.1307,36.1597,33545.0
2023-07-27 11:30:00,37.45,37.48,37.33,37.42,20342.0,36.1693,36.1983,36.0535,36.1404,20342.0
2023-07-27 12:00:00,37.42,37.57,37.41,37.55,26006.0,36.1404,36.2852,36.1307,36.2659,26006.0
2023-07-27 12:30:00,37.55,37.65,37.48,37.64,22940.0,36.2659,36.3625,36.1983,36.3528,22940.0
2023-07-27 13:00:00,37.65,37.67,37.38,37.39,17970.0,36.3625,36.3818,36.1017,36.1114,17970.0
2023-07-27 13:30:00,37.38,37.42,37.32,37.39,23745.0,36.1017,36.1404,36.0438,36.1114,23745.0
2023-07-27 14:00:00,37.39,37.4,37.24,37.26,43100.0,36.1114,36.1211,35.9665,35.9858,43100.0
2023-07-27 14:30:00,37.26,37.29,37.13,37.13,44924.0,35.9858,36.0148,35.8603,35.8603,44924.0
2023-07-27 15:00:00,37.13,37.16,37.05,37.08,45461.0,35.8603,35.8893,35.783,35.812,45461.0
2023-07-27 15:30:00,37.08,37.11,36.9,36.94,414063.0,35.812,35.841,35.6382,35.6768,414063.0
2023-07-28 09:30:00,37.43,37.47,37.21,37.43,86998.0,36.15,36.1887,35.9376,36.15,86998.0
2023-07-28 10:00:00,37.42,37.6,37.42,37.47,47110.0,36.1404,36.3142,36.1404,36.1887,47110.0
2023-07-28 10:30:00,37.47,37.47,37.34,37.42,23719.0,36.1887,36.1887,36.0631,36.1404,23719.0
2023-07-28 11:00:00,37.42,37.45,37.27,37.44,28482.0,36.1404,36.1693,35.9955,36.1597,28482.0
2023-07-28 11:30:00,37.44,37.44,37.29,37.35,120665.0,36.1597,36.1597,36.0148,36.0728,120665.0
2023-07-28 12:00:00,37.35,37.4,37.29,37.33,28356.0,36.0728,36.1211,36.0148,36.0535,28356.0
2023-07-28 12:30:00,37.33,37.38,37.26,37.27,182909.0,36.0535,36.1017,35.9858,35.9955,182909.0
2023-07-28 13:00:00,37.27,37.27,37.15,37.18,27772.0,35.9955,35.9955,35.8796,35.9086,27772.0
2023-07-28 13:30:00,37.19,37.22,37.05,37.21,59931.0,35.9182,35.9472,35.783,35.9376,59931.0
2023-07-28 14:00:00,37.22,37.33,37.22,37.33,23560.0,35.9472,36.0535,35.9472,36.0535,23560.0
2023-07-28 14:30:00,37.33,37.33,37.23,37.26,30852.0,36.0535,36.0535,35.9569,35.9858,30852.0
2023-07-28 15:00:00,37.27,37.27,37.19,37.23,69313.0,35.9955,35.9955,35.9182,35.9569,69313.0
2023-07-28 15:30:00,37.24,37.3,37.16,37.2,314852.0,35.9665,36.0245,35.8893,35.9279,314852.0
2023-07-31 09:30:00,37.47,37.64,37.44,37.59,11367.0,36.1887,36.3528,36.1597,36.3046,11367.0
2023-07-31 10:00:00,37.6,37.71,37.56,37.65,138288.0,36.3142,36.4205,36.2756,36.3625,138288.0
2023-07-31 10:30:00,37.67,37.75,37.61,37.64,28505.0,36.3818,36.4591,36.3239,36.3528,28505.0
2023-07-31 11:00:00,37.65,37.65,37.53,37.57,20436.0,36.3625,36.3625,36.2466,36.2852,20436.0
2023-07-31 11:30:00,37.56,37.65,37.54,37.6,26367.0,36.2756,36.3625,36.2563,36.3142,26367.0
2023-07-31 12:00:00,37.61,37.65,37.59,37.64,21558.0,36.3239,36.3625,36.3046,36.3528,21558.0
2023-07-31 12:30:00,37.63,37.64,37.4,37.53,37955.0,36.3432,36.3528,36.1211,36.2466,37955.0
2023-07-31 13:00:00,37.54,37.63,37.5,37.52,25532.0,36.2563,36.3432,36.2176,36.237,25532.0
2023-07-31 13:30:00,37.53,37.62,37.53,37.59,31922.0,36.2466,36.3335,36.2466,36.3046,31922.0
2023-07-31 14:00:00,37.59,37.61,37.5,37.58,74516.0,36.3046,36.3239,36.2176,36.2949,74516.0
2023-07-31 14:30:00,37.57,37.64,37.56,37.59,34768.0,36.2852,36.3528,36.2756,36.3046,34768.0
2023-07-31 15:00:00,37.6,37.64,37.58,37.64,54687.0,36.3142,36.3528,36.2949,36.3528,54687.0
2023-07-31 15:30:00,37.64,37.77,37.59,37.77,193020.0,36.3528,36.4784,36.3046,36.4784,193020.0
2023-08-01 09:30:00,37.42,37.8,37.22,37.79,83491.0,36.1404,36.5074,35.9472,36.4977,83491.0
2023-08-01 10:00:00,37.83,37.99,37.5,37.55,345252.0,36.5364,36.6909,36.2176,36.2659,345252.0
2023-08-01 10:30:00,37.55,37.64,37.4,37.4,107241.0,36.2659,36.3528,36.1211,36.1211,107241.0
2023-08-01 11:00:00,37.4,37.47,37.24,37.41,93369.0,36.1211,36.1887,35.9665,36.1307,93369.0
2023-08-01 11:30:00,37.41,37.54,37.4,37.44,59108.0,36.1307,36.2563,36.1211,36.1597,59108.0
2023-08-01 12:00:00,37.45,37.55,37.43,37.53,143145.0,36.1693,36.2659,36.15,36.2466,143145.0
2023-08-01 12:30:00,37.53,37.57,37.4,37.5,67869.0,36.2466,36.2852,36.1211,36.2176,67869.0
2023-08-01 13:00:00,37.5,37.54,37.45,37.52,61282.0,36.2176,36.2563,36.1693,36.237,61282.0
2023-08-01 13:30:00,37.52,37.62,37.51,37.59,48548.0,36.237,36.3335,36.2273,36.3046,48548.0
2023-08-01 14:00:00,37.59,37.72,37.59,37.71,48866.0,36.3046,36.4301,36.3046,36.4205,48866.0
2023-08-01 14:30:00,37.7,37.79,37.68,37.73,113929.0,36.4108,36.4977,36.3915,36.4398,113929.0
2023-08-01 15:00:00,37.74,37.81,37.69,37.79,215296.0,36.4494,36.517,36.4011,36.4977,215296.0
2023-08-01 15:30:00,37.78,37.93,37.75,37.9,462440.0,36.4881,36.6329,36.4591,36.604,462440.0
2023-08-02 09:30:00,39.0,39.45,37.17,39.18,301822.0,37.6663,38.101,35.8989,37.8402,301822.0
2023-08-02 10:00:00,39.26,39.66,39.16,39.52,176296.0,37.9175,38.3038,37.8209,38.1686,176296.0
2023-08-02 10:30:00,39.54,39.57,38.95,39.02,148503.0,38.1879,38.2169,37.6181,37.6857,148503.0
2023-08-02 11:00:00,39.02,39.21,38.95,39.08,109044.0,37.6857,37.8692,37.6181,37.7436,109044.0
2023-08-02 11:30:00,39.08,39.08,38.71,38.79,120069.0,37.7436,37.7436,37.3863,37.4635,120069.0
2023-08-02 12:00:00,38.79,38.86,38.52,38.77,137590.0,37.4635,37.5311,37.2028,37.4442,137590.0
2023-08-02 12:30:00,38.79,38.99,38.75,38.94,70024.0,37.4635,37.6567,37.4249,37.6084,70024.0
2023-08-02 13:00:00,38.94,39.11,38.86,38.9,76141.0,37.6084,37.7726,37.5311,37.5698,76141.0
2023-08-02 13:30:00,38.88,39.04,38.87,39.03,61531.0,37.5504,37.705,37.5408,37.6953,61531.0
2023-08-02 14:00:00,39.03,39.04,38.76,38.82,52802.0,37.6953,37.705,37.4345,37.4925,52802.0
2023-08-02 14:30:00,38.82,38.93,38.79,38.93,71898.0,37.4925,37.5987,37.4635,37.5987,71898.0
2023-08-02 15:00:00,38.92,38.95,38.61,38.64,107871.0,37.5891,37.6181,37.2897,37.3187,107871.0
2023-08-02 15:30:00,38.65,39.04,38.65,39.01,271039.0,37.3283,37.705,37.3283,37.676,271039.0
2023-08-03 09:30:00,38.98,39.05,38.66,38.84,73872.0,37.647,37.7146,37.338,37.5118,73872.0
2023-08-03 10:00:00,38.82,38.84,38.43,38.51,81850.0,37.4925,37.5118,37.1158,37.1931,81850.0
2023-08-03 10:30:00,38.48,38.68,38.36,38.54,63394.0,37.1641,37.3573,37.0482,37.2221,63394.0
2023-08-03 11:00:00,38.54,38.79,38.47,38.74,68123.0,37.2221,37.4635,37.1545,37.4152,68123.0
2023-08-03 11:30:00,38.73,38.96,38.68,38.88,46649.0,37.4056,37.6277,37.3573,37.5504,46649.0
2023-08-03 12:00:00,38.87,38.97,38.82,38.87,34265.0,37.5408,37.6374,37.4925,37.5408,34265.0
2023-08-03 12:30:00,38.87,39.11,38.86,39.06,37719.0,37.5408,37.7726,37.5311,37.7243,37719.0
2023-08-03 13:00:00,39.07,39.31,39.02,39.29,59352.0,37.7339,37.9657,37.6857,37.9464,59352.0
2023-08-03 13:30:00,39.31,39.42,39.23,39.36,82787.0,37.9657,38.072,37.8885,38.014,82787.0
2023-08-03 14:00:00,39.36,39.39,39.27,39.38,62136.0,38.014,38.043,37.9271,38.0333,62136.0
2023-08-03 14:30:00,39.37,39.4,39.27,39.31,62717.0,38.0237,38.0527,37.9271,37.9657,62717.0
2023-08-03 15:00:00,39.31,39.4,39.26,39.29,114935.0,37.9657,38.0527,37.9175,37.9464,114935.0
2023-08-03 15:30:00,39.28,39.31,39.04,39.12,331212.0,37.9368,37.9657,37.705,37.7822,331212.0
2023-08-04 09:30:00,39.61,40.15,39.34,39.94,124505.0,38.2555,38.777,37.9947,38.5742,124505.0
2023-08-04 10:00:00,39.89,39.97,39.63,39.9,62789.0,38.5259,38.6032,38.2748,38.5356,62789.0
2023-08-04 10:30:00,39.91,39.96,39.83,39.87,26382.0,38.5452,38.5935,38.468,38.5066,26382.0
2023-08-04 11:00:00,39.88,39.9,39.72,39.9,49410.0,38.5162,38.5356,38.3617,38.5356,49410.0
2023-08-04 11:30:00,39.9,39.9,39.78,39.83,25225.0,38.5356,38.5356,38.4197,38.468,25225.0
2023-08-04 12:00:00,39.83,39.84,39.66,39.74,20394.0,38.468,38.4776,38.3038,38.381,20394.0
2023-08-04 12:30:00,39.73,39.77,39.7,39.72,10645.0,38.3714,38.41,38.3424,38.3617,10645.0
2023-08-04 13:00:00,39.73,39.73,39.46,39.48,17462.0,38.3714,38.3714,38.1106,38.1299,17462.0
2023-08-04 13:30:00,39.47,39.53,39.41,39.43,22874.0,38.1203,38.1782,38.0623,38.0816,22874.0
2023-08-04 14:00:00,39.42,39.42,39.03,39.12,19626.0,38.072,38.072,37.6953,37.7822,19626.0
2023-08-04 14:30:00,39.09,39.17,39.02,39.14,46007.0,37.7533,37.8305,37.6857,37.8016,46007.0
2023-08-04 15:00:00,39.14,39.16,39.06,39.13,23290.0,37.8016,37.8209,37.7243,37.7919,23290.0
2023-08-04 15:30:00,39.13,39.2,39.04,39.17,160506.0,37.7919,37.8595,37.705,37.8305,160506.0
2023-08-07 09:30:00,39.34,39.7,39.19,39.27,15366.0,37.9947,38.3424,37.8498,37.9271,15366.0
2023-08-07 10:00:00,39.3,39.31,39.14,39.25,17107.0,37.9561,37.9657,37.8016,37.9078,17107.0
2023-08-07 10:30:00,39.22,39.35,39.19,39.34,12896.0,37.8788,38.0044,37.8498,37.9947,12896.0
2023-08-07 11:00:00,39.36,39.4,39.3,39.38,15971.0,38.014,38.0527,37.9561,38.0333,15971.0
2023-08-07 11:30:00,39.38,39.39,39.25,39.25,13700.0,38.0333,38.043,37.9078,37.9078,13700.0
2023-08-07 12:00:00,39.23,39.24,39.13,39.2,10636.0,37.8885,37.8981,37.7919,37.8595,10636.0
2023-08-07 12:30:00,39.2,39.28,39.12,39.28,12368.0,37.8595,37.9368,37.7822,37.9368,12368.0
2023-08-07 13:00:00,39.29,39.38,39.25,39.34,8544.0,37.9464,38.0333,37.9078,37.9947,8544.0
2023-08-07 13:30:00,39.35,39.43,39.33,39.39,24105.0,38.0044,38.0816,37.9851,38.043,24105.0
2023-08-07 14:00:00,39.4,39.44,39.18,39.2,18911.0,38.0527,38.0913,37.8402,37.8595,18911.0
2023-08-07 14:30:00,39.2,39.25,39.14,39.21,22482.0,37.8595,37.9078,37.8016,37.8692,22482.0
2023-08-07 15:00:00,39.21,39.21,39.13,39.15,23948.0,37.8692,37.8692,37.7919,37.8112,23948.0
2023-08-07 15:30:00,39.14,39.34,39.13,39.33,89020.0,37.8016,37.9947,37.7919,37.9851,89020.0
2023-08-08 09:30:00,38.86,38.96,38.58,38.65,66312.0,37.5311,37.6277,37.2607,37.3283,66312.0
2023-08-08 10:00:00,38.66,38.67,38.29,38.5,55910.0,37.338,37.3476,36.9806,37.1834,55910.0
2023-08-08 10:30:00,38.52,38.88,38.47,38.84,53508.0,37.2028,37.5504,37.1545,37.5118,53508.0
2023-08-08 11:00:00,38.84,38.84,38.7,38.8,17020.0,37.5118,37.5118,37.3766,37.4732,17020.0
2023-08-08 11:30:00,38.81,38.86,38.74,38.85,28193.0,37.4828,37.5311,37.4152,37.5215,28193.0
2023-08-08 12:00:00,38.85,38.95,38.85,38.93,15153.0,37.5215,37.6181,37.5215,37.5987,15153.0
2023-08-08 12:30:00,38.95,39.0,38.9,38.94,17088.0,37.6181,37.6663,37.5698,37.6084,17088.0
2023-08-08 13:00:00,38.93,39.15,38.93,39.15,15581.0,37.5987,37.8112,37.5987,37.8112,15581.0
2023-08-08 13:30:00,39.15,39.18,39.02,39.08,17213.0,37.8112,37.8402,37.6857,37.7436,17213.0
2023-08-08 14:00:00,39.09,39.16,39.07,39.13,27761.0,37.7533,37.8209,37.7339,37.7919,27761.0
2023-08-08 14:30:00,39.16,39.23,39.13,39.22,18068.0,37.8209,37.8885,37.7919,37.8788,18068.0
2023-08-08 15:00:00,39.22,39.34,39.2,39.31,35781.0,37.8788,37.9947,37.8595,37.9657,35781.0
2023-08-08 15:30:00,39.31,39.31,39.12,39.13,120306.0,37.9657,37.9657,37.7822,37.7919,120306.0
2023-08-09 09:30:00,39.06,39.41,39.06,39.41,26625.0,37.7243,38.0623,37.7243,38.0623,26625.0
2023-08-09 10:00:00,39.45,39.51,39.26,39.35,11759.0,38.101,38.1589,37.9175,38.0044,11759.0
2023-08-09 10:30:00,39.38,39.38,39.22,39.25,11154.0,38.0333,38.0333,37.8788,37.9078,11154.0
2023-08-09 11:00:00,39.27,39.38,39.22,39.24,8631.0,37.9271,38.0333,37.8788,37.8981,8631.0
2023-08-09 11:30:00,39.22,39.28,39.06,39.14,14107.0,37.8788,37.9368,37.7243,37.8016,14107.0
2023-08-09 12:00:00,39.13,39.25,39.12,39.22,14266.0,37.7919,37.9078,37.7822,37.8788,14266.0
2023-08-09 12:30:00,39.21,39.29,39.18,39.26,17098.0,37.8692,37.9464,37.8402,37.9175,17098.0
2023-08-09 13:00:00,39.26,39.4,39.24,39.35,10838.0,37.9175,38.0527,37.8981,38.0044,10838.0
2023-08-09 13:30:00,39.37,39.41,39.29,39.29,11598.0,38.0237,38.0623,37.9464,37.9464,11598.0
2023-08-09 14:00:00,39.29,39.42,39.25,39.39,23128.0,37.9464,38.072,37.9078,38.043,23128.0
2023-08-09 14:30:00,39.4,39.47,39.39,39.41,22351.0,38.0527,38.1203,38.043,38.0623,22351.0
2023-08-09 15:00:00,39.42,39.42,39.3,39.34,27410.0,38.072,38.072,37.9561,37.9947,27410.0
2023-08-09 15:30:00,39.34,39.36,39.15,39.17,106194.0,37.9947,38.014,37.8112,37.8305,106194.0
2023-08-10 09:30:00,39.18,39.47,39.18,39.39,9168.0,37.8402,38.1203,37.8402,38.043,9168.0
2023-08-10 10:00:00,39.44,39.58,39.41,39.57,20570.0,38.0913,38.2265,38.0623,38.2169,20570.0
2023-08-10 10:30:00,39.58,39.62,39.41,39.47,39087.0,38.2265,38.2651,38.0623,38.1203,39087.0
2023-08-10 11:00:00,39.43,39.44,39.28,39.35,13700.0,38.0816,38.0913,37.9368,38.0044,13700.0
2023-08-10 11:30:00,39.35,39.52,39.24,39.33,31888.0,38.0044,38.1686,37.8981,37.9851,31888.0
2023-08-10 12:00:00,39.35,39.37,39.1,39.12,19767.0,38.0044,38.0237,37.7629,37.7822,19767.0
2023-08-10 12:30:00,39.15,39.3,39.1,39.14,22498.0,37.8112,37.9561,37.7629,37.8016,22498.0
2023-08-10 13:00:00,39.14,39.19,39.1,39.14,17517.0,37.8016,37.8498,37.7629,37.8016,17517.0
2023-08-10 13:30:00,39.14,39.19,39.04,39.07,39682.0,37.8016,37.8498,37.705,37.7339,39682.0
2023-08-10 14:00:00,39.08,39.21,39.08,39.16,26374.0,37.7436,37.8692,37.7436,37.8209,26374.0
2023-08-10 14:30:00,39.17,39.28,39.14,39.27,34482.0,37.8305,37.9368,37.8016,37.9271,34482.0
2023-08-10 15:00:00,39.27,39.27,39.15,39.18,24853.0,37.9271,37.9271,37.8112,37.8402,24853.0
2023-08-10 15:30:00,39.18,39.28,39.13,39.23,127838.0,37.8402,37.9368,37.7919,37.8885,127838.0
2023-08-11 09:30:00,39.27,39.45,39.27,39.38,14880.0,37.9271,38.101,37.9271,38.0333,14880.0
2023-08-11 10:00:00,39.4,39.44,39.17,39.37,138491.0,38.0527,38.0913,37.8305,38.0237,138491.0
2023-08-11 10:30:00,39.4,39.45,39.33,39.36,9319.0,38.0527,38.101,37.9851,38.014,9319.0
2023-08-11 11:00:00,39.36,39.56,39.35,39.48,33260.0,38.014,38.2072,38.0044,38.1299,33260.0
2023-08-11 11:30:00,39.48,39.59,39.43,39.59,24752.0,38.1299,38.2362,38.0816,38.2362,24752.0
2023-08-11 12:00:00,39.61,39.63,39.45,39.5,15070.0,38.2555,38.2748,38.101,38.1492,15070.0
2023-08-11 12:30:00,39.49,39.52,39.4,39.42,11008.0,38.1396,38.1686,38.0527,38.072,11008.0
2023-08-11 13:00:00,39.45,39.51,39.39,39.49,19074.0,38.101,38.1589,38.043,38.1396,19074.0
2023-08-11 13:30:00,39.49,39.61,39.48,39.59,71700.0,38.1396,38.2555,38.1299,38.2362,71700.0
2023-08-11 14:00:00,39.59,39.61,39.51,39.54,18156.0,38.2362,38.2555,38.1589,38.1879,18156.0
2023-08-11 14:30:00,39.57,39.62,39.54,39.59,16358.0,38.2169,38.2651,38.1879,38.2362,16358.0
2023-08-11 15:00:00,39.58,39.62,39.56,39.59,24606.0,38.2265,38.2651,38.2072,38.2362,24606.0
2023-08-11 15:30:00,39.59,39.62,39.42,39.51,104572.0,38.2362,38.2651,38.072,38.1589,104572.0
2023-08-14 09:30:00,39.49,39.82,39.49,39.72,47026.0,38.1396,38.4583,38.1396,38.3617,47026.0
2023-08-14 10:00:00,39.72,39.75,39.65,39.67,27504.0,38.3617,38.3907,38.2941,38.3134,27504.0
2023-08-14 10:30:00,39.68,39.79,39.62,39.73,20820.0,38.3231,38.4293,38.2651,38.3714,20820.0
2023-08-14 11:00:00,39.75,39.88,39.73,39.85,36518.0,38.3907,38.5162,38.3714,38.4873,36518.0
2023-08-14 11:30:00,39.85,39.88,39.76,39.87,53651.0,38.4873,38.5162,38.4004,38.5066,53651.0
2023-08-14 12:00:00,39.87,39.97,39.79,39.89,52140.0,38.5066,38.6032,38.4293,38.5259,52140.0
2023-08-14 12:30:00,39.88,39.95,39.85,39.93,38817.0,38.5162,38.5839,38.4873,38.5645,38817.0
2023-08-14 13:00:00,39.94,39.99,39.9,39.94,21133.0,38.5742,38.6225,38.5356,38.5742,21133.0
2023-08-14 13:30:00,39.95,39.98,39.84,39.87,38959.0,38.5839,38.6128,38.4776,38.5066,38959.0
2023-08-14 14:00:00,39.87,39.87,39.79,39.8,23763.0,38.5066,38.5066,38.4293,38.439,23763.0
2023-08-14 14:30:00,39.81,39.84,39.76,39.78,28686.0,38.4486,38.4776,38.4004,38.4197,28686.0
2023-08-14 15:00:00,39.78,39.8,39.7,39.75,35386.0,38.4197,38.439,38.3424,38.3907,35386.0
2023-08-14 15:30:00,39.76,39.84,39.72,39.79,133381.0,38.4004,38.4776,38.3617,38.4293,133381.0
2023-08-15 09:30:00,39.57,39.62,39.21,39.33,23805.0,38.2169,38.2651,37.8692,37.9851,23805.0
2023-08-15 10:00:00,39.28,39.29,39.02,39.08,21371.0,37.9368,37.9464,37.6857,37.7436,21371.0
2023-08-15 10:30:00,39.08,39.16,39.03,39.09,24553.0,37.7436,37.8209,37.6953,37.7533,24553.0
2023-08-15 11:00:00,39.09,39.37,39.08,39.34,22015.0,37.7533,38.0237,37.7436,37.9947,22015.0
2023-08-15 11:30:00,39.33,39.35,39.21,39.24,17667.0,37.9851,38.0044,37.8692,37.8981,17667.0
2023-08-15 12:00:00,39.24,39.25,39.11,39.19,16577.0,37.8981,37.9078,37.7726,37.8498,16577.0
2023-08-15 12:30:00,39.2,39.21,39.07,39.08,23960.0,37.8595,37.8692,37.7339,37.7436,23960.0
2023-08-15 13:00:00,39.07,39.18,39.06,39.18,15237.0,37.7339,37.8402,37.7243,37.8402,15237.0
2023-08-15 13:30:00,39.17,39.25,39.08,39.23,17387.0,37.8305,37.9078,37.7436,37.8885,17387.0
2023-08-15 14:00:00,39.23,39.34,39.2,39.31,19259.0,37.8885,37.9947,37.8595,37.9657,19259.0
2023-08-15 14:30:00,39.31,39.38,39.26,39.28,19767.0,37.9657,38.0333,37.9175,37.9368,19767.0
2023-08-15 15:00:00,39.26,39.32,39.18,39.18,21376.0,37.9175,37.9754,37.8402,37.8402,21376.0
2023-08-15 15:30:00,39.16,39.24,39.09,39.1,97298.0,37.8209,37.8981,37.7533,37.7629,97298.0
2023-08-16 09:30:00,39.04,39.33,39.01,39.2,12913.0,37.705,37.9851,37.676,37.8595,12913.0
2023-08-16 10:00:00,39.15,39.15,38.96,39.05,12983.0,37.8112,37.8112,37.6277,37.7146,12983.0
2023-08-16 10:30:00,39.11,39.11,39.02,39.08,12108.0,37.7726,37.7726,37.6857,37.7436,12108.0
2023-08-16 11:00:00,39.08,39.08,38.98,39.03,9365.0,37.7436,37.7436,37.647,37.6953,9365.0
2023-08-16 11:30:00,39.02,39.03,38.88,38.9,12518.0,37.6857,37.6953,37.5504,37.5698,12518.0
2023-08-16 12:00:00,38.91,38.94,38.78,38.81,13742.0,37.5794,37.6084,37.4539,37.4828,13742.0
2023-08-16 12:30:00,38.8,38.83,38.74,38.74,14165.0,37.4732,37.5022,37.4152,37.4152,14165.0
2023-08-16 13:00:00,38.76,38.79,38.68,38.69,6970.0,37.4345,37.4635,37.3573,37.3669,6970.0
2023-08-16 13:30:00,38.68,38.78,38.66,38.72,26180.0,37.3573,37.4539,37.338,37.3959,26180.0
2023-08-16 14:00:00,38.71,38.73,38.64,38.73,14176.0,37.3863,37.4056,37.3187,37.4056,14176.0
2023-08-16 14:30:00,38.73,38.74,38.55,38.56,18093.0,37.4056,37.4152,37.2317,37.2414,18093.0
2023-08-16 15:00:00,38.56,38.56,38.4,38.41,15697.0,37.2414,37.2414,37.0869,37.0965,15697.0
2023-08-16 15:30:00,38.41,38.48,38.29,38.3,87196.0,37.0965,37.1641,36.9806,36.9903,87196.0
2023-08-17 09:30:00,38.52,38.75,38.23,38.47,28753.0,37.2028,37.4249,36.9227,37.1545,28753.0
2023-08-17 10:00:00,38.47,38.55,38.33,38.48,25068.0,37.1545,37.2317,37.0193,37.1641,25068.0
2023-08-17 10:30:00,38.48,38.51,38.41,38.43,13256.0,37.1641,37.1931,37.0965,37.1158,13256.0
2023-08-17 11:00:00,38.43,38.43,38.18,38.18,28030.0,37.1158,37.1158,36.8744,36.8744,28030.0
2023-08-17 11:30:00,38.19,38.21,38.05,38.09,39314.0,36.884,36.9034,36.7488,36.7875,39314.0
2023-08-17 12:00:00,38.09,38.13,38.04,38.11,50668.0,36.7875,36.8261,36.7392,36.8068,50668.0
2023-08-17 12:30:00,38.13,38.24,38.08,38.23,16130.0,36.8261,36.9323,36.7778,36.9227,16130.0
2023-08-17 13:00:00,38.25,38.29,38.16,38.16,7522.0,36.942,36.9806,36.8551,36.8551,7522.0
2023-08-17 13:30:00,38.13,38.14,38.01,38.04,11071.0,36.8261,36.8358,36.7102,36.7392,11071.0
2023-08-17 14:00:00,38.04,38.04,37.84,37.9,23937.0,36.7392,36.7392,36.546,36.604,23937.0
2023-08-17 14:30:00,37.9,37.91,37.78,37.8,18135.0,36.604,36.6136,36.4881,36.5074,18135.0
2023-08-17 15:00:00,37.8,37.83,37.72,37.8,24410.0,36.5074,36.5364,36.4301,36.5074,24410.0
2023-08-17 15:30:00,37.8,37.84,37.61,37.61,195115.0,36.5074,36.546,36.3239,36.3239,195115.0
2023-08-18 09:30:00,37.26,37.51,36.9,37.43,48763.0,35.9858,36.2273,35.6382,36.15,48763.0
2023-08-18 10:00:00,37.4,37.5,37.32,37.33,29029.0,36.1211,36.2176,36.0438,36.0535,29029.0
2023-08-18 10:30:00,37.31,37.52,37.3,37.52,82486.0,36.0341,36.237,36.0245,36.237,82486.0
2023-08-18 11:00:00,37.53,37.78,37.53,37.72,24392.0,36.2466,36.4881,36.2466,36.4301,24392.0
2023-08-18 11:30:00,37.71,37.77,37.57,37.71,37914.0,36.4205,36.4784,36.2852,36.4205,37914.0
2023-08-18 12:00:00,37.72,37.72,37.6,37.6,13918.0,36.4301,36.4301,36.3142,36.3142,13918.0
2023-08-18 12:30:00,37.6,37.7,37.58,37.62,14723.0,36.3142,36.4108,36.2949,36.3335,14723.0
2023-08-18 13:00:00,37.61,37.64,37.57,37.62,9254.0,36.3239,36.3528,36.2852,36.3335,9254.0
2023-08-18 13:30:00,37.62,37.73,37.58,37.72,14967.0,36.3335,36.4398,36.2949,36.4301,14967.0
2023-08-18 14:00:00,37.72,37.76,37.67,37.73,9465.0,36.4301,36.4687,36.3818,36.4398,9465.0
2023-08-18 14:30:00,37.76,37.79,37.7,37.74,16270.0,36.4687,36.4977,36.4108,36.4494,16270.0
2023-08-18 15:00:00,37.73,37.79,37.67,37.7,24173.0,36.4398,36.4977,36.3818,36.4108,24173.0
2023-08-18 15:30:00,37.69,37.83,37.65,37.79,259700.0,36.4011,36.5364,36.3625,36.4977,259700.0
2023-08-21 09:30:00,37.87,38.1,37.71,37.71,15230.0,36.575,36.7971,36.4205,36.4205,15230.0
2023-08-21 10:00:00,37.78,37.9,37.68,37.68,12084.0,36.4881,36.604,36.3915,36.3915,12084.0
2023-08-21 10:30:00,37.67,37.69,37.59,37.64,9453.0,36.3818,36.4011,36.3046,36.3528,9453.0
2023-08-21 11:00:00,37.63,37.64,37.42,37.42,8579.0,36.3432,36.3528,36.1404,36.1404,8579.0
2023-08-21 11:30:00,37.43,37.45,37.31,37.33,11153.0,36.15,36.1693,36.0341,36.0535,11153.0
2023-08-21 12:00:00,37.32,37.41,37.27,37.39,12705.0,36.0438,36.1307,35.9955,36.1114,12705.0
2023-08-21 12:30:00,37.4,37.53,37.36,37.52,33872.0,36.1211,36.2466,36.0824,36.237,33872.0
2023-08-21 13:00:00,37.53,37.6,37.51,37.55,17760.0,36.2466,36.3142,36.2273,36.2659,17760.0
2023-08-21 13:30:00,37.56,37.62,37.55,37.6,8647.0,36.2756,36.3335,36.2659,36.3142,8647.0
2023-08-21 14:00:00,37.62,37.66,37.54,37.58,10099.0,36.3335,36.3722,36.2563,36.2949,10099.0
2023-08-21 14:30:00,37.59,37.63,37.57,37.63,11148.0,36.3046,36.3432,36.2852,36.3432,11148.0
2023-08-21 15:00:00,37.66,37.79,37.66,37.76,18274.0,36.3722,36.4977,36.3722,36.4687,18274.0
2023-08-21 15:30:00,37.76,37.84,37.7,37.76,110296.0,36.4687,36.546,36.4108,36.4687,110296.0
2023-08-22 09:30:00,37.99,38.25,37.8,37.82,11656.0,36.6909,36.942,36.5074,36.5267,11656.0
2023-08-22 10:00:00,37.8,37.86,37.73,37.78,21407.0,36.5074,36.5653,36.4398,36.4881,21407.0
2023-08-22 10:30:00,37.78,37.8,37.67,37.7,10957.0,36.4881,36.5074,36.3818,36.4108,10957.0
2023-08-22 11:00:00,37.68,37.68,37.59,37.61,12037.0,36.3915,36.3915,36.3046,36.3239,12037.0
2023-08-22 11:30:00,37.62,37.66,37.56,37.63,11834.0,36.3335,36.3722,36.2756,36.3432,11834.0
2023-08-22 12:00:00,37.62,37.62,37.35,37.46,46316.0,36.3335,36.3335,36.0728,36.179,46316.0
2023-08-22 12:30:00,37.47,37.59,37.34,37.34,38188.0,36.1887,36.3046,36.0631,36.0631,38188.0
2023-08-22 13:00:00,37.34,37.46,37.31,37.46,64747.0,36.0631,36.179,36.0341,36.179,64747.0
2023-08-22 13:30:00,37.48,37.48,37.28,37.33,95970.0,36.1983,36.1983,36.0052,36.0535,95970.0
2023-08-22 14:00:00,37.34,37.41,37.3,37.41,28801.0,36.0631,36.1307,36.0245,36.1307,28801.0
2023-08-22 14:30:00,37.41,37.5,37.4,37.5,20750.0,36.1307,36.2176,36.1211,36.2176,20750.0
2023-08-22 15:00:00,37.5,37.61,37.48,37.58,25259.0,36.2176,36.3239,36.1983,36.2949,25259.0
2023-08-22 15:30:00,37.57,37.6,37.5,37.55,67545.0,36.2852,36.3142,36.2176,36.2659,67545.0
2023-08-23 09:30:00,37.73,37.73,37.51,37.58,11383.0,36.4398,36.4398,36.2273,36.2949,11383.0
2023-08-23 10:00:00,37.55,37.68,37.52,37.61,7332.0,36.2659,36.3915,36.237,36.3239,7332.0
2023-08-23 10:30:00,37.63,37.81,37.57,37.8,10586.0,36.3432,36.517,36.2852,36.5074,10586.0
2023-08-23 11:00:00,37.8,37.9,37.75,37.89,6872.0,36.5074,36.604,36.4591,36.5943,6872.0
2023-08-23 11:30:00,37.9,37.98,37.9,37.97,6545.0,36.604,36.6812,36.604,36.6716,6545.0
2023-08-23 12:00:00,37.96,37.96,37.87,37.92,3879.0,36.6619,36.6619,36.575,36.6233,3879.0
2023-08-23 12:30:00,37.93,37.99,37.91,37.96,5704.0,36.6329,36.6909,36.6136,36.6619,5704.0
2023-08-23 13:00:00,37.96,38.2,37.94,38.14,45772.0,36.6619,36.8937,36.6426,36.8358,45772.0
2023-08-23 13:30:00,38.14,38.21,38.13,38.2,5408.0,36.8358,36.9034,36.8261,36.8937,5408.0
2023-08-23 14:00:00,38.23,38.25,38.16,38.2,9779.0,36.9227,36.942,36.8551,36.8937,9779.0
2023-08-23 14:30:00,38.2,38.21,38.16,38.2,5537.0,36.8937,36.9034,36.8551,36.8937,5537.0
2023-08-23 15:00:00,38.19,38.29,38.18,38.29,14115.0,36.884,36.9806,36.8744,36.9806,14115.0
2023-08-23 15:30:00,38.31,38.35,38.24,38.32,73502.0,36.9999,37.0386,36.9323,37.0096,73502.0
2023-08-24 09:30:00,38.05,38.72,38.05,38.7,39560.0,36.7488,37.3959,36.7488,37.3766,39560.0
2023-08-24 10:00:00,38.69,38.72,38.52,38.53,121789.0,37.3669,37.3959,37.2028,37.2124,121789.0
2023-08-24 10:30:00,38.53,38.57,38.39,38.4,10526.0,37.2124,37.251,37.0772,37.0869,10526.0
2023-08-24 11:00:00,38.38,38.43,38.28,38.37,17542.0,37.0675,37.1158,36.971,37.0579,17542.0
2023-08-24 11:30:00,38.32,38.32,38.16,38.18,5883.0,37.0096,37.0096,36.8551,36.8744,5883.0
2023-08-24 12:00:00,38.17,38.28,38.17,38.22,10909.0,36.8647,36.971,36.8647,36.913,10909.0
2023-08-24 12:30:00,38.23,38.47,38.23,38.28,13568.0,36.9227,37.1545,36.9227,36.971,13568.0
2023-08-24 13:00:00,38.29,38.3,38.15,38.18,9502.0,36.9806,36.9903,36.8454,36.8744,9502.0
2023-08-24 13:30:00,38.18,38.24,38.16,38.2,9550.0,36.8744,36.9323,36.8551,36.8937,9550.0
2023-08-24 14:00:00,38.22,38.22,38.14,38.2,6485.0,36.913,36.913,36.8358,36.8937,6485.0
2023-08-24 14:30:00,38.22,38.27,38.0,38.27,281684.0,36.913,36.9613,36.7005,36.9613,281684.0
2023-08-24 15:00:00,38.26,38.3,38.17,38.23,25108.0,36.9516,36.9903,36.8647,36.9227,25108.0
2023-08-24 15:30:00,38.23,38.25,38.1,38.1,272156.0,36.9227,36.942,36.7971,36.7971,272156.0
2023-08-25 09:30:00,38.52,38.78,38.47,38.58,19159.0,37.2028,37.4539,37.1545,37.2607,19159.0
2023-08-25 10:00:00,38.59,38.7,38.46,38.51,17745.0,37.2704,37.3766,37.1448,37.1931,17745.0
2023-08-25 10:30:00,38.5,38.56,38.36,38.36,10807.0,37.1834,37.2414,37.0482,37.0482,10807.0
2023-08-25 11:00:00,38.38,38.74,38.37,38.73,48781.0,37.0675,37.4152,37.0579,37.4056,48781.0
2023-08-25 11:30:00,38.72,38.77,38.55,38.6,55007.0,37.3959,37.4442,37.2317,37.28,55007.0
2023-08-25 12:00:00,38.6,38.67,38.56,38.65,59572.0,37.28,37.3476,37.2414,37.3283,59572.0
2023-08-25 12:30:00,38.67,38.72,38.53,38.58,23619.0,37.3476,37.3959,37.2124,37.2607,23619.0
2023-08-25 13:00:00,38.6,38.63,38.47,38.49,27873.0,37.28,37.309,37.1545,37.1738,27873.0
2023-08-25 13:30:00,38.53,38.53,38.46,38.51,14607.0,37.2124,37.2124,37.1448,37.1931,14607.0
2023-08-25 14:00:00,38.51,38.58,38.45,38.55,22622.0,37.1931,37.2607,37.1352,37.2317,22622.0
2023-08-25 14:30:00,38.56,38.61,38.41,38.53,34773.0,37.2414,37.2897,37.0965,37.2124,34773.0
2023-08-25 15:00:00,38.52,38.54,38.48,38.53,35450.0,37.2028,37.2221,37.1641,37.2124,35450.0
2023-08-25 15:30:00,38.53,38.54,38.2,38.21,189256.0,37.2124,37.2221,36.8937,36.9034,189256.0
2023-08-28 09:30:00,38.25,38.89,38.25,38.84,16686.0,36.942,37.5601,36.942,37.5118,16686.0
2023-08-28 10:00:00,38.84,39.01,38.79,38.98,17749.0,37.5118,37.676,37.4635,37.647,17749.0
2023-08-28 10:30:00,38.95,38.97,38.8,38.87,14590.0,37.6181,37.6374,37.4732,37.5408,14590.0
2023-08-28 11:00:00,38.88,38.88,38.77,38.78,16982.0,37.5504,37.5504,37.4442,37.4539,16982.0
2023-08-28 11:30:00,38.76,38.86,38.76,38.83,29146.0,37.4345,37.5311,37.4345,37.5022,29146.0
2023-08-28 12:00:00,38.84,38.85,38.8,38.82,7825.0,37.5118,37.5215,37.4732,37.4925,7825.0
2023-08-28 12:30:00,38.84,38.86,38.8,38.82,15859.0,37.5118,37.5311,37.4732,37.4925,15859.0
2023-08-28 13:00:00,38.82,38.83,38.77,38.79,27684.0,37.4925,37.5022,37.4442,37.4635,27684.0
2023-08-28 13:30:00,38.79,38.81,38.65,38.68,11306.0,37.4635,37.4828,37.3283,37.3573,11306.0
2023-08-28 14:00:00,38.69,38.79,38.68,38.77,11434.0,37.3669,37.4635,37.3573,37.4442,11434.0
2023-08-28 14:30:00,38.78,38.81,38.73,38.78,14813.0,37.4539,37.4828,37.4056,37.4539,14813.0
2023-08-28 15:00:00,38.8,38.82,38.76,38.8,36988.0,37.4732,37.4925,37.4345,37.4732,36988.0
2023-08-28 15:30:00,38.8,38.92,38.79,38.85,94077.0,37.4732,37.5891,37.4635,37.5215,94077.0
2023-08-29 09:30:00,38.86,38.96,38.7,38.89,15168.0,37.5311,37.6277,37.3766,37.5601,15168.0
2023-08-29 10:00:00,38.96,39.01,38.88,38.94,10519.0,37.6277,37.676,37.5504,37.6084,10519.0
2023-08-29 10:30:00,38.94,39.0,38.86,38.9,11584.0,37.6084,37.6663,37.5311,37.5698,11584.0
2023-08-29 11:00:00,38.91,39.06,38.9,39.05,14420.0,37.5794,37.7243,37.5698,37.7146,14420.0
2023-08-29 11:30:00,39.07,39.3,39.07,39.28,19444.0,37.7339,37.9561,37.7339,37.9368,19444.0
2023-08-29 12:00:00,39.31,39.34,39.28,39.3,20366.0,37.9657,37.9947,37.9368,37.9561,20366.0
2023-08-29 12:30:00,39.28,39.29,39.19,39.24,8309.0,37.9368,37.9464,37.8498,37.8981,8309.0
2023-08-29 13:00:00,39.25,39.3,39.22,39.23,6534.0,37.9078,37.9561,37.8788,37.8885,6534.0
2023-08-29 13:30:00,39.25,39.28,39.1,39.17,6195.0,37.9078,37.9368,37.7629,37.8305,6195.0
2023-08-29 14:00:00,39.17,39.17,39.06,39.1,7101.0,37.8305,37.8305,37.7243,37.7629,7101.0
2023-08-29 14:30:00,39.11,39.16,39.06,39.09,15512.0,37.7726,37.8209,37.7243,37.7533,15512.0
2023-08-29 15:00:00,39.1,39.16,39.05,39.14,23129.0,37.7629,37.8209,37.7146,37.8016,23129.0
2023-08-29 15:30:00,39.14,39.15,39.0,39.01,139322.0,37.8016,37.8112,37.6663,37.676,139322.0
2023-08-30 09:30:00,39.12,39.55,39.12,39.52,13413.0,37.7822,38.1975,37.7822,38.1686,13413.0
2023-08-30 10:00:00,39.54,39.6,39.18,39.2,13326.0,38.1879,38.2458,37.8402,37.8595,13326.0
2023-08-30 10:30:00,39.3,39.44,39.27,39.39,20633.0,37.9561,38.0913,37.9271,38.043,20633.0
2023-08-30 11:00:00,39.41,39.42,39.34,39.39,8214.0,38.0623,38.072,37.9947,38.043,8214.0
2023-08-30 11:30:00,39.44,39.48,39.38,39.4,10788.0,38.0913,38.1299,38.0333,38.0527,10788.0
2023-08-30 12:00:00,39.38,39.46,39.36,39.46,9125.0,38.0333,38.1106,38.014,38.1106,9125.0
2023-08-30 12:30:00,39.48,39.48,39.4,39.46,8282.0,38.1299,38.1299,38.0527,38.1106,8282.0
2023-08-30 13:00:00,39.44,39.44,39.34,39.36,7667.0,38.0913,38.0913,37.9947,38.014,7667.0
2023-08-30 13:30:00,39.36,39.41,39.33,39.37,11615.0,38.014,38.0623,37.9851,38.0237,11615.0
2023-08-30 14:00:00,39.42,39.44,39.37,39.4,9849.0,38.072,38.0913,38.0237,38.0527,9849.0
2023-08-30 14:30:00,39.39,39.48,39.39,39.42,10500.0,38.043,38.1299,38.043,38.072,10500.0
2023-08-30 15:00:00,39.44,39.47,39.36,39.38,13908.0,38.0913,38.1203,38.014,38.0333,13908.0
2023-08-30 15:30:00,39.37,39.43,39.32,39.43,71793.0,38.0237,38.0816,37.9754,38.0816,71793.0
2023-08-31 09:30:00,39.47,39.71,39.43,39.6,10174.0,38.1203,38.3521,38.0816,38.2458,10174.0
2023-08-31 10:00:00,39.59,39.63,39.52,39.63,8037.0,38.2362,38.2748,38.1686,38.2748,8037.0
2023-08-31 10:30:00,39.63,39.65,39.59,39.62,5543.0,38.2748,38.2941,38.2362,38.2651,5543.0
2023-08-31 11:00:00,39.63,39.7,39.56,39.68,12196.0,38.2748,38.3424,38.2072,38.3231,12196.0
2023-08-31 11:30:00,39.68,39.69,39.61,39.65,6231.0,38.3231,38.3327,38.2555,38.2941,6231.0
2023-08-31 12:00:00,39.64,39.73,39.62,39.66,5974.0,38.2845,38.3714,38.2651,38.3038,5974.0
2023-08-31 12:30:00,39.68,39.68,39.53,39.57,14579.0,38.3231,38.3231,38.1782,38.2169,14579.0
2023-08-31 13:00:00,39.56,39.75,39.51,39.75,15185.0,38.2072,38.3907,38.1589,38.3907,15185.0
2023-08-31 13:30:00,39.76,39.79,39.57,39.6,21703.0,38.4004,38.4293,38.2169,38.2458,21703.0
2023-08-31 14:00:00,39.59,39.63,39.56,39.57,5207.0,38.2362,38.2748,38.2072,38.2169,5207.0
2023-08-31 14:30:00,39.56,39.57,39.48,39.48,8814.0,38.2072,38.2169,38.1299,38.1299,8814.0
2023-08-31 15:00:00,39.49,39.61,39.49,39.58,12590.0,38.1396,38.2555,38.1396,38.2265,12590.0
2023-08-31 15:30:00,39.57,39.63,39.55,39.56,130982.0,38.2169,38.2748,38.1975,38.2072,130982.0
2023-09-01 09:30:00,39.85,40.12,39.76,39.93,31765.0,38.4873,38.748,38.4004,38.5645,31765.0
2023-09-01 10:00:00,39.89,40.07,39.86,40.07,46544.0,38.5259,38.6998,38.4969,38.6998,46544.0
2023-09-01 10:30:00,40.11,40.14,40.01,40.04,21819.0,38.7384,38.7674,38.6418,38.6708,21819.0
2023-09-01 11:00:00,40.05,40.25,40.02,40.21,44616.0,38.6804,38.8736,38.6515,38.835,44616.0
2023-09-01 11:30:00,40.21,40.22,40.14,40.15,22943.0,38.835,38.8446,38.7674,38.777,22943.0
2023-09-01 12:00:00,40.14,40.23,40.08,40.21,29808.0,38.7674,38.8543,38.7094,38.835,29808.0
2023-09-01 12:30:00,40.22,40.25,40.18,40.23,16420.0,38.8446,38.8736,38.806,38.8543,16420.0
2023-09-01 13:00:00,40.24,40.26,40.19,40.24,23376.0,38.8639,38.8833,38.8156,38.8639,23376.0
2023-09-01 13:30:00,40.25,40.28,40.21,40.22,36058.0,38.8736,38.9026,38.835,38.8446,36058.0
2023-09-01 14:00:00,40.22,40.26,40.21,40.25,17151.0,38.8446,38.8833,38.835,38.8736,17151.0
2023-09-01 14:30:00,40.25,40.25,40.12,40.14,45344.0,38.8736,38.8736,38.748,38.7674,45344.0
2023-09-01 15:00:00,40.14,40.2,40.09,40.14,53317.0,38.7674,38.8253,38.7191,38.7674,53317.0
2023-09-01 15:30:00,40.15,40.3,40.13,40.24,175237.0,38.777,38.9219,38.7577,38.8639,175237.0
2023-09-05 09:30:00,40.16,40.24,38.93,39.0,38495.0,38.7867,38.8639,37.5987,37.6663,38495.0
2023-09-05 10:00:00,38.97,39.01,38.76,38.96,31325.0,37.6374,37.676,37.4345,37.6277,31325.0
2023-09-05 10:30:00,38.99,39.24,38.99,39.2,24437.0,37.6567,37.8981,37.6567,37.8595,24437.0
2023-09-05 11:00:00,39.21,39.5,39.21,39.47,36824.0,37.8692,38.1492,37.8692,38.1203,36824.0
2023-09-05 11:30:00,39.47,39.56,39.38,39.41,17005.0,38.1203,38.2072,38.0333,38.0623,17005.0
2023-09-05 12:00:00,39.44,39.44,39.34,39.37,10275.0,38.0913,38.0913,37.9947,38.0237,10275.0
2023-09-05 12:30:00,39.36,39.37,39.16,39.19,15614.0,38.014,38.0237,37.8209,37.8498,15614.0
2023-09-05 13:00:00,39.18,39.18,39.04,39.06,9424.0,37.8402,37.8402,37.705,37.7243,9424.0
2023-09-05 13:30:00,39.07,39.19,39.07,39.11,11682.0,37.7339,37.8498,37.7339,37.7726,11682.0
2023-09-05 14:00:00,39.11,39.14,39.0,39.06,16710.0,37.7726,37.8016,37.6663,37.7243,16710.0
2023-09-05 14:30:00,39.09,39.12,39.06,39.1,12103.0,37.7533,37.7822,37.7243,37.7629,12103.0
2023-09-05 15:00:00,39.1,39.1,38.89,38.89,24757.0,37.7629,37.7629,37.5601,37.5601,24757.0
2023-09-05 15:30:00,38.9,38.95,38.86,38.86,73497.0,37.5698,37.6181,37.5311,37.5311,73497.0
2023-09-06 09:30:00,38.94,39.9,38.94,39.8,65358.0,37.6084,38.5356,37.6084,38.439,65358.0
2023-09-06 10:00:00,39.75,39.99,39.63,39.96,37918.0,38.3907,38.6225,38.2748,38.5935,37918.0
2023-09-06 10:30:00,39.98,40.1,39.95,40.05,20763.0,38.6128,38.7287,38.5839,38.6804,20763.0
2023-09-06 11:00:00,40.03,40.04,39.71,39.74,91165.0,38.6611,38.6708,38.3521,38.381,91165.0
2023-09-06 11:30:00,39.73,39.75,39.63,39.65,34290.0,38.3714,38.3907,38.2748,38.2941,34290.0
2023-09-06 12:00:00,39.65,39.95,39.61,39.82,271541.0,38.2941,38.5839,38.2555,38.4583,271541.0
2023-09-06 12:30:00,39.8,39.99,39.78,39.84,25470.0,38.439,38.6225,38.4197,38.4776,25470.0
2023-09-06 13:00:00,39.83,40.22,39.78,40.17,53908.0,38.468,38.8446,38.4197,38.7963,53908.0
2023-09-06 13:30:00,40.16,40.39,40.15,40.32,41775.0,38.7867,39.0088,38.777,38.9412,41775.0
2023-09-06 14:00:00,40.3,40.43,40.27,40.29,66419.0,38.9219,39.0474,38.8929,38.9122,66419.0
2023-09-06 14:30:00,40.31,40.37,40.25,40.26,51494.0,38.9315,38.9895,38.8736,38.8833,51494.0
2023-09-06 15:00:00,40.26,40.45,40.22,40.43,62491.0,38.8833,39.0668,38.8446,39.0474,62491.0
2023-09-06 15:30:00,40.45,40.51,40.35,40.39,296580.0,39.0668,39.1247,38.9702,39.0088,296580.0
2023-09-07 09:30:00,40.08,40.44,39.73,39.77,19555.0,38.7094,39.0571,38.3714,38.41,19555.0
2023-09-07 10:00:00,39.76,39.87,39.58,39.85,18541.0,38.4004,38.5066,38.2265,38.4873,18541.0
2023-09-07 10:30:00,39.88,40.02,39.85,39.92,22560.0,38.5162,38.6515,38.4873,38.5549,22560.0
2023-09-07 11:00:00,39.93,40.03,39.86,39.88,16761.0,38.5645,38.6611,38.4969,38.5162,16761.0
2023-09-07 11:30:00,39.88,40.03,39.87,39.96,13939.0,38.5162,38.6611,38.5066,38.5935,13939.0
2023-09-07 12:00:00,39.96,40.29,39.96,40.29,15559.0,38.5935,38.9122,38.5935,38.9122,15559.0
2023-09-07 12:30:00,40.29,40.3,40.22,40.27,19804.0,38.9122,38.9219,38.8446,38.8929,19804.0
2023-09-07 13:00:00,40.27,40.35,40.18,40.21,21411.0,38.8929,38.9702,38.806,38.835,21411.0
2023-09-07 13:30:00,40.21,40.27,40.17,40.18,13660.0,38.835,38.8929,38.7963,38.806,13660.0
2023-09-07 14:00:00,40.18,40.21,40.09,40.09,10742.0,38.806,38.835,38.7191,38.7191,10742.0
2023-09-07 14:30:00,40.09,40.11,40.06,40.08,10112.0,38.7191,38.7384,38.6901,38.7094,10112.0
2023-09-07 15:00:00,40.07,40.15,40.02,40.13,17316.0,38.6998,38.777,38.6515,38.7577,17316.0
2023-09-07 15:30:00,40.12,40.17,40.07,40.16,104035.0,38.748,38.7963,38.6998,38.7867,104035.0
2023-09-08 09:30:00,40.02,40.31,40.01,40.06,7509.0,38.6515,38.9315,38.6418,38.6901,7509.0
2023-09-08 10:00:00,40.06,40.24,40.03,40.22,5195.0,38.6901,38.8639,38.6611,38.8446,5195.0
2023-09-08 10:30:00,40.23,40.4,40.19,40.34,7834.0,38.8543,39.0185,38.8156,38.9605,7834.0
2023-09-08 11:00:00,40.33,40.44,40.33,40.41,10834.0,38.9509,39.0571,38.9509,39.0281,10834.0
2023-09-08 11:30:00,40.41,40.58,40.0,40.39,702779.0,39.0281,39.1923,38.6321,39.0088,702779.0
2023-09-08 12:00:00,40.36,40.42,40.34,40.34,8196.0,38.9798,39.0378,38.9605,38.9605,8196.0
2023-09-08 12:30:00,40.35,40.51,40.31,40.45,8947.0,38.9702,39.1247,38.9315,39.0668,8947.0
2023-09-08 13:00:00,40.44,40.44,40.29,40.3,7015.0,39.0571,39.0571,38.9122,38.9219,7015.0
2023-09-08 13:30:00,40.3,40.36,40.25,40.36,20101.0,38.9219,38.9798,38.8736,38.9798,20101.0
2023-09-08 14:00:00,40.37,40.38,40.25,40.26,24964.0,38.9895,38.9992,38.8736,38.8833,24964.0
2023-09-08 14:30:00,40.25,40.25,40.07,40.15,25069.0,38.8736,38.8736,38.6998,38.777,25069.0
2023-09-08 15:00:00,40.16,40.2,40.1,40.11,26700.0,38.7867,38.8253,38.7287,38.7384,26700.0
2023-09-08 15:30:00,40.1,40.25,40.08,40.25,118863.0,38.7287,38.8736,38.7094,38.8736,118863.0
2023-09-11 09:30:00,40.49,40.65,40.22,40.36,35593.0,39.1054,39.2599,38.8446,38.9798,35593.0
2023-09-11 10:00:00,40.34,40.51,40.23,40.51,20443.0,38.9605,39.1247,38.8543,39.1247,20443.0
2023-09-11 10:30:00,40.51,40.54,40.44,40.47,18253.0,39.1247,39.1537,39.0571,39.0861,18253.0
2023-09-11 11:00:00,40.45,40.45,40.33,40.36,18549.0,39.0668,39.0668,38.9509,38.9798,18549.0
2023-09-11 11:30:00,40.33,40.37,40.31,40.36,11499.0,38.9509,38.9895,38.9315,38.9798,11499.0
2023-09-11 12:00:00,40.36,40.54,40.36,40.51,22718.0,38.9798,39.1537,38.9798,39.1247,22718.0
2023-09-11 12:30:00,40.5,40.57,40.41,40.55,25662.0,39.115,39.1827,39.0281,39.1633,25662.0
2023-09-11 13:00:00,40.56,40.66,40.53,40.61,16138.0,39.173,39.2696,39.144,39.2213,16138.0
2023-09-11 13:30:00,40.61,40.63,40.56,40.57,21387.0,39.2213,39.2406,39.173,39.1827,21387.0
2023-09-11 14:00:00,40.58,40.61,40.51,40.55,12656.0,39.1923,39.2213,39.1247,39.1633,12656.0
2023-09-11 14:30:00,40.56,40.59,40.52,40.54,16041.0,39.173,39.202,39.1344,39.1537,16041.0
2023-09-11 15:00:00,40.55,40.56,40.5,40.54,17440.0,39.1633,39.173,39.115,39.1537,17440.0
2023-09-11 15:30:00,40.53,40.72,40.52,40.66,121150.0,39.144,39.3275,39.1344,39.2696,121150.0
2023-09-12 09:30:00,40.71,40.93,40.53,40.86,34581.0,39.3179,39.5303,39.144,39.4627,34581.0
2023-09-12 10:00:00,40.89,40.93,40.79,40.81,15137.0,39.4917,39.5303,39.3951,39.4144,15137.0
2023-09-12 10:30:00,40.8,40.8,40.59,40.59,15226.0,39.4048,39.4048,39.202,39.202,15226.0
2023-09-12 11:00:00,40.62,40.87,40.62,40.86,10922.0,39.2309,39.4724,39.2309,39.4627,10922.0
2023-09-12 11:30:00,40.86,40.97,40.83,40.89,33656.0,39.4627,39.569,39.4338,39.4917,33656.0
2023-09-12 12:00:00,40.89,40.91,40.85,40.85,8372.0,39.4917,39.511,39.4531,39.4531,8372.0
2023-09-12 12:30:00,40.82,40.97,40.82,40.86,11329.0,39.4241,39.569,39.4241,39.4627,11329.0
2023-09-12 13:00:00,40.86,41.0,40.82,40.99,18568.0,39.4627,39.5979,39.4241,39.5883,18568.0
2023-09-12 13:30:00,41.0,41.02,40.7,40.71,14314.0,39.5979,39.6173,39.3082,39.3179,14314.0
2023-09-12 14:00:00,40.68,40.7,40.48,40.51,13975.0,39.2889,39.3082,39.0957,39.1247,13975.0
2023-09-12 14:30:00,40.5,40.5,40.34,40.34,16532.0,39.115,39.115,38.9605,38.9605,16532.0
2023-09-12 15:00:00,40.32,40.34,40.26,40.27,17128.0,38.9412,38.9605,38.8833,38.8929,17128.0
2023-09-12 15:30:00,40.28,40.35,40.24,40.31,93314.0,38.9026,38.9702,38.8639,38.9315,93314.0
2023-09-13 09:30:00,40.34,40.43,39.86,39.91,21259.0,38.9605,39.0474,38.4969,38.5452,21259.0
2023-09-13 10:00:00,39.87,39.87,39.57,39.58,25274.0,38.5066,38.5066,38.2169,38.2265,25274.0
2023-09-13 10:30:00,39.57,39.63,39.45,39.48,34159.0,38.2169,38.2748,38.101,38.1299,34159.0
2023-09-13 11:00:00,39.48,39.55,39.24,39.35,36362.0,38.1299,38.1975,37.8981,38.0044,36362.0
2023-09-13 11:30:00,39.35,39.39,39.21,39.25,45722.0,38.0044,38.043,37.8692,37.9078,45722.0
2023-09-13 12:00:00,39.24,39.25,39.03,39.2,45332.0,37.8981,37.9078,37.6953,37.8595,45332.0
2023-09-13 12:30:00,39.22,39.22,39.0,39.01,29114.0,37.8788,37.8788,37.6663,37.676,29114.0
2023-09-13 13:00:00,39.0,39.03,38.78,39.01,113121.0,37.6663,37.6953,37.4539,37.676,113121.0
2023-09-13 13:30:00,39.03,39.1,38.92,38.93,26529.0,37.6953,37.7629,37.5891,37.5987,26529.0
2023-09-13 14:00:00,38.93,38.95,38.64,38.67,101425.0,37.5987,37.6181,37.3187,37.3476,101425.0
2023-09-13 14:30:00,38.65,38.71,38.5,38.58,91376.0,37.3283,37.3863,37.1834,37.2607,91376.0
2023-09-13 15:00:00,38.58,38.61,38.39,38.39,157169.0,37.2607,37.2897,37.0772,37.0772,157169.0
2023-09-13 15:30:00,38.39,38.49,38.33,38.47,621292.0,37.0772,37.1738,37.0193,37.1545,621292.0
2023-09-14 09:30:00,38.92,39.83,38.92,39.53,59546.0,37.5891,38.468,37.5891,38.1782,59546.0
2023-09-14 10:00:00,39.54,39.57,39.22,39.28,44913.0,38.1879,38.2169,37.8788,37.9368,44913.0
2023-09-14 10:30:00,39.27,39.43,39.24,39.38,36520.0,37.9271,38.0816,37.8981,38.0333,36520.0
2023-09-14 11:00:00,39.38,39.39,39.07,39.07,17025.0,38.0333,38.043,37.7339,37.7339,17025.0
2023-09-14 11:30:00,39.09,39.09,38.78,38.83,23998.0,37.7533,37.7533,37.4539,37.5022,23998.0
2023-09-14 12:00:00,38.81,38.99,38.76,38.96,20862.0,37.4828,37.6567,37.4345,37.6277,20862.0
2023-09-14 12:30:00,38.96,39.07,38.96,39.06,13364.0,37.6277,37.7339,37.6277,37.7243,13364.0
2023-09-14 13:00:00,39.07,39.16,39.04,39.11,23559.0,37.7339,37.8209,37.705,37.7726,23559.0
2023-09-14 13:30:00,39.1,39.11,38.78,38.8,25082.0,37.7629,37.7726,37.4539,37.4732,25082.0
2023-09-14 14:00:00,38.8,38.93,38.79,38.87,18539.0,37.4732,37.5987,37.4635,37.5408,18539.0
2023-09-14 14:30:00,38.88,38.97,38.87,38.96,32875.0,37.5504,37.6374,37.5408,37.6277,32875.0
2023-09-14 15:00:00,38.96,39.04,38.86,38.94,64902.0,37.6277,37.705,37.5311,37.6084,64902.0
2023-09-14 15:30:00,38.95,39.03,38.9,39.03,159830.0,37.6181,37.6953,37.5698,37.6953,159830.0
2023-09-15 09:30:00,38.81,39.12,38.51,38.99,76279.0,37.4828,37.7822,37.1931,37.6567,76279.0
2023-09-15 10:00:00,39.05,39.1,38.93,38.93,17046.0,37.7146,37.7629,37.5987,37.5987,17046.0
2023-09-15 10:30:00,38.92,38.93,38.67,38.67,9275.0,37.5891,37.5987,37.3476,37.3476,9275.0
2023-09-15 11:00:00,38.67,39.0,38.65,38.92,27908.0,37.3476,37.6663,37.3283,37.5891,27908.0
2023-09-15 11:30:00,38.92,38.96,38.83,38.91,19205.0,37.5891,37.6277,37.5022,37.5794,19205.0
2023-09-15 12:00:00,38.91,38.95,38.88,38.89,10133.0,37.5794,37.6181,37.5504,37.5601,10133.0
2023-09-15 12:30:00,38.9,39.03,38.89,39.03,12484.0,37.5698,37.6953,37.5601,37.6953,12484.0
2023-09-15 13:00:00,39.02,39.03,38.8,38.8,26238.0,37.6857,37.6953,37.4732,37.4732,26238.0
2023-09-15 13:30:00,38.79,38.86,38.74,38.85,7580.0,37.4635,37.5311,37.4152,37.5215,7580.0
2023-09-15 14:00:00,38.85,38.97,38.83,38.89,32587.0,37.5215,37.6374,37.5022,37.5601,32587.0
2023-09-15 14:30:00,38.89,38.92,38.79,38.87,23910.0,37.5601,37.5891,37.4635,37.5408,23910.0
2023-09-15 15:00:00,38.87,38.91,38.77,38.88,39067.0,37.5408,37.5794,37.4442,37.5504,39067.0
2023-09-15 15:30:00,38.88,39.22,38.76,39.17,232205.0,37.5504,37.8788,37.4345,37.8305,232205.0
2023-09-18 09:30:00,39.36,39.68,39.31,39.4,64163.0,38.014,38.3231,37.9657,38.0527,64163.0
2023-09-18 10:00:00,39.42,39.68,39.33,39.68,82562.0,38.072,38.3231,37.9851,38.3231,82562.0
2023-09-18 10:30:00,39.7,40.07,39.69,40.03,51389.0,38.3424,38.6998,38.3327,38.6611,51389.0
2023-09-18 11:00:00,40.03,40.13,39.98,40.11,30020.0,38.6611,38.7577,38.6128,38.7384,30020.0
2023-09-18 11:30:00,40.13,40.29,40.13,40.27,18370.0,38.7577,38.9122,38.7577,38.8929,18370.0
2023-09-18 12:00:00,40.28,40.31,39.96,40.0,37752.0,38.9026,38.9315,38.5935,38.6321,37752.0
2023-09-18 12:30:00,40.0,40.03,39.93,39.94,20342.0,38.6321,38.6611,38.5645,38.5742,20342.0
2023-09-18 13:00:00,39.94,39.94,39.84,39.89,20135.0,38.5742,38.5742,38.4776,38.5259,20135.0
2023-09-18 13:30:00,39.9,40.0,39.84,39.89,23458.0,38.5356,38.6321,38.4776,38.5259,23458.0
2023-09-18 14:00:00,39.9,39.94,39.86,39.86,18604.0,38.5356,38.5742,38.4969,38.4969,18604.0
2023-09-18 14:30:00,39.87,39.9,39.76,39.8,16463.0,38.5066,38.5356,38.4004,38.439,16463.0
2023-09-18 15:00:00,39.81,39.84,39.75,39.8,25197.0,38.4486,38.4776,38.3907,38.439,25197.0
2023-09-18 15:30:00,39.81,39.81,39.63,39.65,121146.0,38.4486,38.4486,38.2748,38.2941,121146.0
2023-09-19 09:30:00,39.46,39.82,39.46,39.56,15701.0,38.1106,38.4583,38.1106,38.2072,15701.0
2023-09-19 10:00:00,39.54,39.55,39.31,39.52,16315.0,38.1879,38.1975,37.9657,38.1686,16315.0
2023-09-19 10:30:00,39.49,39.65,39.45,39.6,19282.0,38.1396,38.2941,38.101,38.2458,19282.0
2023-09-19 11:00:00,39.6,39.61,39.41,39.45,12007.0,38.2458,38.2555,38.0623,38.101,12007.0
2023-09-19 11:30:00,39.45,39.45,39.3,39.38,8165.0,38.101,38.101,37.9561,38.0333,8165.0
2023-09-19 12:00:00,39.38,39.38,39.12,39.15,5512.0,38.0333,38.0333,37.7822,37.8112,5512.0
2023-09-19 12:30:00,39.13,39.15,38.97,38.97,10114.0,37.7919,37.8112,37.6374,37.6374,10114.0
2023-09-19 13:00:00,38.96,39.04,38.94,38.94,5871.0,37.6277,37.705,37.6084,37.6084,5871.0
2023-09-19 13:30:00,38.96,39.13,38.95,39.11,5714.0,37.6277,37.7919,37.6181,37.7726,5714.0
2023-09-19 14:00:00,39.1,39.16,39.09,39.15,9177.0,37.7629,37.8209,37.7533,37.8112,9177.0
2023-09-19 14:30:00,39.15,39.22,39.07,39.1,55647.0,37.8112,37.8788,37.7339,37.7629,55647.0
2023-09-19 15:00:00,39.11,39.3,39.09,39.3,36628.0,37.7726,37.9561,37.7533,37.9561,36628.0
2023-09-19 15:30:00,39.3,39.43,39.25,39.43,251792.0,37.9561,38.0816,37.9078,38.0816,251792.0
2023-09-20 09:30:00,39.5,40.04,39.5,40.03,8584.0,38.1492,38.6708,38.1492,38.6611,8584.0
2023-09-20 10:00:00,40.02,40.04,39.86,39.9,9702.0,38.6515,38.6708,38.4969,38.5356,9702.0
2023-09-20 10:30:00,39.85,39.88,39.67,39.77,11006.0,38.4873,38.5162,38.3134,38.41,11006.0
2023-09-20 11:00:00,39.76,39.87,39.76,39.79,10029.0,38.4004,38.5066,38.4004,38.4293,10029.0
2023-09-20 11:30:00,39.8,39.85,39.69,39.74,14095.0,38.439,38.4873,38.3327,38.381,14095.0
2023-09-20 12:00:00,39.75,39.78,39.68,39.73,19793.0,38.3907,38.4197,38.3231,38.3714,19793.0
2023-09-20 12:30:00,39.74,39.78,39.73,39.76,9679.0,38.381,38.4197,38.3714,38.4004,9679.0
2023-09-20 13:00:00,39.76,39.77,39.58,39.61,167877.0,38.4004,38.41,38.2265,38.2555,167877.0
2023-09-20 13:30:00,39.61,39.67,39.52,39.63,20365.0,38.2555,38.3134,38.1686,38.2748,20365.0
2023-09-20 14:00:00,39.63,39.63,39.42,39.58,27507.0,38.2748,38.2748,38.072,38.2265,27507.0
2023-09-20 14:30:00,39.59,39.73,39.57,39.58,25373.0,38.2362,38.3714,38.2169,38.2265,25373.0
2023-09-20 15:00:00,39.58,39.62,39.26,39.32,31626.0,38.2265,38.2651,37.9175,37.9754,31626.0
2023-09-20 15:30:00,39.33,39.33,39.0,39.0,92129.0,37.9851,37.9851,37.6663,37.6663,92129.0
2023-09-21 09:30:00,38.63,38.68,38.02,38.32,29046.0,37.5014,37.5499,36.9092,37.2005,29046.0
2023-09-21 10:00:00,38.34,38.64,38.31,38.58,29558.0,37.2199,37.5111,37.1908,37.4529,29558.0
2023-09-21 10:30:00,38.58,38.75,38.58,38.65,70844.0,37.4529,37.6179,37.4529,37.5208,70844.0
2023-09-21 11:00:00,38.65,38.7,38.37,38.4,17896.0,37.5208,37.5694,37.249,37.2781,17896.0
2023-09-21 11:30:00,38.4,38.68,38.4,38.62,13926.0,37.2781,37.5499,37.2781,37.4917,13926.0
2023-09-21 12:00:00,38.62,38.77,38.61,38.71,15200.0,37.4917,37.6373,37.482,37.5791,15200.0
2023-09-21 12:30:00,38.69,38.78,38.62,38.66,21584.0,37.5597,37.647,37.4917,37.5305,21584.0
2023-09-21 13:00:00,38.68,39.02,38.68,39.01,22442.0,37.5499,37.88,37.5499,37.8703,22442.0
2023-09-21 13:30:00,39.01,39.13,38.97,39.1,29297.0,37.8703,37.9868,37.8315,37.9577,29297.0
2023-09-21 14:00:00,39.11,39.25,39.05,39.22,37441.0,37.9674,38.1033,37.9091,38.0742,37441.0
2023-09-21 14:30:00,39.22,39.25,39.02,39.04,38476.0,38.0742,38.1033,37.88,37.8994,38476.0
2023-09-21 15:00:00,39.02,39.04,38.96,39.01,20314.0,37.88,37.8994,37.8218,37.8703,20314.0
2023-09-21 15:30:00,39.0,39.02,38.78,38.78,139607.0,37.8606,37.88,37.647,37.647,139607.0
2023-09-22 09:30:00,39.01,39.33,39.01,39.16,59049.0,37.8703,38.181,37.8703,38.0159,59049.0
2023-09-22 10:00:00,39.17,39.24,39.09,39.21,21274.0,38.0256,38.0936,37.948,38.0645,21274.0
2023-09-22 10:30:00,39.22,39.3,39.17,39.3,24037.0,38.0742,38.1518,38.0256,38.1518,24037.0
2023-09-22 11:00:00,39.28,39.29,39.09,39.09,29747.0,38.1324,38.1421,37.948,37.948,29747.0
2023-09-22 11:30:00,39.11,39.14,39.01,39.07,21108.0,37.9674,37.9965,37.8703,37.9286,21108.0
2023-09-22 12:00:00,39.03,39.19,38.99,39.17,30953.0,37.8897,38.045,37.8509,38.0256,30953.0
2023-09-22 12:30:00,39.17,39.19,39.12,39.13,29179.0,38.0256,38.045,37.9771,37.9868,29179.0
2023-09-22 13:00:00,39.13,39.22,39.08,39.13,15203.0,37.9868,38.0742,37.9383,37.9868,15203.0
2023-09-22 13:30:00,39.13,39.13,39.01,39.09,17795.0,37.9868,37.9868,37.8703,37.948,17795.0
2023-09-22 14:00:00,39.09,39.11,39.0,39.09,24497.0,37.948,37.9674,37.8606,37.948,24497.0
2023-09-22 14:30:00,39.07,39.13,38.88,38.98,52390.0,37.9286,37.9868,37.7441,37.8412,52390.0
2023-09-22 15:00:00,39.0,39.29,39.0,39.29,59965.0,37.8606,38.1421,37.8606,38.1421,59965.0
2023-09-22 15:30:00,39.29,39.3,38.88,38.94,172821.0,38.1421,38.1518,37.7441,37.8024,172821.0
2023-09-25 09:30:00,38.66,39.21,38.48,39.04,17342.0,37.5305,38.0645,37.3558,37.8994,17342.0
2023-09-25 10:00:00,39.06,39.08,38.93,39.0,17759.0,37.9188,37.9383,37.7926,37.8606,17759.0
2023-09-25 10:30:00,38.98,39.02,38.9,38.95,45063.0,37.8412,37.88,37.7635,37.8121,45063.0
2023-09-25 11:00:00,38.98,39.36,38.95,39.3,12214.0,37.8412,38.2101,37.8121,38.1518,12214.0
2023-09-25 11:30:00,39.31,39.38,39.22,39.36,15366.0,38.1615,38.2295,38.0742,38.2101,15366.0
2023-09-25 12:00:00,39.37,39.43,39.3,39.36,20769.0,38.2198,38.278,38.1518,38.2101,20769.0
2023-09-25 12:30:00,39.37,39.41,39.2,39.24,15636.0,38.2198,38.2586,38.0548,38.0936,15636.0
2023-09-25 13:00:00,39.23,39.28,38.95,38.96,14146.0,38.0839,38.1324,37.8121,37.8218,14146.0
2023-09-25 13:30:00,38.94,39.04,38.91,39.04,18300.0,37.8024,37.8994,37.7732,37.8994,18300.0
2023-09-25 14:00:00,39.04,39.22,39.04,39.22,21269.0,37.8994,38.0742,37.8994,38.0742,21269.0
2023-09-25 14:30:00,39.21,39.23,39.11,39.12,14514.0,38.0645,38.0839,37.9674,37.9771,14514.0
2023-09-25 15:00:00,39.11,39.18,39.02,39.09,16223.0,37.9674,38.0353,37.88,37.948,16223.0
2023-09-25 15:30:00,39.09,39.25,39.04,39.25,82117.0,37.948,38.1033,37.8994,38.1033,82117.0
2023-09-26 09:30:00,40.34,40.88,39.48,39.5,139622.0,39.1615,39.6857,38.3266,38.346,139622.0
2023-09-26 10:00:00,39.52,39.57,39.08,39.19,44862.0,38.3654,38.4139,37.9383,38.045,44862.0
2023-09-26 10:30:00,39.16,39.3,39.0,39.3,57033.0,38.0159,38.1518,37.8606,38.1518,57033.0
2023-09-26 11:00:00,39.3,39.41,39.21,39.27,44964.0,38.1518,38.2586,38.0645,38.1227,44964.0
2023-09-26 11:30:00,39.25,39.31,39.19,39.27,29511.0,38.1033,38.1615,38.045,38.1227,29511.0
2023-09-26 12:00:00,39.27,39.55,39.24,39.46,76445.0,38.1227,38.3945,38.0936,38.3072,76445.0
2023-09-26 12:30:00,39.45,39.46,39.18,39.25,34256.0,38.2975,38.3072,38.0353,38.1033,34256.0
2023-09-26 13:00:00,39.23,39.38,39.15,39.34,36205.0,38.0839,38.2295,38.0062,38.1907,36205.0
2023-09-26 13:30:00,39.33,39.34,39.03,39.15,93096.0,38.181,38.1907,37.8897,38.0062,93096.0
2023-09-26 14:00:00,39.14,39.18,39.0,39.06,32992.0,37.9965,38.0353,37.8606,37.9188,32992.0
2023-09-26 14:30:00,39.06,39.12,38.99,39.03,38190.0,37.9188,37.9771,37.8509,37.8897,38190.0
2023-09-26 15:00:00,39.03,39.13,38.99,39.07,57964.0,37.8897,37.9868,37.8509,37.9286,57964.0
2023-09-26 15:30:00,39.07,39.14,38.89,38.9,233042.0,37.9286,37.9965,37.7538,37.7635,233042.0
2023-09-27 09:30:00,39.13,39.36,38.96,39.3,60322.0,37.9868,38.2101,37.8218,38.1518,60322.0
2023-09-27 10:00:00,39.32,39.62,39.25,39.6,124323.0,38.1712,38.4625,38.1033,38.4431,124323.0
2023-09-27 10:30:00,39.59,39.86,39.42,39.5,41182.0,38.4334,38.6955,38.2683,38.346,41182.0
2023-09-27 11:00:00,39.49,39.59,39.37,39.41,145803.0,38.3363,38.4334,38.2198,38.2586,145803.0
2023-09-27 11:30:00,39.43,39.52,39.36,39.42,49144.0,38.278,38.3654,38.2101,38.2683,49144.0
2023-09-27 12:00:00,39.41,39.41,39.06,39.22,26350.0,38.2586,38.2586,37.9188,38.0742,26350.0
2023-09-27 12:30:00,39.23,39.39,39.21,39.38,36423.0,38.0839,38.2392,38.0645,38.2295,36423.0
2023-09-27 13:00:00,39.4,39.46,39.31,39.43,83532.0,38.2489,38.3072,38.1615,38.278,83532.0
2023-09-27 13:30:00,39.43,39.73,39.39,39.73,116132.0,38.278,38.5693,38.2392,38.5693,116132.0
2023-09-27 14:00:00,39.72,39.72,39.45,39.52,99372.0,38.5596,38.5596,38.2975,38.3654,99372.0
2023-09-27 14:30:00,39.53,39.74,39.52,39.58,86909.0,38.3751,38.579,38.3654,38.4237,86909.0
2023-09-27 15:00:00,39.58,39.72,39.56,39.62,74721.0,38.4237,38.5596,38.4042,38.4625,74721.0
2023-09-27 15:30:00,39.61,39.76,39.55,39.68,258128.0,38.4528,38.5984,38.3945,38.5207,258128.0
2023-09-28 09:30:00,39.61,40.25,39.54,39.62,118157.0,38.4528,39.0741,38.3848,38.4625,118157.0
2023-09-28 10:00:00,39.62,39.75,39.03,39.29,235713.0,38.4625,38.5887,37.8897,38.1421,235713.0
2023-09-28 10:30:00,39.31,39.31,38.8,38.98,134341.0,38.1615,38.1615,37.6664,37.8412,134341.0
2023-09-28 11:00:00,39.0,39.6,38.98,39.6,165428.0,37.8606,38.4431,37.8412,38.4431,165428.0
2023-09-28 11:30:00,39.61,39.65,39.36,39.49,28309.0,38.4528,38.4916,38.2101,38.3363,28309.0
2023-09-28 12:00:00,39.5,39.64,39.46,39.54,35834.0,38.346,38.4819,38.3072,38.3848,35834.0
2023-09-28 12:30:00,39.56,39.62,39.39,39.41,37463.0,38.4042,38.4625,38.2392,38.2586,37463.0
2023-09-28 13:00:00,39.45,39.47,39.19,39.21,85176.0,38.2975,38.3169,38.045,38.0645,85176.0
2023-09-28 13:30:00,39.18,39.32,39.13,39.26,35367.0,38.0353,38.1712,37.9868,38.113,35367.0
2023-09-28 14:00:00,39.27,39.34,39.21,39.33,34076.0,38.1227,38.1907,38.0645,38.181,34076.0
2023-09-28 14:30:00,39.34,39.5,39.22,39.44,111958.0,38.1907,38.346,38.0742,38.2877,111958.0
2023-09-28 15:00:00,39.43,39.75,39.43,39.69,117600.0,38.278,38.5887,38.278,38.5304,117600.0
2023-09-28 15:30:00,39.69,39.71,39.47,39.49,235003.0,38.5304,38.5499,38.3169,38.3363,235003.0
2023-09-29 09:30:00,40.22,40.6,40.04,40.53,79870.0,39.045,39.4139,38.8702,39.3459,79870.0
2023-09-29 10:00:00,40.52,40.66,40.43,40.57,64726.0,39.3362,39.4721,39.2488,39.3847,64726.0
2023-09-29 10:30:00,40.57,40.68,40.55,40.65,59750.0,39.3847,39.4915,39.3653,39.4624,59750.0
2023-09-29 11:00:00,40.67,40.97,40.54,40.64,93908.0,39.4818,39.773,39.3556,39.4527,93908.0
2023-09-29 11:30:00,40.66,40.78,40.63,40.73,73729.0,39.4721,39.5886,39.443,39.5401,73729.0
2023-09-29 12:00:00,40.71,40.72,40.51,40.52,57076.0,39.5206,39.5303,39.3265,39.3362,57076.0
2023-09-29 12:30:00,40.51,40.62,40.38,40.4,33829.0,39.3265,39.4333,39.2003,39.2197,33829.0
2023-09-29 13:00:00,40.41,40.41,39.94,40.08,32050.0,39.2294,39.2294,38.7731,38.909,32050.0
2023-09-29 13:30:00,40.07,40.08,39.9,39.9,39388.0,38.8993,38.909,38.7343,38.7343,39388.0
2023-09-29 14:00:00,39.9,39.97,39.74,39.74,40357.0,38.7343,38.8023,38.579,38.579,40357.0
2023-09-29 14:30:00,39.73,39.95,39.64,39.89,39325.0,38.5693,38.7828,38.4819,38.7246,39325.0
2023-09-29 15:00:00,39.9,39.93,39.68,39.73,47449.0,38.7343,38.7634,38.5207,38.5693,47449.0
2023-09-29 15:30:00,39.72,39.98,39.69,39.77,258945.0,38.5596,38.812,38.5304,38.6081,258945.0
2023-10-02 09:30:00,39.63,39.79,39.38,39.46,35236.0,38.4722,38.6275,38.2295,38.3072,35236.0
2023-10-02 10:00:00,39.45,39.61,39.4,39.49,41636.0,38.2975,38.4528,38.2489,38.3363,41636.0
2023-10-02 10:30:00,39.48,39.54,39.21,39.27,31321.0,38.3266,38.3848,38.0645,38.1227,31321.0
2023-10-02 11:00:00,39.32,39.48,39.21,39.47,18435.0,38.1712,38.3266,38.0645,38.3169,18435.0
2023-10-02 11:30:00,39.49,39.49,39.09,39.15,19371.0,38.3363,38.3363,37.948,38.0062,19371.0
2023-10-02 12:00:00,39.14,39.16,39.05,39.05,19749.0,37.9965,38.0159,37.9091,37.9091,19749.0
2023-10-02 12:30:00,39.07,39.09,38.9,38.9,31278.0,37.9286,37.948,37.7635,37.7635,31278.0
2023-10-02 13:00:00,38.89,39.06,38.89,39.02,18972.0,37.7538,37.9188,37.7538,37.88,18972.0
2023-10-02 13:30:00,39.02,39.04,38.93,38.95,16563.0,37.88,37.8994,37.7926,37.8121,16563.0
2023-10-02 14:00:00,38.96,39.07,38.86,38.87,18707.0,37.8218,37.9286,37.7247,37.7344,18707.0
2023-10-02 14:30:00,38.87,38.91,38.81,38.83,25852.0,37.7344,37.7732,37.6761,37.6956,25852.0
2023-10-02 15:00:00,38.82,38.84,38.67,38.78,32616.0,37.6859,37.7053,37.5402,37.647,32616.0
2023-10-02 15:30:00,38.79,38.91,38.69,38.91,157718.0,37.6567,37.7732,37.5597,37.7732,157718.0
2023-10-03 09:30:00,38.73,39.13,38.73,39.09,30953.0,37.5985,37.9868,37.5985,37.948,30953.0
2023-10-03 10:00:00,39.07,39.07,38.45,38.51,29353.0,37.9286,37.9286,37.3267,37.3849,29353.0
2023-10-03 10:30:00,38.47,38.57,38.35,38.39,22002.0,37.3461,37.4432,37.2296,37.2684,22002.0
2023-10-03 11:00:00,38.37,38.38,38.21,38.24,23719.0,37.249,37.2587,37.0937,37.1228,23719.0
2023-10-03 11:30:00,38.24,38.24,38.08,38.13,19201.0,37.1228,37.1228,36.9675,37.016,19201.0
2023-10-03 12:00:00,38.14,38.33,38.14,38.31,19909.0,37.0257,37.2102,37.0257,37.1908,19909.0
2023-10-03 12:30:00,38.32,38.38,38.24,38.3,21351.0,37.2005,37.2587,37.1228,37.181,21351.0
2023-10-03 13:00:00,38.31,38.34,38.16,38.2,25629.0,37.1908,37.2199,37.0451,37.084,25629.0
2023-10-03 13:30:00,38.22,38.3,38.06,38.09,32908.0,37.1034,37.181,36.9481,36.9772,32908.0
2023-10-03 14:00:00,38.1,38.14,38.07,38.09,28965.0,36.9869,37.0257,36.9578,36.9772,28965.0
2023-10-03 14:30:00,38.11,38.26,38.11,38.24,26427.0,36.9966,37.1422,36.9966,37.1228,26427.0
2023-10-03 15:00:00,38.23,38.28,38.2,38.2,41476.0,37.1131,37.1616,37.084,37.084,41476.0
2023-10-03 15:30:00,38.2,38.33,38.17,38.25,149020.0,37.084,37.2102,37.0548,37.1325,149020.0
2023-10-04 09:30:00,38.15,38.35,37.82,38.03,52903.0,37.0354,37.2296,36.7151,36.9189,52903.0
2023-10-04 10:00:00,38.01,38.05,37.83,37.85,34708.0,36.8995,36.9384,36.7248,36.7442,34708.0
2023-10-04 10:30:00,37.86,38.05,37.84,37.85,37420.0,36.7539,36.9384,36.7345,36.7442,37420.0
2023-10-04 11:00:00,37.85,38.03,37.82,38.01,31084.0,36.7442,36.9189,36.7151,36.8995,31084.0
2023-10-04 11:30:00,37.99,38.25,37.88,38.23,28526.0,36.8801,37.1325,36.7733,37.1131,28526.0
2023-10-04 12:00:00,38.25,38.33,38.12,38.33,47685.0,37.1325,37.2102,37.0063,37.2102,47685.0
2023-10-04 12:30:00,38.35,38.4,38.26,38.32,37290.0,37.2296,37.2781,37.1422,37.2005,37290.0
2023-10-04 13:00:00,38.34,38.34,38.22,38.23,14789.0,37.2199,37.2199,37.1034,37.1131,14789.0
2023-10-04 13:30:00,38.24,38.31,38.19,38.23,30017.0,37.1228,37.1908,37.0743,37.1131,30017.0
2023-10-04 14:00:00,38.24,38.31,38.16,38.17,31889.0,37.1228,37.1908,37.0451,37.0548,31889.0
2023-10-04 14:30:00,38.17,38.37,38.17,38.37,34864.0,37.0548,37.249,37.0548,37.249,34864.0
2023-10-04 15:00:00,38.38,38.59,38.38,38.51,37822.0,37.2587,37.4626,37.2587,37.3849,37822.0
2023-10-04 15:30:00,38.51,38.6,38.42,38.48,149120.0,37.3849,37.4723,37.2975,37.3558,149120.0
2023-10-05 09:30:00,38.29,38.66,38.23,38.53,26102.0,37.1713,37.5305,37.1131,37.4043,26102.0
2023-10-05 10:00:00,38.48,38.57,38.34,38.4,65787.0,37.3558,37.4432,37.2199,37.2781,65787.0
2023-10-05 10:30:00,38.41,38.43,38.21,38.22,19381.0,37.2878,37.3073,37.0937,37.1034,19381.0
2023-10-05 11:00:00,38.21,38.28,38.1,38.17,22099.0,37.0937,37.1616,36.9869,37.0548,22099.0
2023-10-05 11:30:00,38.18,38.27,38.1,38.19,32149.0,37.0646,37.1519,36.9869,37.0743,32149.0
2023-10-05 12:00:00,38.19,38.27,38.06,38.25,18837.0,37.0743,37.1519,36.9481,37.1325,18837.0
2023-10-05 12:30:00,38.27,38.28,38.07,38.09,16666.0,37.1519,37.1616,36.9578,36.9772,16666.0
2023-10-05 13:00:00,38.1,38.11,38.0,38.05,25072.0,36.9869,36.9966,36.8898,36.9384,25072.0
2023-10-05 13:30:00,38.08,38.15,38.02,38.13,44132.0,36.9675,37.0354,36.9092,37.016,44132.0
2023-10-05 14:00:00,38.14,38.17,37.97,38.0,40402.0,37.0257,37.0548,36.8607,36.8898,40402.0
2023-10-05 14:30:00,38.01,38.16,38.0,38.12,54550.0,36.8995,37.0451,36.8898,37.0063,54550.0
2023-10-05 15:00:00,38.11,38.12,38.05,38.1,34711.0,36.9966,37.0063,36.9384,36.9869,34711.0
2023-10-05 15:30:00,38.12,38.13,37.89,37.91,173977.0,37.0063,37.016,36.783,36.8024,173977.0
2023-10-06 09:30:00,37.77,37.95,37.33,37.5,59565.0,36.6665,36.8413,36.2394,36.4044,59565.0
2023-10-06 10:00:00,37.47,37.49,37.12,37.32,95411.0,36.3753,36.3947,36.0355,36.2297,95411.0
2023-10-06 10:30:00,37.32,37.47,37.16,37.23,65893.0,36.2297,36.3753,36.0744,36.1423,65893.0
2023-10-06 11:00:00,37.25,37.53,37.23,37.47,92204.0,36.1617,36.4335,36.1423,36.3753,92204.0
2023-10-06 11:30:00,37.5,37.88,37.5,37.84,97586.0,36.4044,36.7733,36.4044,36.7345,97586.0
2023-10-06 12:00:00,37.86,37.88,37.64,37.64,23332.0,36.7539,36.7733,36.5403,36.5403,23332.0
2023-10-06 12:30:00,37.64,37.66,37.56,37.59,25918.0,36.5403,36.5597,36.4627,36.4918,25918.0
2023-10-06 13:00:00,37.59,37.63,37.54,37.6,33840.0,36.4918,36.5306,36.4433,36.5015,33840.0
2023-10-06 13:30:00,37.6,37.75,37.59,37.64,55931.0,36.5015,36.6471,36.4918,36.5403,55931.0
2023-10-06 14:00:00,37.64,37.78,37.59,37.73,57150.0,36.5403,36.6762,36.4918,36.6277,57150.0
2023-10-06 14:30:00,37.73,37.94,37.72,37.84,67312.0,36.6277,36.8316,36.618,36.7345,67312.0
2023-10-06 15:00:00,37.84,37.84,37.71,37.8,70561.0,36.7345,36.7345,36.6083,36.6957,70561.0
2023-10-06 15:30:00,37.8,37.82,37.5,37.65,243778.0,36.6957,36.7151,36.4044,36.55,243778.0
2023-10-09 09:30:00,37.69,37.78,37.16,37.52,47810.0,36.5889,36.6762,36.0744,36.4238,47810.0
2023-10-09 10:00:00,37.53,38.09,37.53,38.09,85107.0,36.4335,36.9772,36.4335,36.9772,85107.0
2023-10-09 10:30:00,38.09,38.21,38.02,38.14,101742.0,36.9772,37.0937,36.9092,37.0257,101742.0
2023-10-09 11:00:00,38.15,38.29,38.12,38.28,38657.0,37.0354,37.1713,37.0063,37.1616,38657.0
2023-10-09 11:30:00,38.27,38.35,38.2,38.29,48794.0,37.1519,37.2296,37.084,37.1713,48794.0
2023-10-09 12:00:00,38.29,38.4,38.24,38.33,42238.0,37.1713,37.2781,37.1228,37.2102,42238.0
2023-10-09 12:30:00,38.34,38.39,38.28,38.3,28403.0,37.2199,37.2684,37.1616,37.181,28403.0
2023-10-09 13:00:00,38.3,38.31,38.22,38.29,26205.0,37.181,37.1908,37.1034,37.1713,26205.0
2023-10-09 13:30:00,38.29,38.49,38.28,38.38,48669.0,37.1713,37.3655,37.1616,37.2587,48669.0
2023-10-09 14:00:00,38.39,38.59,38.36,38.58,29326.0,37.2684,37.4626,37.2393,37.4529,29326.0
2023-10-09 14:30:00,38.58,38.67,38.55,38.59,34134.0,37.4529,37.5402,37.4237,37.4626,34134.0
2023-10-09 15:00:00,38.59,38.66,38.53,38.58,58768.0,37.4626,37.5305,37.4043,37.4529,58768.0
2023-10-09 15:30:00,38.58,38.58,38.44,38.45,183646.0,37.4529,37.4529,37.317,37.3267,183646.0
2023-10-10 09:30:00,38.7,38.88,38.47,38.6,24402.0,37.5694,37.7441,37.3461,37.4723,24402.0
2023-10-10 10:00:00,38.6,38.71,38.51,38.55,21898.0,37.4723,37.5791,37.3849,37.4237,21898.0
2023-10-10 10:30:00,38.57,38.72,38.53,38.65,12662.0,37.4432,37.5888,37.4043,37.5208,12662.0
2023-10-10 11:00:00,38.66,38.74,38.63,38.71,12569.0,37.5305,37.6082,37.5014,37.5791,12569.0
2023-10-10 11:30:00,38.72,38.83,38.68,38.81,18066.0,37.5888,37.6956,37.5499,37.6761,18066.0
2023-10-10 12:00:00,38.84,38.86,38.79,38.8,12782.0,37.7053,37.7247,37.6567,37.6664,12782.0
2023-10-10 12:30:00,38.83,38.9,38.81,38.86,12008.0,37.6956,37.7635,37.6761,37.7247,12008.0
2023-10-10 13:00:00,38.84,38.85,38.64,38.71,11961.0,37.7053,37.715,37.5111,37.5791,11961.0
2023-10-10 13:30:00,38.7,38.73,38.62,38.65,13701.0,37.5694,37.5985,37.4917,37.5208,13701.0
2023-10-10 14:00:00,38.66,38.68,38.55,38.65,47878.0,37.5305,37.5499,37.4237,37.5208,47878.0
2023-10-10 14:30:00,38.63,38.72,38.55,38.57,16269.0,37.5014,37.5888,37.4237,37.4432,16269.0
2023-10-10 15:00:00,38.58,38.64,38.55,38.59,21638.0,37.4529,37.5111,37.4237,37.4626,21638.0
2023-10-10 15:30:00,38.59,38.65,38.52,38.64,107139.0,37.4626,37.5208,37.3946,37.5111,107139.0
2023-10-11 09:30:00,38.66,38.97,38.66,38.94,10660.0,37.5305,37.8315,37.5305,37.8024,10660.0
2023-10-11 10:00:00,38.94,38.97,38.9,38.95,14345.0,37.8024,37.8315,37.7635,37.8121,14345.0
2023-10-11 10:30:00,38.94,38.98,38.83,38.98,16745.0,37.8024,37.8412,37.6956,37.8412,16745.0
2023-10-11 11:00:00,38.98,38.99,38.84,38.87,11099.0,37.8412,37.8509,37.7053,37.7344,11099.0
2023-10-11 11:30:00,38.89,39.01,38.85,38.97,14398.0,37.7538,37.8703,37.715,37.8315,14398.0
2023-10-11 12:00:00,38.97,39.0,38.84,38.84,8561.0,37.8315,37.8606,37.7053,37.7053,8561.0
2023-10-11 12:30:00,38.86,38.91,38.76,38.84,15860.0,37.7247,37.7732,37.6276,37.7053,15860.0
2023-10-11 13:00:00,38.84,38.97,38.82,38.86,20872.0,37.7053,37.8315,37.6859,37.7247,20872.0
2023-10-11 13:30:00,38.85,38.95,38.8,38.95,14123.0,37.715,37.8121,37.6664,37.8121,14123.0
2023-10-11 14:00:00,38.96,39.09,38.95,39.02,34916.0,37.8218,37.948,37.8121,37.88,34916.0
2023-10-11 14:30:00,39.0,39.06,38.96,39.02,54067.0,37.8606,37.9188,37.8218,37.88,54067.0
2023-10-11 15:00:00,39.03,39.07,38.97,39.01,25764.0,37.8897,37.9286,37.8315,37.8703,25764.0
2023-10-11 15:30:00,39.0,39.05,38.94,38.99,135405.0,37.8606,37.9091,37.8024,37.8509,135405.0
2023-10-12 09:30:00,39.48,40.27,39.15,39.38,67568.0,38.3266,39.0935,38.0062,38.2295,67568.0
2023-10-12 10:00:00,39.33,39.6,39.3,39.49,23354.0,38.181,38.4431,38.1518,38.3363,23354.0
2023-10-12 10:30:00,39.51,39.54,39.37,39.39,13392.0,38.3557,38.3848,38.2198,38.2392,13392.0
2023-10-12 11:00:00,39.37,39.5,39.3,39.46,11516.0,38.2198,38.346,38.1518,38.3072,11516.0
2023-10-12 11:30:00,39.46,39.52,39.37,39.41,21553.0,38.3072,38.3654,38.2198,38.2586,21553.0
2023-10-12 12:00:00,39.42,39.55,39.34,39.54,18874.0,38.2683,38.3945,38.1907,38.3848,18874.0
2023-10-12 12:30:00,39.53,39.57,39.24,39.24,32821.0,38.3751,38.4139,38.0936,38.0936,32821.0
2023-10-12 13:00:00,39.18,39.2,38.83,38.83,10622.0,38.0353,38.0548,37.6956,37.6956,10622.0
2023-10-12 13:30:00,38.82,38.84,38.64,38.64,12837.0,37.6859,37.7053,37.5111,37.5111,12837.0
2023-10-12 14:00:00,38.63,38.7,38.49,38.7,10990.0,37.5014,37.5694,37.3655,37.5694,10990.0
2023-10-12 14:30:00,38.7,38.82,38.67,38.8,18443.0,37.5694,37.6859,37.5402,37.6664,18443.0
2023-10-12 15:00:00,38.81,38.91,38.76,38.78,25830.0,37.6761,37.7732,37.6276,37.647,25830.0
2023-10-12 15:30:00,38.78,38.88,38.72,38.75,87236.0,37.647,37.7441,37.5888,37.6179,87236.0
2023-10-13 09:30:00,38.71,38.92,38.6,38.67,11040.0,37.5791,37.7829,37.4723,37.5402,11040.0
2023-10-13 10:00:00,38.66,38.66,38.25,38.34,29866.0,37.5305,37.5305,37.1325,37.2199,29866.0
2023-10-13 10:30:00,38.35,38.46,38.14,38.15,14649.0,37.2296,37.3364,37.0257,37.0354,14649.0
2023-10-13 11:00:00,38.15,38.15,37.91,38.04,10200.0,37.0354,37.0354,36.8024,36.9286,10200.0
2023-10-13 11:30:00,38.02,38.04,37.8,37.8,6295.0,36.9092,36.9286,36.6957,36.6957,6295.0
2023-10-13 12:00:00,37.78,38.02,37.76,38.02,7398.0,36.6762,36.9092,36.6568,36.9092,7398.0
2023-10-13 12:30:00,38.02,38.16,37.98,38.1,37545.0,36.9092,37.0451,36.8704,36.9869,37545.0
2023-10-13 13:00:00,38.09,38.15,37.84,37.89,41671.0,36.9772,37.0354,36.7345,36.783,41671.0
2023-10-13 13:30:00,37.89,38.03,37.81,38.01,26890.0,36.783,36.9189,36.7054,36.8995,26890.0
2023-10-13 14:00:00,38.03,38.05,37.88,37.91,53070.0,36.9189,36.9384,36.7733,36.8024,53070.0
2023-10-13 14:30:00,37.91,38.13,37.91,38.09,69557.0,36.8024,37.016,36.8024,36.9772,69557.0
2023-10-13 15:00:00,38.09,38.15,38.0,38.14,14979.0,36.9772,37.0354,36.8898,37.0257,14979.0
2023-10-13 15:30:00,38.15,38.21,38.06,38.1,67795.0,37.0354,37.0937,36.9481,36.9869,67795.0
2023-10-16 09:30:00,38.56,38.92,38.43,38.59,42231.0,37.4335,37.7829,37.3073,37.4626,42231.0
2023-10-16 10:00:00,38.61,38.93,38.46,38.93,21706.0,37.482,37.7926,37.3364,37.7926,21706.0
2023-10-16 10:30:00,38.94,39.07,38.94,38.99,116433.0,37.8024,37.9286,37.8024,37.8509,116433.0
2023-10-16 11:00:00,39.0,39.12,38.94,39.06,12797.0,37.8606,37.9771,37.8024,37.9188,12797.0
2023-10-16 11:30:00,39.07,39.07,38.88,38.93,11825.0,37.9286,37.9286,37.7441,37.7926,11825.0
2023-10-16 12:00:00,38.94,38.96,38.84,38.85,20564.0,37.8024,37.8218,37.7053,37.715,20564.0
2023-10-16 12:30:00,38.87,38.97,38.87,38.93,17324.0,37.7344,37.8315,37.7344,37.7926,17324.0
2023-10-16 13:00:00,38.94,39.09,38.82,38.89,17882.0,37.8024,37.948,37.6859,37.7538,17882.0
2023-10-16 13:30:00,38.89,39.09,38.85,38.98,16930.0,37.7538,37.948,37.715,37.8412,16930.0
2023-10-16 14:00:00,38.98,38.98,38.87,38.87,14131.0,37.8412,37.8412,37.7344,37.7344,14131.0
2023-10-16 14:30:00,38.86,38.98,38.86,38.96,16860.0,37.7247,37.8412,37.7247,37.8218,16860.0
2023-10-16 15:00:00,38.97,39.02,38.92,38.98,24471.0,37.8315,37.88,37.7829,37.8412,24471.0
2023-10-16 15:30:00,38.97,39.01,38.77,38.8,177347.0,37.8315,37.8703,37.6373,37.6664,177347.0
2023-10-17 09:30:00,38.6,39.23,38.6,39.11,21849.0,37.4723,38.0839,37.4723,37.9674,21849.0
2023-10-17 10:00:00,39.13,39.52,39.09,39.45,15637.0,37.9868,38.3654,37.948,38.2975,15637.0
2023-10-17 10:30:00,39.43,39.57,39.41,39.48,14852.0,38.278,38.4139,38.2586,38.3266,14852.0
2023-10-17 11:00:00,39.5,39.7,39.47,39.64,12605.0,38.346,38.5401,38.3169,38.4819,12605.0
2023-10-17 11:30:00,39.63,39.84,39.6,39.81,18717.0,38.4722,38.6761,38.4431,38.6469,18717.0
2023-10-17 12:00:00,39.84,39.92,39.83,39.89,16429.0,38.6761,38.7537,38.6664,38.7246,16429.0
2023-10-17 12:30:00,39.89,39.89,39.66,39.66,15129.0,38.7246,38.7246,38.5013,38.5013,15129.0
2023-10-17 13:00:00,39.65,39.79,39.63,39.74,31709.0,38.4916,38.6275,38.4722,38.579,31709.0
2023-10-17 13:30:00,39.75,39.8,39.65,39.7,13935.0,38.5887,38.6372,38.4916,38.5401,13935.0
2023-10-17 14:00:00,39.69,39.72,39.58,39.71,22681.0,38.5304,38.5596,38.4237,38.5499,22681.0
2023-10-17 14:30:00,39.72,39.79,39.67,39.72,15554.0,38.5596,38.6275,38.511,38.5596,15554.0
2023-10-17 15:00:00,39.72,39.8,39.67,39.78,24194.0,38.5596,38.6372,38.511,38.6178,24194.0
2023-10-17 15:30:00,39.79,39.8,39.67,39.67,116493.0,38.6275,38.6372,38.511,38.511,116493.0
2023-10-18 09:30:00,38.95,39.07,38.15,38.48,32284.0,37.8121,37.9286,37.0354,37.3558,32284.0
2023-10-18 10:00:00,38.47,38.66,38.31,38.5,15989.0,37.3461,37.5305,37.1908,37.3752,15989.0
2023-10-18 10:30:00,38.45,38.45,38.27,38.34,23771.0,37.3267,37.3267,37.1519,37.2199,23771.0
2023-10-18 11:00:00,38.34,38.42,38.25,38.28,15005.0,37.2199,37.2975,37.1325,37.1616,15005.0
2023-10-18 11:30:00,38.27,38.39,38.26,38.33,17997.0,37.1519,37.2684,37.1422,37.2102,17997.0
2023-10-18 12:00:00,38.32,38.46,38.13,38.13,13474.0,37.2005,37.3364,37.016,37.016,13474.0
2023-10-18 12:30:00,38.14,38.29,38.11,38.12,16482.0,37.0257,37.1713,36.9966,37.0063,16482.0
2023-10-18 13:00:00,38.1,38.38,38.04,38.23,22032.0,36.9869,37.2587,36.9286,37.1131,22032.0
2023-10-18 13:30:00,38.23,38.24,38.04,38.1,20239.0,37.1131,37.1228,36.9286,36.9869,20239.0
2023-10-18 14:00:00,38.11,38.25,38.06,38.1,25078.0,36.9966,37.1325,36.9481,36.9869,25078.0
2023-10-18 14:30:00,38.08,38.15,37.99,38.03,31227.0,36.9675,37.0354,36.8801,36.9189,31227.0
2023-10-18 15:00:00,38.03,38.03,37.8,37.82,36000.0,36.9189,36.9189,36.6957,36.7151,36000.0
2023-10-18 15:30:00,37.82,37.87,37.7,37.83,130412.0,36.7151,36.7636,36.5986,36.7248,130412.0
2023-10-19 09:30:00,37.58,37.73,36.99,37.6,400468.0,36.4821,36.6277,35.9093,36.5015,400468.0
2023-10-19 10:00:00,37.57,37.99,37.56,37.73,89985.0,36.4724,36.8801,36.4627,36.6277,89985.0
2023-10-19 10:30:00,37.6,37.63,37.35,37.45,84931.0,36.5015,36.5306,36.2588,36.3559,84931.0
2023-10-19 11:00:00,37.5,37.85,37.39,37.82,171042.0,36.4044,36.7442,36.2976,36.7151,171042.0
2023-10-19 11:30:00,37.82,37.85,37.66,37.69,28785.0,36.7151,36.7442,36.5597,36.5889,28785.0
2023-10-19 12:00:00,37.68,37.96,37.64,37.7,50686.0,36.5792,36.851,36.5403,36.5986,50686.0
2023-10-19 12:30:00,37.66,37.82,37.33,37.67,41219.0,36.5597,36.7151,36.2394,36.5695,41219.0
2023-10-19 13:00:00,37.69,37.83,37.54,37.55,93633.0,36.5889,36.7248,36.4433,36.453,93633.0
2023-10-19 13:30:00,37.59,37.62,37.32,37.42,67498.0,36.4918,36.5209,36.2297,36.3268,67498.0
2023-10-19 14:00:00,37.41,37.58,37.41,37.53,59562.0,36.3171,36.4821,36.3171,36.4335,59562.0
2023-10-19 14:30:00,37.52,37.53,37.22,37.28,46927.0,36.4238,36.4335,36.1326,36.1908,46927.0
2023-10-19 15:00:00,37.27,37.3,37.02,37.08,66257.0,36.1811,36.2103,35.9384,35.9967,66257.0
2023-10-19 15:30:00,37.1,37.22,36.98,37.17,175836.0,36.0161,36.1326,35.8996,36.0841,175836.0
2023-10-20 09:30:00,37.25,37.4,37.05,37.15,20855.0,36.1617,36.3073,35.9676,36.0646,20855.0
2023-10-20 10:00:00,37.09,37.21,36.93,36.95,23822.0,36.0064,36.1229,35.8511,35.8705,23822.0
2023-10-20 10:30:00,36.94,37.08,36.81,36.88,45091.0,35.8608,35.9967,35.7346,35.8025,45091.0
2023-10-20 11:00:00,36.86,36.88,36.78,36.8,18531.0,35.7831,35.8025,35.7055,35.7249,18531.0
2023-10-20 11:30:00,36.79,37.12,36.77,37.1,17305.0,35.7152,36.0355,35.6957,36.0161,17305.0
2023-10-20 12:00:00,37.11,37.13,36.91,37.1,34489.0,36.0258,36.0452,35.8317,36.0161,34489.0
2023-10-20 12:30:00,37.11,37.29,37.06,37.29,55972.0,36.0258,36.2006,35.9773,36.2006,55972.0
2023-10-20 13:00:00,37.29,37.36,37.14,37.3,42724.0,36.2006,36.2685,36.0549,36.2103,42724.0
2023-10-20 13:30:00,37.32,37.34,37.26,37.32,37116.0,36.2297,36.2491,36.1714,36.2297,37116.0
2023-10-20 14:00:00,37.36,37.36,37.11,37.14,65568.0,36.2685,36.2685,36.0258,36.0549,65568.0
2023-10-20 14:30:00,37.13,37.22,37.1,37.2,61466.0,36.0452,36.1326,36.0161,36.1132,61466.0
2023-10-20 15:00:00,37.2,37.25,37.14,37.23,79724.0,36.1132,36.1617,36.0549,36.1423,79724.0
2023-10-20 15:30:00,37.25,37.27,37.01,37.06,174613.0,36.1617,36.1811,35.9287,35.9773,174613.0
2023-10-23 09:30:00,37.15,37.4,36.9,37.24,64240.0,36.0646,36.3073,35.822,36.152,64240.0
2023-10-23 10:00:00,37.25,37.35,37.05,37.05,36293.0,36.1617,36.2588,35.9676,35.9676,36293.0
2023-10-23 10:30:00,37.07,37.08,36.77,36.82,43073.0,35.987,35.9967,35.6957,35.7443,43073.0
2023-10-23 11:00:00,36.84,37.11,36.81,37.09,28536.0,35.7637,36.0258,35.7346,36.0064,28536.0
2023-10-23 11:30:00,37.1,37.14,37.02,37.12,28520.0,36.0161,36.0549,35.9384,36.0355,28520.0
2023-10-23 12:00:00,37.13,37.13,36.85,36.99,28022.0,36.0452,36.0452,35.7734,35.9093,28022.0
2023-10-23 12:30:00,36.98,37.16,36.95,37.15,21153.0,35.8996,36.0744,35.8705,36.0646,21153.0
2023-10-23 13:00:00,37.16,37.17,36.94,36.96,35137.0,36.0744,36.0841,35.8608,35.8802,35137.0
2023-10-23 13:30:00,36.94,37.05,36.86,36.87,21829.0,35.8608,35.9676,35.7831,35.7928,21829.0
2023-10-23 14:00:00,36.88,36.91,36.75,36.79,68790.0,35.8025,35.8317,35.6763,35.7152,68790.0
2023-10-23 14:30:00,36.79,36.94,36.78,36.9,31646.0,35.7152,35.8608,35.7055,35.822,31646.0
2023-10-23 15:00:00,36.89,36.91,36.64,36.64,35517.0,35.8122,35.8317,35.5695,35.5695,35517.0
2023-10-23 15:30:00,36.63,36.68,36.46,36.47,201684.0,35.5598,35.6084,35.3948,35.4045,201684.0
2023-10-24 09:30:00,36.86,37.02,36.39,36.55,20757.0,35.7831,35.9384,35.3269,35.4822,20757.0
2023-10-24 10:00:00,36.56,36.72,36.5,36.72,16578.0,35.4919,35.6472,35.4336,35.6472,16578.0
2023-10-24 10:30:00,36.7,36.77,36.64,36.69,25036.0,35.6278,35.6957,35.5695,35.6181,25036.0
2023-10-24 11:00:00,36.69,36.69,36.33,36.33,50460.0,35.6181,35.6181,35.2686,35.2686,50460.0
2023-10-24 11:30:00,36.33,36.35,36.15,36.24,73900.0,35.2686,35.288,35.0939,35.1812,73900.0
2023-10-24 12:00:00,36.25,36.36,36.23,36.27,40431.0,35.1909,35.2977,35.1715,35.2104,40431.0
2023-10-24 12:30:00,36.26,36.32,36.22,36.25,38549.0,35.2006,35.2589,35.1618,35.1909,38549.0
2023-10-24 13:00:00,36.26,36.31,36.16,36.29,39987.0,35.2006,35.2492,35.1036,35.2298,39987.0
2023-10-24 13:30:00,36.29,36.47,36.29,36.4,43507.0,35.2298,35.4045,35.2298,35.3366,43507.0
2023-10-24 14:00:00,36.39,36.5,36.36,36.48,48342.0,35.3269,35.4336,35.2977,35.4142,48342.0
2023-10-24 14:30:00,36.49,36.59,36.49,36.52,74030.0,35.4239,35.521,35.4239,35.4531,74030.0
2023-10-24 15:00:00,36.53,36.57,36.45,36.5,80234.0,35.4628,35.5016,35.3851,35.4336,80234.0
2023-10-24 15:30:00,36.5,36.58,36.45,36.53,186507.0,35.4336,35.5113,35.3851,35.4628,186507.0
2023-10-25 09:30:00,36.37,36.41,35.32,35.66,101593.0,35.3074,35.3463,34.2881,34.6182,101593.0
2023-10-25 10:00:00,35.64,36.05,35.49,35.92,139198.0,34.5988,34.9968,34.4531,34.8706,139198.0
2023-10-25 10:30:00,35.91,36.21,35.85,36.09,58549.0,34.8609,35.1521,34.8026,35.0356,58549.0
2023-10-25 11:00:00,36.12,36.2,36.02,36.13,65335.0,35.0647,35.1424,34.9677,35.0744,65335.0
2023-10-25 11:30:00,36.13,36.13,35.77,35.78,67320.0,35.0744,35.0744,34.725,34.7347,67320.0
2023-10-25 12:00:00,35.77,35.85,35.68,35.76,53077.0,34.725,34.8026,34.6376,34.7153,53077.0
2023-10-25 12:30:00,35.75,35.89,35.54,35.67,63138.0,34.7055,34.8415,34.5017,34.6279,63138.0
2023-10-25 13:00:00,35.68,35.75,35.55,35.66,131065.0,34.6376,34.7055,34.5114,34.6182,131065.0
2023-10-25 13:30:00,35.65,35.67,35.5,35.57,43141.0,34.6085,34.6279,34.4629,34.5308,43141.0
2023-10-25 14:00:00,35.56,35.64,35.45,35.5,76187.0,34.5211,34.5988,34.4143,34.4629,76187.0
2023-10-25 14:30:00,35.52,35.58,35.45,35.52,78739.0,34.4823,34.5405,34.4143,34.4823,78739.0
2023-10-25 15:00:00,35.53,35.54,35.31,35.41,118328.0,34.492,34.5017,34.2784,34.3755,118328.0
2023-10-25 15:30:00,35.42,35.55,35.34,35.42,274197.0,34.3852,34.5114,34.3075,34.3852,274197.0
2023-10-26 09:30:00,36.11,38.02,35.69,37.37,89701.0,35.055,36.9092,34.6473,36.2782,89701.0
2023-10-26 10:00:00,37.45,37.45,36.93,37.16,50848.0,36.3559,36.3559,35.8511,36.0744,50848.0
2023-10-26 10:30:00,37.12,37.51,37.12,37.33,68907.0,36.0355,36.4141,36.0355,36.2394,68907.0
2023-10-26 11:00:00,37.33,37.52,37.12,37.44,87248.0,36.2394,36.4238,36.0355,36.3462,87248.0
2023-10-26 11:30:00,37.47,37.47,36.85,37.03,85944.0,36.3753,36.3753,35.7734,35.9482,85944.0
2023-10-26 12:00:00,37.02,37.03,36.65,36.76,32709.0,35.9384,35.9482,35.5793,35.686,32709.0
2023-10-26 12:30:00,36.75,36.76,36.48,36.5,39528.0,35.6763,35.686,35.4142,35.4336,39528.0
2023-10-26 13:00:00,36.48,37.0,36.32,36.97,77280.0,35.4142,35.919,35.2589,35.8899,77280.0
2023-10-26 13:30:00,36.97,37.33,36.77,37.31,117425.0,35.8899,36.2394,35.6957,36.22,117425.0
2023-10-26 14:00:00,37.32,37.47,37.15,37.47,58454.0,36.2297,36.3753,36.0646,36.3753,58454.0
2023-10-26 14:30:00,37.47,37.51,37.09,37.23,79073.0,36.3753,36.4141,36.0064,36.1423,79073.0
2023-10-26 15:00:00,37.24,37.29,37.09,37.09,89527.0,36.152,36.2006,36.0064,36.0064,89527.0
2023-10-26 15:30:00,37.08,37.08,36.76,36.84,267600.0,35.9967,35.9967,35.686,35.7637,267600.0
2023-10-27 09:30:00,36.88,37.03,36.32,36.39,35137.0,35.8025,35.9482,35.2589,35.3269,35137.0
2023-10-27 10:00:00,36.35,36.57,36.12,36.13,36700.0,35.288,35.5016,35.0647,35.0744,36700.0
2023-10-27 10:30:00,36.16,36.28,35.99,36.09,45087.0,35.1036,35.2201,34.9385,35.0356,45087.0
2023-10-27 11:00:00,36.09,36.58,36.0,36.53,80583.0,35.0356,35.5113,34.9482,35.4628,80583.0
2023-10-27 11:30:00,36.53,36.64,36.3,36.33,47015.0,35.4628,35.5695,35.2395,35.2686,47015.0
2023-10-27 12:00:00,36.33,36.41,36.25,36.33,44152.0,35.2686,35.3463,35.1909,35.2686,44152.0
2023-10-27 12:30:00,36.31,36.31,36.12,36.15,22714.0,35.2492,35.2492,35.0647,35.0939,22714.0
2023-10-27 13:00:00,36.15,36.24,35.86,35.87,15415.0,35.0939,35.1812,34.8123,34.822,15415.0
2023-10-27 13:30:00,35.87,35.91,35.7,35.74,20913.0,34.822,34.8609,34.657,34.6958,20913.0
2023-10-27 14:00:00,35.75,35.77,35.57,35.58,71148.0,34.7055,34.725,34.5308,34.5405,71148.0
2023-10-27 14:30:00,35.59,35.71,35.52,35.53,52381.0,34.5502,34.6667,34.4823,34.492,52381.0
2023-10-27 15:00:00,35.54,35.86,35.52,35.86,50170.0,34.5017,34.8123,34.4823,34.8123,50170.0
2023-10-27 15:30:00,35.87,35.91,35.72,35.84,218002.0,34.822,34.8609,34.6764,34.7929,218002.0
2023-10-30 09:30:00,36.27,36.45,36.06,36.08,35912.0,35.2104,35.3851,35.0065,35.0259,35912.0
2023-10-30 10:00:00,36.09,36.18,35.9,36.01,16181.0,35.0356,35.123,34.8512,34.958,16181.0
2023-10-30 10:30:00,36.0,36.2,35.99,36.15,17207.0,34.9482,35.1424,34.9385,35.0939,17207.0
2023-10-30 11:00:00,36.15,36.2,35.95,35.98,38790.0,35.0939,35.1424,34.8997,34.9288,38790.0
2023-10-30 11:30:00,36.0,36.01,35.89,35.96,37849.0,34.9482,34.958,34.8415,34.9094,37849.0
2023-10-30 12:00:00,35.96,36.0,35.86,35.88,48008.0,34.9094,34.9482,34.8123,34.8318,48008.0
2023-10-30 12:30:00,35.89,36.0,35.8,35.88,136767.0,34.8415,34.9482,34.7541,34.8318,136767.0
2023-10-30 13:00:00,35.89,36.15,35.84,36.14,207576.0,34.8415,35.0939,34.7929,35.0842,207576.0
2023-10-30 13:30:00,36.16,36.34,36.11,36.32,154167.0,35.1036,35.2783,35.055,35.2589,154167.0
2023-10-30 14:00:00,36.32,36.33,36.19,36.29,20448.0,35.2589,35.2686,35.1327,35.2298,20448.0
2023-10-30 14:30:00,36.29,36.48,36.27,36.41,124957.0,35.2298,35.4142,35.2104,35.3463,124957.0
2023-10-30 15:00:00,36.42,36.61,36.4,36.59,38567.0,35.356,35.5404,35.3366,35.521,38567.0
2023-10-30 15:30:00,36.59,36.67,36.55,36.58,111801.0,35.521,35.5987,35.4822,35.5113,111801.0
2023-10-31 09:30:00,36.48,36.85,36.31,36.42,18355.0,35.4142,35.7734,35.2492,35.356,18355.0
2023-10-31 10:00:00,36.42,36.59,36.3,36.5,19058.0,35.356,35.521,35.2395,35.4336,19058.0
2023-10-31 10:30:00,36.5,36.6,36.41,36.59,24838.0,35.4336,35.5307,35.3463,35.521,24838.0
2023-10-31 11:00:00,36.61,36.62,36.4,36.48,32389.0,35.5404,35.5501,35.3366,35.4142,32389.0
2023-10-31 11:30:00,36.49,36.57,36.4,36.57,62624.0,35.4239,35.5016,35.3366,35.5016,62624.0
2023-10-31 12:00:00,36.58,36.59,36.42,36.48,21798.0,35.5113,35.521,35.356,35.4142,21798.0
2023-10-31 12:30:00,36.49,36.59,36.37,36.56,35602.0,35.4239,35.521,35.3074,35.4919,35602.0
2023-10-31 13:00:00,36.55,36.55,36.35,36.4,25686.0,35.4822,35.4822,35.288,35.3366,25686.0
2023-10-31 13:30:00,36.41,36.58,36.32,36.58,35807.0,35.3463,35.5113,35.2589,35.5113,35807.0
2023-10-31 14:00:00,36.58,36.6,36.39,36.41,17230.0,35.5113,35.5307,35.3269,35.3463,17230.0
2023-10-31 14:30:00,36.41,36.64,36.41,36.62,19625.0,35.3463,35.5695,35.3463,35.5501,19625.0
2023-10-31 15:00:00,36.63,36.65,36.57,36.65,22687.0,35.5598,35.5793,35.5016,35.5793,22687.0
2023-10-31 15:30:00,36.64,36.74,36.56,36.72,179021.0,35.5695,35.6666,35.4919,35.6472,179021.0
2023-11-01 09:30:00,36.58,36.9,36.26,36.55,39214.0,35.5113,35.822,35.2006,35.4822,39214.0
2023-11-01 10:00:00,36.57,36.7,36.32,36.64,42030.0,35.5016,35.6278,35.2589,35.5695,42030.0
2023-11-01 10:30:00,36.66,36.7,36.43,36.45,38004.0,35.589,35.6278,35.3657,35.3851,38004.0
2023-11-01 11:00:00,36.47,36.47,36.27,36.29,19132.0,35.4045,35.4045,35.2104,35.2298,19132.0
2023-11-01 11:30:00,36.3,36.33,36.2,36.2,48649.0,35.2395,35.2686,35.1424,35.1424,48649.0
2023-11-01 12:00:00,36.22,36.28,36.09,36.11,23948.0,35.1618,35.2201,35.0356,35.055,23948.0
2023-11-01 12:30:00,36.12,36.19,36.04,36.1,24726.0,35.0647,35.1327,34.9871,35.0453,24726.0
2023-11-01 13:00:00,36.09,36.09,35.96,36.03,18126.0,35.0356,35.0356,34.9094,34.9774,18126.0
2023-11-01 13:30:00,36.04,36.26,35.98,36.2,33771.0,34.9871,35.2006,34.9288,35.1424,33771.0
2023-11-01 14:00:00,36.21,36.25,35.94,36.02,36003.0,35.1521,35.1909,34.89,34.9677,36003.0
2023-11-01 14:30:00,36.02,36.19,35.8,35.93,93295.0,34.9677,35.1327,34.7541,34.8803,93295.0
2023-11-01 15:00:00,35.95,36.21,35.94,36.17,62404.0,34.8997,35.1521,34.89,35.1133,62404.0
2023-11-01 15:30:00,36.17,36.47,36.17,36.45,301565.0,35.1133,35.4045,35.1133,35.3851,301565.0
2023-11-02 09:30:00,37.06,37.43,36.71,36.73,47624.0,35.9773,36.3365,35.6375,35.6569,47624.0
2023-11-02 10:00:00,36.72,36.84,36.56,36.83,74617.0,35.6472,35.7637,35.4919,35.754,74617.0
2023-11-02 10:30:00,36.82,36.85,36.71,36.8,62813.0,35.7443,35.7734,35.6375,35.7249,62813.0
2023-11-02 11:00:00,36.81,36.84,36.68,36.73,34566.0,35.7346,35.7637,35.6084,35.6569,34566.0
2023-11-02 11:30:00,36.73,36.84,36.68,36.69,36696.0,35.6569,35.7637,35.6084,35.6181,36696.0
2023-11-02 12:00:00,36.7,36.79,36.64,36.65,19051.0,35.6278,35.7152,35.5695,35.5793,19051.0
2023-11-02 12:30:00,36.65,36.92,36.63,36.81,20538.0,35.5793,35.8414,35.5598,35.7346,20538.0
2023-11-02 13:00:00,36.81,36.94,36.81,36.88,44894.0,35.7346,35.8608,35.7346,35.8025,44894.0
2023-11-02 13:30:00,36.88,37.21,36.88,37.14,36085.0,35.8025,36.1229,35.8025,36.0549,36085.0
2023-11-02 14:00:00,37.15,37.15,37.03,37.06,17964.0,36.0646,36.0646,35.9482,35.9773,17964.0
2023-11-02 14:30:00,37.06,37.17,37.03,37.17,30715.0,35.9773,36.0841,35.9482,36.0841,30715.0
2023-11-02 15:00:00,37.17,37.24,37.11,37.14,26089.0,36.0841,36.152,36.0258,36.0549,26089.0
2023-11-02 15:30:00,37.16,37.2,37.06,37.17,161277.0,36.0744,36.1132,35.9773,36.0841,161277.0
2023-11-03 09:30:00,37.8,38.21,37.61,38.14,36565.0,36.6957,37.0937,36.5112,37.0257,36565.0
2023-11-03 10:00:00,38.2,38.2,38.04,38.12,35530.0,37.084,37.084,36.9286,37.0063,35530.0
2023-11-03 10:30:00,38.1,38.1,37.8,37.89,13833.0,36.9869,36.9869,36.6957,36.783,13833.0
2023-11-03 11:00:00,37.89,38.19,37.87,38.04,37872.0,36.783,37.0743,36.7636,36.9286,37872.0
2023-11-03 11:30:00,38.05,38.18,38.03,38.13,16893.0,36.9384,37.0646,36.9189,37.016,16893.0
2023-11-03 12:00:00,38.14,38.17,37.97,38.0,10441.0,37.0257,37.0548,36.8607,36.8898,10441.0
2023-11-03 12:30:00,38.0,38.01,37.91,37.95,9607.0,36.8898,36.8995,36.8024,36.8413,9607.0
2023-11-03 13:00:00,37.95,37.98,37.84,37.87,12898.0,36.8413,36.8704,36.7345,36.7636,12898.0
2023-11-03 13:30:00,37.88,38.08,37.87,37.96,30067.0,36.7733,36.9675,36.7636,36.851,30067.0
2023-11-03 14:00:00,37.96,38.02,37.93,38.0,16473.0,36.851,36.9092,36.8219,36.8898,16473.0
2023-11-03 14:30:00,37.98,38.06,37.95,38.06,56099.0,36.8704,36.9481,36.8413,36.9481,56099.0
2023-11-03 15:00:00,38.09,38.09,37.89,37.91,26634.0,36.9772,36.9772,36.783,36.8024,26634.0
2023-11-03 15:30:00,37.91,37.98,37.75,37.75,162235.0,36.8024,36.8704,36.6471,36.6471,162235.0
2023-11-06 09:30:00,37.96,37.96,37.46,37.65,29769.0,36.851,36.851,36.3656,36.55,29769.0
2023-11-06 10:00:00,37.7,37.72,37.54,37.55,14032.0,36.5986,36.618,36.4433,36.453,14032.0
2023-11-06 10:30:00,37.57,37.67,37.53,37.54,12774.0,36.4724,36.5695,36.4335,36.4433,12774.0
2023-11-06 11:00:00,37.52,37.6,37.47,37.5,15480.0,36.4238,36.5015,36.3753,36.4044,15480.0
2023-11-06 11:30:00,37.49,37.58,37.45,37.54,26929.0,36.3947,36.4821,36.3559,36.4433,26929.0
2023-11-06 12:00:00,37.57,37.64,37.54,37.61,8647.0,36.4724,36.5403,36.4433,36.5112,8647.0
2023-11-06 12:30:00,37.63,37.69,37.55,37.69,17036.0,36.5306,36.5889,36.453,36.5889,17036.0
2023-11-06 13:00:00,37.69,37.69,37.49,37.58,14361.0,36.5889,36.5889,36.3947,36.4821,14361.0
2023-11-06 13:30:00,37.59,37.74,37.58,37.7,17914.0,36.4918,36.6374,36.4821,36.5986,17914.0
2023-11-06 14:00:00,37.7,37.76,37.67,37.67,23112.0,36.5986,36.6568,36.5695,36.5695,23112.0
2023-11-06 14:30:00,37.66,37.85,37.66,37.85,24496.0,36.5597,36.7442,36.5597,36.7442,24496.0
2023-11-06 15:00:00,37.86,37.86,37.73,37.83,24372.0,36.7539,36.7539,36.6277,36.7248,24372.0
2023-11-06 15:30:00,37.82,37.95,37.78,37.92,133858.0,36.7151,36.8413,36.6762,36.8122,133858.0
2023-11-07 09:30:00,37.36,37.74,36.98,37.15,47385.0,36.2685,36.6374,35.8996,36.0646,47385.0
2023-11-07 10:00:00,37.2,37.25,36.85,36.98,28835.0,36.1132,36.1617,35.7734,35.8996,28835.0
2023-11-07 10:30:00,36.95,37.35,36.93,37.35,11815.0,35.8705,36.2588,35.8511,36.2588,11815.0
2023-11-07 11:00:00,37.33,37.34,37.19,37.24,41191.0,36.2394,36.2491,36.1035,36.152,41191.0
2023-11-07 11:30:00,37.25,37.28,37.17,37.19,9337.0,36.1617,36.1908,36.0841,36.1035,9337.0
2023-11-07 12:00:00,37.19,37.21,37.14,37.15,6517.0,36.1035,36.1229,36.0549,36.0646,6517.0
2023-11-07 12:30:00,37.15,37.15,37.03,37.1,21589.0,36.0646,36.0646,35.9482,36.0161,21589.0
2023-11-07 13:00:00,37.09,37.15,37.07,37.07,21411.0,36.0064,36.0646,35.987,35.987,21411.0
2023-11-07 13:30:00,37.07,37.11,36.99,37.02,19632.0,35.987,36.0258,35.9093,35.9384,19632.0
2023-11-07 14:00:00,37.02,37.11,37.02,37.08,13747.0,35.9384,36.0258,35.9384,35.9967,13747.0
2023-11-07 14:30:00,37.08,37.1,37.03,37.05,9374.0,35.9967,36.0161,35.9482,35.9676,9374.0
2023-11-07 15:00:00,37.05,37.12,37.01,37.09,33788.0,35.9676,36.0355,35.9287,36.0064,33788.0
2023-11-07 15:30:00,37.09,37.31,37.06,37.28,197704.0,36.0064,36.22,35.9773,36.1908,197704.0
2023-11-08 09:30:00,37.42,37.57,37.28,37.42,17386.0,36.3268,36.4724,36.1908,36.3268,17386.0
2023-11-08 10:00:00,37.43,37.45,37.33,37.39,11769.0,36.3365,36.3559,36.2394,36.2976,11769.0
2023-11-08 10:30:00,37.39,37.46,37.26,37.3,9502.0,36.2976,36.3656,36.1714,36.2103,9502.0
2023-11-08 11:00:00,37.3,37.32,37.19,37.22,5342.0,36.2103,36.2297,36.1035,36.1326,5342.0
2023-11-08 11:30:00,37.21,37.31,37.18,37.23,11309.0,36.1229,36.22,36.0938,36.1423,11309.0
2023-11-08 12:00:00,37.25,37.25,37.12,37.17,20303.0,36.1617,36.1617,36.0355,36.0841,20303.0
2023-11-08 12:30:00,37.18,37.18,37.1,37.18,10890.0,36.0938,36.0938,36.0161,36.0938,10890.0
2023-11-08 13:00:00,37.15,37.24,37.13,37.16,7383.0,36.0646,36.152,36.0452,36.0744,7383.0
2023-11-08 13:30:00,37.16,37.23,37.14,37.2,15121.0,36.0744,36.1423,36.0549,36.1132,15121.0
2023-11-08 14:00:00,37.25,37.27,37.18,37.18,8494.0,36.1617,36.1811,36.0938,36.0938,8494.0
2023-11-08 14:30:00,37.19,37.24,37.14,37.18,10937.0,36.1035,36.152,36.0549,36.0938,10937.0
2023-11-08 15:00:00,37.19,37.2,37.09,37.11,15754.0,36.1035,36.1132,36.0064,36.0258,15754.0
2023-11-08 15:30:00,37.12,37.27,37.07,37.15,73736.0,36.0355,36.1811,35.987,36.0646,73736.0
2023-11-09 09:30:00,37.39,37.5,37.16,37.48,30230.0,36.2976,36.4044,36.0744,36.385,30230.0
2023-11-09 10:00:00,37.49,37.53,37.37,37.48,16853.0,36.3947,36.4335,36.2782,36.385,16853.0
2023-11-09 10:30:00,37.47,37.49,37.36,37.47,20122.0,36.3753,36.3947,36.2685,36.3753,20122.0
2023-11-09 11:00:00,37.46,37.52,37.41,37.52,23824.0,36.3656,36.4238,36.3171,36.4238,23824.0
2023-11-09 11:30:00,37.52,37.62,37.5,37.62,27540.0,36.4238,36.5209,36.4044,36.5209,27540.0
2023-11-09 12:00:00,37.62,37.68,37.49,37.49,70817.0,36.5209,36.5792,36.3947,36.3947,70817.0
2023-11-09 12:30:00,37.5,37.59,37.48,37.51,23985.0,36.4044,36.4918,36.385,36.4141,23985.0
2023-11-09 13:00:00,37.51,37.52,37.28,37.48,17911.0,36.4141,36.4238,36.1908,36.385,17911.0
2023-11-09 13:30:00,37.48,37.52,37.39,37.47,57768.0,36.385,36.4238,36.2976,36.3753,57768.0
2023-11-09 14:00:00,37.47,37.47,37.27,37.32,21735.0,36.3753,36.3753,36.1811,36.2297,21735.0
2023-11-09 14:30:00,37.36,37.38,37.15,37.15,13699.0,36.2685,36.2879,36.0646,36.0646,13699.0
2023-11-09 15:00:00,37.14,37.29,37.1,37.27,22237.0,36.0549,36.2006,36.0161,36.1811,22237.0
2023-11-09 15:30:00,37.3,37.31,37.16,37.19,57084.0,36.2103,36.22,36.0744,36.1035,57084.0
2023-11-10 09:30:00,37.35,37.35,37.0,37.25,19605.0,36.2588,36.2588,35.919,36.1617,19605.0
2023-11-10 10:00:00,37.25,37.35,37.16,37.3,85830.0,36.1617,36.2588,36.0744,36.2103,85830.0
2023-11-10 10:30:00,37.3,37.31,37.16,37.19,19981.0,36.2103,36.22,36.0744,36.1035,19981.0
2023-11-10 11:00:00,37.2,37.38,37.2,37.31,55146.0,36.1132,36.2879,36.1132,36.22,55146.0
2023-11-10 11:30:00,37.33,37.37,37.25,37.26,20282.0,36.2394,36.2782,36.1617,36.1714,20282.0
2023-11-10 12:00:00,37.29,37.35,37.27,37.3,13453.0,36.2006,36.2588,36.1811,36.2103,13453.0
2023-11-10 12:30:00,37.3,37.51,37.3,37.45,12364.0,36.2103,36.4141,36.2103,36.3559,12364.0
2023-11-10 13:00:00,37.45,37.47,37.34,37.44,13185.0,36.3559,36.3753,36.2491,36.3462,13185.0
2023-11-10 13:30:00,37.43,37.63,37.43,37.61,68241.0,36.3365,36.5306,36.3365,36.5112,68241.0
2023-11-10 14:00:00,37.61,37.75,37.61,37.67,18658.0,36.5112,36.6471,36.5112,36.5695,18658.0
2023-11-10 14:30:00,37.69,37.73,37.62,37.66,19465.0,36.5889,36.6277,36.5209,36.5597,19465.0
2023-11-10 15:00:00,37.66,37.71,37.61,37.7,19548.0,36.5597,36.6083,36.5112,36.5986,19548.0
2023-11-10 15:30:00,37.68,37.71,37.56,37.67,83484.0,36.5792,36.6083,36.4627,36.5695,83484.0
2023-11-13 09:30:00,37.5,37.59,37.38,37.53,17750.0,36.4044,36.4918,36.2879,36.4335,17750.0
2023-11-13 10:00:00,37.45,37.49,37.33,37.36,66895.0,36.3559,36.3947,36.2394,36.2685,66895.0
2023-11-13 10:30:00,37.38,37.47,37.27,37.4,80735.0,36.2879,36.3753,36.1811,36.3073,80735.0
2023-11-13 11:00:00,37.4,37.44,37.3,37.44,20062.0,36.3073,36.3462,36.2103,36.3462,20062.0
2023-11-13 11:30:00,37.44,37.59,37.4,37.54,18159.0,36.3462,36.4918,36.3073,36.4433,18159.0
2023-11-13 12:00:00,37.54,37.61,37.51,37.58,16076.0,36.4433,36.5112,36.4141,36.4821,16076.0
2023-11-13 12:30:00,37.58,37.58,37.51,37.56,18291.0,36.4821,36.4821,36.4141,36.4627,18291.0
2023-11-13 13:00:00,37.56,37.57,37.5,37.53,16393.0,36.4627,36.4724,36.4044,36.4335,16393.0
2023-11-13 13:30:00,37.53,37.64,37.49,37.59,15594.0,36.4335,36.5403,36.3947,36.4918,15594.0
2023-11-13 14:00:00,37.58,37.64,37.56,37.61,27737.0,36.4821,36.5403,36.4627,36.5112,27737.0
2023-11-13 14:30:00,37.61,37.63,37.59,37.62,11993.0,36.5112,36.5306,36.4918,36.5209,11993.0
2023-11-13 15:00:00,37.6,37.65,37.58,37.62,61155.0,36.5015,36.55,36.4821,36.5209,61155.0
2023-11-13 15:30:00,37.62,37.65,37.45,37.52,141431.0,36.5209,36.55,36.3559,36.4238,141431.0
2023-11-14 09:30:00,38.37,38.59,38.22,38.36,58676.0,37.249,37.4626,37.1034,37.2393,58676.0
2023-11-14 10:00:00,38.37,38.7,38.36,38.68,97014.0,37.249,37.5694,37.2393,37.5499,97014.0
2023-11-14 10:30:00,38.67,38.9,38.67,38.79,14984.0,37.5402,37.7635,37.5402,37.6567,14984.0
2023-11-14 11:00:00,38.78,38.78,38.62,38.63,34250.0,37.647,37.647,37.4917,37.5014,34250.0
2023-11-14 11:30:00,38.63,38.73,38.59,38.6,24584.0,37.5014,37.5985,37.4626,37.4723,24584.0
2023-11-14 12:00:00,38.62,38.65,38.54,38.59,14336.0,37.4917,37.5208,37.414,37.4626,14336.0
2023-11-14 12:30:00,38.59,38.64,38.58,38.64,8700.0,37.4626,37.5111,37.4529,37.5111,8700.0
2023-11-14 13:00:00,38.63,38.67,38.6,38.61,25210.0,37.5014,37.5402,37.4723,37.482,25210.0
2023-11-14 13:30:00,38.62,38.65,38.56,38.57,25833.0,37.4917,37.5208,37.4335,37.4432,25833.0
2023-11-14 14:00:00,38.55,38.59,38.47,38.58,44850.0,37.4237,37.4626,37.3461,37.4529,44850.0
2023-11-14 14:30:00,38.59,38.74,38.58,38.64,32736.0,37.4626,37.6082,37.4529,37.5111,32736.0
2023-11-14 15:00:00,38.64,38.71,38.63,38.65,32231.0,37.5111,37.5791,37.5014,37.5208,32231.0
2023-11-14 15:30:00,38.65,38.72,38.56,38.7,145270.0,37.5208,37.5888,37.4335,37.5694,145270.0
2023-11-15 09:30:00,38.58,39.02,38.58,38.99,21183.0,37.4529,37.88,37.4529,37.8509,21183.0
2023-11-15 10:00:00,38.99,39.24,38.99,39.12,25885.0,37.8509,38.0936,37.8509,37.9771,25885.0
2023-11-15 10:30:00,39.11,39.18,39.05,39.11,16062.0,37.9674,38.0353,37.9091,37.9674,16062.0
2023-11-15 11:00:00,39.12,39.21,38.94,38.97,20358.0,37.9771,38.0645,37.8024,37.8315,20358.0
2023-11-15 11:30:00,38.98,39.01,38.8,38.84,19371.0,37.8412,37.8703,37.6664,37.7053,19371.0
2023-11-15 12:00:00,38.85,38.85,38.79,38.82,13087.0,37.715,37.715,37.6567,37.6859,13087.0
2023-11-15 12:30:00,38.83,38.86,38.68,38.68,14843.0,37.6956,37.7247,37.5499,37.5499,14843.0
2023-11-15 13:00:00,38.69,38.75,38.51,38.57,88773.0,37.5597,37.6179,37.3849,37.4432,88773.0
2023-11-15 13:30:00,38.57,38.65,38.54,38.59,70259.0,37.4432,37.5208,37.414,37.4626,70259.0
2023-11-15 14:00:00,38.6,38.65,38.45,38.51,34318.0,37.4723,37.5208,37.3267,37.3849,34318.0
2023-11-15 14:30:00,38.52,38.59,38.47,38.59,25936.0,37.3946,37.4626,37.3461,37.4626,25936.0
2023-11-15 15:00:00,38.58,38.62,38.45,38.48,46654.0,37.4529,37.4917,37.3267,37.3558,46654.0
2023-11-15 15:30:00,38.48,38.52,38.33,38.35,207424.0,37.3558,37.3946,37.2102,37.2296,207424.0
2023-11-16 09:30:00,38.34,38.74,38.31,38.49,21610.0,37.2199,37.6082,37.1908,37.3655,21610.0
2023-11-16 10:00:00,38.48,38.51,38.11,38.17,16946.0,37.3558,37.3849,36.9966,37.0548,16946.0
2023-11-16 10:30:00,38.18,38.21,38.01,38.07,20861.0,37.0646,37.0937,36.8995,36.9578,20861.0
2023-11-16 11:00:00,38.06,38.09,37.83,37.83,18272.0,36.9481,36.9772,36.7248,36.7248,18272.0
2023-11-16 11:30:00,37.83,37.86,37.65,37.68,42982.0,36.7248,36.7539,36.55,36.5792,42982.0
2023-11-16 12:00:00,37.67,37.8,37.64,37.73,27635.0,36.5695,36.6957,36.5403,36.6277,27635.0
2023-11-16 12:30:00,37.73,37.81,37.69,37.76,23892.0,36.6277,36.7054,36.5889,36.6568,23892.0
2023-11-16 13:00:00,37.77,37.78,37.5,37.53,110272.0,36.6665,36.6762,36.4044,36.4335,110272.0
2023-11-16 13:30:00,37.53,37.55,37.4,37.47,80650.0,36.4335,36.453,36.3073,36.3753,80650.0
2023-11-16 14:00:00,37.48,37.51,37.42,37.46,41918.0,36.385,36.4141,36.3268,36.3656,41918.0
2023-11-16 14:30:00,37.46,37.57,37.45,37.57,42312.0,36.3656,36.4724,36.3559,36.4724,42312.0
2023-11-16 15:00:00,37.57,37.71,37.57,37.61,38970.0,36.4724,36.6083,36.4724,36.5112,38970.0
2023-11-16 15:30:00,37.61,37.67,37.56,37.64,234972.0,36.5112,36.5695,36.4627,36.5403,234972.0
2023-11-17 09:30:00,38.03,38.03,37.84,37.84,17204.0,36.9189,36.9189,36.7345,36.7345,17204.0
2023-11-17 10:00:00,37.85,38.05,37.79,38.04,15108.0,36.7442,36.9384,36.6859,36.9286,15108.0
2023-11-17 10:30:00,38.06,38.28,38.04,38.18,16483.0,36.9481,37.1616,36.9286,37.0646,16483.0
2023-11-17 11:00:00,38.2,38.39,38.11,38.25,88641.0,37.084,37.2684,36.9966,37.1325,88641.0
2023-11-17 11:30:00,38.25,38.31,38.16,38.2,37258.0,37.1325,37.1908,37.0451,37.084,37258.0
2023-11-17 12:00:00,38.2,38.33,38.18,38.21,31298.0,37.084,37.2102,37.0646,37.0937,31298.0
2023-11-17 12:30:00,38.2,38.23,38.15,38.16,10624.0,37.084,37.1131,37.0354,37.0451,10624.0
2023-11-17 13:00:00,38.16,38.33,38.15,38.3,15561.0,37.0451,37.2102,37.0354,37.181,15561.0
2023-11-17 13:30:00,38.3,38.39,38.3,38.34,16840.0,37.181,37.2684,37.181,37.2199,16840.0
2023-11-17 14:00:00,38.37,38.44,38.28,38.29,44971.0,37.249,37.317,37.1616,37.1713,44971.0
2023-11-17 14:30:00,38.28,38.5,38.27,38.5,24979.0,37.1616,37.3752,37.1519,37.3752,24979.0
2023-11-17 15:00:00,38.48,38.51,38.42,38.51,29390.0,37.3558,37.3849,37.2975,37.3849,29390.0
2023-11-17 15:30:00,38.52,38.64,38.43,38.63,173260.0,37.3946,37.5111,37.3073,37.5014,173260.0
2023-11-20 09:30:00,38.54,38.66,38.32,38.52,33025.0,37.414,37.5305,37.2005,37.3946,33025.0
2023-11-20 10:00:00,38.53,38.57,38.37,38.52,18314.0,37.4043,37.4432,37.249,37.3946,18314.0
2023-11-20 10:30:00,38.55,38.61,38.51,38.55,9866.0,37.4237,37.482,37.3849,37.4237,9866.0
2023-11-20 11:00:00,38.55,38.55,38.39,38.43,24220.0,37.4237,37.4237,37.2684,37.3073,24220.0
2023-11-20 11:30:00,38.43,38.45,38.33,38.37,14973.0,37.3073,37.3267,37.2102,37.249,14973.0
2023-11-20 12:00:00,38.37,38.39,38.31,38.37,17880.0,37.249,37.2684,37.1908,37.249,17880.0
2023-11-20 12:30:00,38.37,38.52,38.37,38.48,19176.0,37.249,37.3946,37.249,37.3558,19176.0
2023-11-20 13:00:00,38.49,38.7,38.48,38.66,27709.0,37.3655,37.5694,37.3558,37.5305,27709.0
2023-11-20 13:30:00,38.66,38.69,38.62,38.63,13070.0,37.5305,37.5597,37.4917,37.5014,13070.0
2023-11-20 14:00:00,38.64,38.65,38.5,38.51,14032.0,37.5111,37.5208,37.3752,37.3849,14032.0
2023-11-20 14:30:00,38.51,38.6,38.49,38.54,30822.0,37.3849,37.4723,37.3655,37.414,30822.0
2023-11-20 15:00:00,38.52,38.64,38.51,38.62,24166.0,37.3946,37.5111,37.3849,37.4917,24166.0
2023-11-20 15:30:00,38.62,38.64,38.41,38.43,117826.0,37.4917,37.5111,37.2878,37.3073,117826.0
2023-11-21 09:30:00,38.21,38.4,38.15,38.22,7048.0,37.0937,37.2781,37.0354,37.1034,7048.0
2023-11-21 10:00:00,38.26,38.35,38.18,38.18,10676.0,37.1422,37.2296,37.0646,37.0646,10676.0
2023-11-21 10:30:00,38.17,38.25,38.09,38.25,9476.0,37.0548,37.1325,36.9772,37.1325,9476.0
2023-11-21 11:00:00,38.25,38.26,38.13,38.16,5310.0,37.1325,37.1422,37.016,37.0451,5310.0
2023-11-21 11:30:00,38.17,38.2,38.09,38.14,4475.0,37.0548,37.084,36.9772,37.0257,4475.0
2023-11-21 12:00:00,38.14,38.14,38.02,38.04,5816.0,37.0257,37.0257,36.9092,36.9286,5816.0
2023-11-21 12:30:00,38.04,38.14,38.01,38.14,8869.0,36.9286,37.0257,36.8995,37.0257,8869.0
2023-11-21 13:00:00,38.15,38.16,37.98,37.98,6614.0,37.0354,37.0451,36.8704,36.8704,6614.0
2023-11-21 13:30:00,37.99,38.06,37.99,37.99,8309.0,36.8801,36.9481,36.8801,36.8801,8309.0
2023-11-21 14:00:00,37.97,38.01,37.93,37.99,9320.0,36.8607,36.8995,36.8219,36.8801,9320.0
2023-11-21 14:30:00,38.0,38.0,37.91,37.94,8481.0,36.8898,36.8898,36.8024,36.8316,8481.0
2023-11-21 15:00:00,37.98,38.01,37.93,37.98,52890.0,36.8704,36.8995,36.8219,36.8704,52890.0
2023-11-21 15:30:00,37.98,38.05,37.87,37.95,64863.0,36.8704,36.9384,36.7636,36.8413,64863.0
2023-11-22 09:30:00,37.93,38.0,37.24,37.61,85648.0,36.8219,36.8898,36.152,36.5112,85648.0
2023-11-22 10:00:00,37.62,37.86,37.54,37.85,18808.0,36.5209,36.7539,36.4433,36.7442,18808.0
2023-11-22 10:30:00,37.87,37.97,37.87,37.9,10929.0,36.7636,36.8607,36.7636,36.7927,10929.0
2023-11-22 11:00:00,37.92,37.92,37.81,37.83,20227.0,36.8122,36.8122,36.7054,36.7248,20227.0
2023-11-22 11:30:00,37.84,37.95,37.79,37.93,33629.0,36.7345,36.8413,36.6859,36.8219,33629.0
2023-11-22 12:00:00,37.95,37.99,37.87,37.87,28258.0,36.8413,36.8801,36.7636,36.7636,28258.0
2023-11-22 12:30:00,37.86,37.89,37.78,37.85,11129.0,36.7539,36.783,36.6762,36.7442,11129.0
2023-11-22 13:00:00,37.85,37.89,37.81,37.87,12639.0,36.7442,36.783,36.7054,36.7636,12639.0
2023-11-22 13:30:00,37.86,37.91,37.81,37.88,23037.0,36.7539,36.8024,36.7054,36.7733,23037.0
2023-11-22 14:00:00,37.88,37.93,37.84,37.93,21772.0,36.7733,36.8219,36.7345,36.8219,21772.0
2023-11-22 14:30:00,37.95,37.95,37.81,37.92,18664.0,36.8413,36.8413,36.7054,36.8122,18664.0
2023-11-22 15:00:00,37.91,38.0,37.91,37.99,20728.0,36.8024,36.8898,36.8024,36.8801,20728.0
2023-11-22 15:30:00,37.98,38.03,37.91,37.94,102619.0,36.8704,36.9189,36.8024,36.8316,102619.0
2023-11-24 09:30:00,37.85,38.04,37.82,38.02,17276.0,36.7442,36.9286,36.7151,36.9092,17276.0
2023-11-24 10:00:00,38.0,38.13,38.0,38.09,26261.0,36.8898,37.016,36.8898,36.9772,26261.0
2023-11-24 10:30:00,38.09,38.14,38.05,38.13,8906.0,36.9772,37.0257,36.9384,37.016,8906.0
2023-11-24 11:00:00,38.13,38.17,38.06,38.16,17722.0,37.016,37.0548,36.9481,37.0451,17722.0
2023-11-24 11:30:00,38.17,38.17,38.02,38.05,11179.0,37.0548,37.0548,36.9092,36.9384,11179.0
2023-11-24 12:00:00,38.05,38.25,38.01,38.21,66897.0,36.9384,37.1325,36.8995,37.0937,66897.0
2023-11-24 12:30:00,38.21,38.31,38.15,38.19,57992.0,37.0937,37.1908,37.0354,37.0743,57992.0
2023-11-27 09:30:00,38.0,38.1,37.81,38.1,15843.0,36.8898,36.9869,36.7054,36.9869,15843.0
2023-11-27 10:00:00,38.1,38.11,38.04,38.1,18059.0,36.9869,36.9966,36.9286,36.9869,18059.0
2023-11-27 10:30:00,38.11,38.12,38.05,38.11,10448.0,36.9966,37.0063,36.9384,36.9966,10448.0
2023-11-27 11:00:00,38.09,38.18,38.02,38.18,16748.0,36.9772,37.0646,36.9092,37.0646,16748.0
2023-11-27 11:30:00,38.16,38.17,38.1,38.11,24882.0,37.0451,37.0548,36.9869,36.9966,24882.0
2023-11-27 12:00:00,38.1,38.13,38.0,38.0,16782.0,36.9869,37.016,36.8898,36.8898,16782.0
2023-11-27 12:30:00,38.02,38.03,37.98,38.0,7704.0,36.9092,36.9189,36.8704,36.8898,7704.0
2023-11-27 13:00:00,38.0,38.05,37.99,38.05,16957.0,36.8898,36.9384,36.8801,36.9384,16957.0
2023-11-27 13:30:00,38.05,38.09,38.0,38.05,19848.0,36.9384,36.9772,36.8898,36.9384,19848.0
2023-11-27 14:00:00,38.05,38.16,38.03,38.15,18134.0,36.9384,37.0451,36.9189,37.0354,18134.0
2023-11-27 14:30:00,38.14,38.17,37.99,38.13,34151.0,37.0257,37.0548,36.8801,37.016,34151.0
2023-11-27 15:00:00,38.14,38.26,38.12,38.26,19763.0,37.0257,37.1422,37.0063,37.1422,19763.0
2023-11-27 15:30:00,38.26,38.34,38.21,38.25,116506.0,37.1422,37.2199,37.0937,37.1325,116506.0
2023-11-28 09:30:00,38.14,38.41,37.96,38.17,21968.0,37.0257,37.2878,36.851,37.0548,21968.0
2023-11-28 10:00:00,38.16,38.2,38.06,38.07,7002.0,37.0451,37.084,36.9481,36.9578,7002.0
2023-11-28 10:30:00,38.07,38.21,38.0,38.21,14498.0,36.9578,37.0937,36.8898,37.0937,14498.0
2023-11-28 11:00:00,38.23,38.29,38.2,38.23,8711.0,37.1131,37.1713,37.084,37.1131,8711.0
2023-11-28 11:30:00,38.22,38.32,38.19,38.26,8843.0,37.1034,37.2005,37.0743,37.1422,8843.0
2023-11-28 12:00:00,38.27,38.27,37.98,37.99,9623.0,37.1519,37.1519,36.8704,36.8801,9623.0
2023-11-28 12:30:00,37.99,38.02,37.84,37.85,13411.0,36.8801,36.9092,36.7345,36.7442,13411.0
2023-11-28 13:00:00,37.81,37.82,37.69,37.77,27936.0,36.7054,36.7151,36.5889,36.6665,27936.0
2023-11-28 13:30:00,37.77,37.79,37.63,37.64,32194.0,36.6665,36.6859,36.5306,36.5403,32194.0
2023-11-28 14:00:00,37.64,37.78,37.6,37.75,50563.0,36.5403,36.6762,36.5015,36.6471,50563.0
2023-11-28 14:30:00,37.74,37.85,37.71,37.85,104838.0,36.6374,36.7442,36.6083,36.7442,104838.0
2023-11-28 15:00:00,37.84,37.84,37.6,37.67,26800.0,36.7345,36.7345,36.5015,36.5695,26800.0
2023-11-28 15:30:00,37.67,37.67,37.5,37.54,242520.0,36.5695,36.5695,36.4044,36.4433,242520.0
2023-11-29 09:30:00,37.81,38.1,37.71,37.78,25989.0,36.7054,36.9869,36.6083,36.6762,25989.0
2023-11-29 10:00:00,37.8,37.82,37.47,37.54,46774.0,36.6957,36.7151,36.3753,36.4433,46774.0
2023-11-29 10:30:00,37.52,37.59,37.45,37.55,36481.0,36.4238,36.4918,36.3559,36.453,36481.0
2023-11-29 11:00:00,37.56,37.58,37.34,37.37,33692.0,36.4627,36.4821,36.2491,36.2782,33692.0
2023-11-29 11:30:00,37.38,37.61,37.34,37.57,42798.0,36.2879,36.5112,36.2491,36.4724,42798.0
2023-11-29 12:00:00,37.58,37.69,37.53,37.61,50022.0,36.4821,36.5889,36.4335,36.5112,50022.0
2023-11-29 12:30:00,37.63,37.72,37.6,37.69,28324.0,36.5306,36.618,36.5015,36.5889,28324.0
2023-11-29 13:00:00,37.69,37.69,37.56,37.66,22931.0,36.5889,36.5889,36.4627,36.5597,22931.0
2023-11-29 13:30:00,37.67,37.78,37.64,37.76,34078.0,36.5695,36.6762,36.5403,36.6568,34078.0
2023-11-29 14:00:00,37.75,37.89,37.67,37.68,29996.0,36.6471,36.783,36.5695,36.5792,29996.0
2023-11-29 14:30:00,37.68,37.71,37.58,37.64,27200.0,36.5792,36.6083,36.4821,36.5403,27200.0
2023-11-29 15:00:00,37.62,37.66,37.55,37.6,28981.0,36.5209,36.5597,36.453,36.5015,28981.0
2023-11-29 15:30:00,37.59,37.75,37.56,37.74,156221.0,36.4918,36.6471,36.4627,36.6374,156221.0
2023-11-30 09:30:00,37.93,38.18,37.66,38.18,24439.0,36.8219,37.0646,36.5597,37.0646,24439.0
2023-11-30 10:00:00,38.18,38.36,38.09,38.24,28581.0,37.0646,37.2393,36.9772,37.1228,28581.0
2023-11-30 10:30:00,38.24,38.31,38.14,38.29,18011.0,37.1228,37.1908,37.0257,37.1713,18011.0
2023-11-30 11:00:00,38.31,38.33,38.14,38.18,16495.0,37.1908,37.2102,37.0257,37.0646,16495.0
2023-11-30 11:30:00,38.19,38.22,38.0,38.02,12792.0,37.0743,37.1034,36.8898,36.9092,12792.0
2023-11-30 12:00:00,38.01,38.12,37.92,37.94,12810.0,36.8995,37.0063,36.8122,36.8316,12810.0
2023-11-30 12:30:00,37.97,38.02,37.92,37.99,12392.0,36.8607,36.9092,36.8122,36.8801,12392.0
2023-11-30 13:00:00,37.99,38.15,37.96,38.05,8873.0,36.8801,37.0354,36.851,36.9384,8873.0
2023-11-30 13:30:00,38.05,38.11,38.0,38.1,15222.0,36.9384,36.9966,36.8898,36.9869,15222.0
2023-11-30 14:00:00,38.1,38.22,38.09,38.22,20041.0,36.9869,37.1034,36.9772,37.1034,20041.0
2023-11-30 14:30:00,38.19,38.31,38.17,38.3,29178.0,37.0743,37.1908,37.0548,37.181,29178.0
2023-11-30 15:00:00,38.31,38.31,38.09,38.11,26009.0,37.1908,37.1908,36.9772,36.9966,26009.0
2023-11-30 15:30:00,38.09,38.3,38.07,38.27,114958.0,36.9772,37.181,36.9578,37.1519,114958.0
2023-12-01 09:30:00,38.13,38.49,38.13,38.44,21363.0,37.016,37.3655,37.016,37.317,21363.0
2023-12-01 10:00:00,38.51,38.67,38.44,38.46,8757.0,37.3849,37.5402,37.317,37.3364,8757.0
2023-12-01 10:30:00,38.45,38.59,38.45,38.53,9669.0,37.3267,37.4626,37.3267,37.4043,9669.0
2023-12-01 11:00:00,38.51,38.65,38.39,38.63,7995.0,37.3849,37.5208,37.2684,37.5014,7995.0
2023-12-01 11:30:00,38.64,38.83,38.61,38.79,8031.0,37.5111,37.6956,37.482,37.6567,8031.0
2023-12-01 12:00:00,38.79,38.83,38.76,38.77,5706.0,37.6567,37.6956,37.6276,37.6373,5706.0
2023-12-01 12:30:00,38.74,38.82,38.71,38.82,10337.0,37.6082,37.6859,37.5791,37.6859,10337.0
2023-12-01 13:00:00,38.82,38.86,38.71,38.75,10018.0,37.6859,37.7247,37.5791,37.6179,10018.0
2023-12-01 13:30:00,38.72,38.76,38.65,38.66,9321.0,37.5888,37.6276,37.5208,37.5305,9321.0
2023-12-01 14:00:00,38.65,38.69,38.53,38.56,9555.0,37.5208,37.5597,37.4043,37.4335,9555.0
2023-12-01 14:30:00,38.57,38.64,38.49,38.53,44533.0,37.4432,37.5111,37.3655,37.4043,44533.0
2023-12-01 15:00:00,38.53,38.79,38.43,38.79,43272.0,37.4043,37.6567,37.3073,37.6567,43272.0
2023-12-01 15:30:00,38.79,38.79,38.59,38.76,104452.0,37.6567,37.6567,37.4626,37.6276,104452.0
2023-12-04 09:30:00,38.46,38.89,38.44,38.7,14011.0,37.3364,37.7538,37.317,37.5694,14011.0
2023-12-04 10:00:00,38.71,38.93,38.62,38.8,24982.0,37.5791,37.7926,37.4917,37.6664,24982.0
2023-12-04 10:30:00,38.81,38.81,38.61,38.64,11090.0,37.6761,37.6761,37.482,37.5111,11090.0
2023-12-04 11:00:00,38.65,38.71,38.61,38.68,11792.0,37.5208,37.5791,37.482,37.5499,11792.0
2023-12-04 11:30:00,38.67,38.86,38.67,38.86,14135.0,37.5402,37.7247,37.5402,37.7247,14135.0
2023-12-04 12:00:00,38.85,38.99,38.84,38.99,12629.0,37.715,37.8509,37.7053,37.8509,12629.0
2023-12-04 12:30:00,38.99,39.06,38.97,39.03,10011.0,37.8509,37.9188,37.8315,37.8897,10011.0
2023-12-04 13:00:00,39.04,39.04,38.93,38.95,11539.0,37.8994,37.8994,37.7926,37.8121,11539.0
2023-12-04 13:30:00,38.94,39.05,38.92,39.02,9954.0,37.8024,37.9091,37.7829,37.88,9954.0
2023-12-04 14:00:00,39.02,39.17,39.02,39.1,28842.0,37.88,38.0256,37.88,37.9577,28842.0
2023-12-04 14:30:00,39.11,39.16,39.06,39.09,21842.0,37.9674,38.0159,37.9188,37.948,21842.0
2023-12-04 15:00:00,39.11,39.11,38.95,38.95,17257.0,37.9674,37.9674,37.8121,37.8121,17257.0
2023-12-04 15:30:00,38.96,39.12,38.96,39.1,92780.0,37.8218,37.9771,37.8218,37.9577,92780.0
2023-12-05 09:30:00,38.9,39.11,38.7,38.79,13248.0,37.7635,37.9674,37.5694,37.6567,13248.0
2023-12-05 10:00:00,38.82,38.96,38.71,38.72,19671.0,37.6859,37.8218,37.5791,37.5888,19671.0
2023-12-05 10:30:00,38.71,38.74,38.49,38.64,10342.0,37.5791,37.6082,37.3655,37.5111,10342.0
2023-12-05 11:00:00,38.68,38.68,38.44,38.58,9316.0,37.5499,37.5499,37.317,37.4529,9316.0
2023-12-05 11:30:00,38.58,38.72,38.4,38.45,32059.0,37.4529,37.5888,37.2781,37.3267,32059.0
2023-12-05 12:00:00,38.45,38.58,38.29,38.33,17290.0,37.3267,37.4529,37.1713,37.2102,17290.0
2023-12-05 12:30:00,38.34,38.37,38.17,38.35,21152.0,37.2199,37.249,37.0548,37.2296,21152.0
2023-12-05 13:00:00,38.38,38.43,38.33,38.34,19264.0,37.2587,37.3073,37.2102,37.2199,19264.0
2023-12-05 13:30:00,38.33,38.52,38.28,38.48,29215.0,37.2102,37.3946,37.1616,37.3558,29215.0
2023-12-05 14:00:00,38.5,38.55,38.37,38.45,28417.0,37.3752,37.4237,37.249,37.3267,28417.0
2023-12-05 14:30:00,38.46,38.46,38.37,38.42,20854.0,37.3364,37.3364,37.249,37.2975,20854.0
2023-12-05 15:00:00,38.41,38.44,38.29,38.3,25176.0,37.2878,37.317,37.1713,37.181,25176.0
2023-12-05 15:30:00,38.3,38.31,38.18,38.21,91465.0,37.181,37.1908,37.0646,37.0937,91465.0
2023-12-06 09:30:00,38.41,38.93,38.41,38.84,18947.0,37.2878,37.7926,37.2878,37.7053,18947.0
2023-12-06 10:00:00,38.85,38.92,38.62,38.63,7973.0,37.715,37.7829,37.4917,37.5014,7973.0
2023-12-06 10:30:00,38.67,38.76,38.38,38.41,9646.0,37.5402,37.6276,37.2587,37.2878,9646.0
2023-12-06 11:00:00,38.41,38.43,38.26,38.32,15656.0,37.2878,37.3073,37.1422,37.2005,15656.0
2023-12-06 11:30:00,38.3,38.32,38.25,38.31,13160.0,37.181,37.2005,37.1325,37.1908,13160.0
2023-12-06 12:00:00,38.31,38.33,38.22,38.3,8415.0,37.1908,37.2102,37.1034,37.181,8415.0
2023-12-06 12:30:00,38.29,38.31,38.13,38.16,30732.0,37.1713,37.1908,37.016,37.0451,30732.0
2023-12-06 13:00:00,38.17,38.36,38.17,38.34,17562.0,37.0548,37.2393,37.0548,37.2199,17562.0
2023-12-06 13:30:00,38.35,38.4,38.32,38.34,16385.0,37.2296,37.2781,37.2005,37.2199,16385.0
2023-12-06 14:00:00,38.33,38.34,38.11,38.15,23834.0,37.2102,37.2199,36.9966,37.0354,23834.0
2023-12-06 14:30:00,38.16,38.35,38.15,38.26,21987.0,37.0451,37.2296,37.0354,37.1422,21987.0
2023-12-06 15:00:00,38.26,38.28,38.14,38.16,15496.0,37.1422,37.1616,37.0257,37.0451,15496.0
2023-12-06 15:30:00,38.15,38.19,38.09,38.12,48419.0,37.0354,37.0743,36.9772,37.0063,48419.0
2023-12-07 09:30:00,38.13,38.37,38.07,38.35,13439.0,37.016,37.249,36.9578,37.2296,13439.0
2023-12-07 10:00:00,38.33,38.51,38.3,38.45,31628.0,37.2102,37.3849,37.181,37.3267,31628.0
2023-12-07 10:30:00,38.44,38.49,38.27,38.28,10191.0,37.317,37.3655,37.1519,37.1616,10191.0
2023-12-07 11:00:00,38.31,38.38,38.19,38.32,11549.0,37.1908,37.2587,37.0743,37.2005,11549.0
2023-12-07 11:30:00,38.3,38.34,38.26,38.32,15788.0,37.181,37.2199,37.1422,37.2005,15788.0
2023-12-07 12:00:00,38.34,38.35,38.26,38.3,14918.0,37.2199,37.2296,37.1422,37.181,14918.0
2023-12-07 12:30:00,38.3,38.4,38.29,38.38,7507.0,37.181,37.2781,37.1713,37.2587,7507.0
2023-12-07 13:00:00,38.39,38.44,38.38,38.41,8303.0,37.2684,37.317,37.2587,37.2878,8303.0
2023-12-07 13:30:00,38.42,38.5,38.41,38.43,10209.0,37.2975,37.3752,37.2878,37.3073,10209.0
2023-12-07 14:00:00,38.43,38.48,38.36,38.46,10472.0,37.3073,37.3558,37.2393,37.3364,10472.0
2023-12-07 14:30:00,38.46,38.48,38.34,38.36,14795.0,37.3364,37.3558,37.2199,37.2393,14795.0
2023-12-07 15:00:00,38.36,38.41,38.33,38.35,46213.0,37.2393,37.2878,37.2102,37.2296,46213.0
2023-12-07 15:30:00,38.35,38.53,38.31,38.5,128666.0,37.2296,37.4043,37.1908,37.3752,128666.0
2023-12-08 09:30:00,38.5,38.82,38.24,38.77,9270.0,37.3752,37.6859,37.1228,37.6373,9270.0
2023-12-08 10:00:00,38.78,38.89,38.77,38.77,7361.0,37.647,37.7538,37.6373,37.6373,7361.0
2023-12-08 10:30:00,38.8,39.18,38.76,38.83,62986.0,37.6664,38.0353,37.6276,37.6956,62986.0
2023-12-08 11:00:00,38.82,38.82,38.62,38.7,12020.0,37.6859,37.6859,37.4917,37.5694,12020.0
2023-12-08 11:30:00,38.77,38.82,38.53,38.53,62242.0,37.6373,37.6859,37.4043,37.4043,62242.0
2023-12-08 12:00:00,38.55,38.62,38.46,38.55,5729.0,37.4237,37.4917,37.3364,37.4237,5729.0
2023-12-08 12:30:00,38.55,38.8,38.55,38.61,12024.0,37.4237,37.6664,37.4237,37.482,12024.0
2023-12-08 13:00:00,38.61,38.71,38.52,38.67,14959.0,37.482,37.5791,37.3946,37.5402,14959.0
2023-12-08 13:30:00,38.68,38.68,38.54,38.54,6675.0,37.5499,37.5499,37.414,37.414,6675.0
2023-12-08 14:00:00,38.57,38.67,38.54,38.66,7468.0,37.4432,37.5402,37.414,37.5305,7468.0
2023-12-08 14:30:00,38.68,38.72,38.56,38.59,20686.0,37.5499,37.5888,37.4335,37.4626,20686.0
2023-12-08 15:00:00,38.58,38.58,38.47,38.51,21379.0,37.4529,37.4529,37.3461,37.3849,21379.0
2023-12-08 15:30:00,38.49,38.61,38.47,38.52,79996.0,37.3655,37.482,37.3461,37.3946,79996.0
2023-12-11 09:30:00,38.5,38.85,38.46,38.8,8886.0,37.3752,37.715,37.3364,37.6664,8886.0
2023-12-11 10:00:00,38.8,38.97,38.71,38.93,20109.0,37.6664,37.8315,37.5791,37.7926,20109.0
2023-12-11 10:30:00,38.93,39.12,38.93,39.08,14034.0,37.7926,37.9771,37.7926,37.9383,14034.0
2023-12-11 11:00:00,39.07,39.08,38.96,39.0,15752.0,37.9286,37.9383,37.8218,37.8606,15752.0
2023-12-11 11:30:00,39.01,39.11,38.95,39.07,19908.0,37.8703,37.9674,37.8121,37.9286,19908.0
2023-12-11 12:00:00,39.07,39.07,38.83,38.85,8607.0,37.9286,37.9286,37.6956,37.715,8607.0
2023-12-11 12:30:00,38.83,38.91,38.8,38.87,18188.0,37.6956,37.7732,37.6664,37.7344,18188.0
2023-12-11 13:00:00,38.88,38.97,38.84,38.95,9672.0,37.7441,37.8315,37.7053,37.8121,9672.0
2023-12-11 13:30:00,38.95,38.95,38.85,38.88,10307.0,37.8121,37.8121,37.715,37.7441,10307.0
2023-12-11 14:00:00,38.9,38.9,38.79,38.85,13690.0,37.7635,37.7635,37.6567,37.715,13690.0
2023-12-11 14:30:00,38.86,38.91,38.85,38.86,12506.0,37.7247,37.7732,37.715,37.7247,12506.0
2023-12-11 15:00:00,38.86,38.88,38.81,38.83,15806.0,37.7247,37.7441,37.6761,37.6956,15806.0
2023-12-11 15:30:00,38.82,38.9,38.78,38.89,75129.0,37.6859,37.7635,37.647,37.7538,75129.0
2023-12-12 09:30:00,38.72,38.75,38.56,38.72,13401.0,37.5888,37.6179,37.4335,37.5888,13401.0
2023-12-12 10:00:00,38.73,39.14,38.72,39.09,53386.0,37.5985,37.9965,37.5888,37.948,53386.0
2023-12-12 10:30:00,39.09,39.09,38.98,38.98,33731.0,37.948,37.948,37.8412,37.8412,33731.0
2023-12-12 11:00:00,38.98,38.98,38.73,38.76,29527.0,37.8412,37.8412,37.5985,37.6276,29527.0
2023-12-12 11:30:00,38.76,38.79,38.65,38.66,14124.0,37.6276,37.6567,37.5208,37.5305,14124.0
2023-12-12 12:00:00,38.63,38.79,38.6,38.76,32832.0,37.5014,37.6567,37.4723,37.6276,32832.0
2023-12-12 12:30:00,38.76,38.81,38.69,38.7,37812.0,37.6276,37.6761,37.5597,37.5694,37812.0
2023-12-12 13:00:00,38.68,38.88,38.66,38.88,15972.0,37.5499,37.7441,37.5305,37.7441,15972.0
2023-12-12 13:30:00,38.89,39.14,38.89,39.09,32936.0,37.7538,37.9965,37.7538,37.948,32936.0
2023-12-12 14:00:00,39.09,39.09,38.96,38.99,13379.0,37.948,37.948,37.8218,37.8509,13379.0
2023-12-12 14:30:00,39.0,39.08,38.99,39.08,13036.0,37.8606,37.9383,37.8509,37.9383,13036.0
2023-12-12 15:00:00,39.06,39.13,39.0,39.09,26967.0,37.9188,37.9868,37.8606,37.948,26967.0
2023-12-12 15:30:00,39.08,39.1,38.61,38.65,204980.0,37.9383,37.9577,37.482,37.5208,204980.0
2023-12-13 09:30:00,38.55,38.98,38.55,38.74,19050.0,37.4237,37.8412,37.4237,37.6082,19050.0
2023-12-13 10:00:00,38.73,38.73,38.5,38.53,8544.0,37.5985,37.5985,37.3752,37.4043,8544.0
2023-12-13 10:30:00,38.57,38.76,38.54,38.74,18282.0,37.4432,37.6276,37.414,37.6082,18282.0
2023-12-13 11:00:00,38.73,38.77,38.54,38.56,7610.0,37.5985,37.6373,37.414,37.4335,7610.0
2023-12-13 11:30:00,38.55,38.58,38.41,38.44,7936.0,37.4237,37.4529,37.2878,37.317,7936.0
2023-12-13 12:00:00,38.45,38.45,38.28,38.32,12577.0,37.3267,37.3267,37.1616,37.2005,12577.0
2023-12-13 12:30:00,38.31,38.38,38.29,38.38,8759.0,37.1908,37.2587,37.1713,37.2587,8759.0
2023-12-13 13:00:00,38.37,38.37,38.32,38.35,11509.0,37.249,37.249,37.2005,37.2296,11509.0
2023-12-13 13:30:00,38.36,38.43,38.3,38.41,9166.0,37.2393,37.3073,37.181,37.2878,9166.0
2023-12-13 14:00:00,38.44,38.86,38.44,38.82,15025.0,37.317,37.7247,37.317,37.6859,15025.0
2023-12-13 14:30:00,38.81,39.12,38.78,39.11,44108.0,37.6761,37.9771,37.647,37.9674,44108.0
2023-12-13 15:00:00,39.12,39.36,38.84,38.91,36152.0,37.9771,38.2101,37.7053,37.7732,36152.0
2023-12-13 15:30:00,38.9,39.03,38.81,39.02,159414.0,37.7635,37.8897,37.6761,37.88,159414.0
2023-12-14 09:30:00,39.48,40.24,39.2,40.1,18984.0,38.3266,39.0644,38.0548,38.9285,18984.0
2023-12-14 10:00:00,40.18,40.25,39.84,40.2,33376.0,39.0061,39.0741,38.6761,39.0255,33376.0
2023-12-14 10:30:00,40.14,40.29,40.07,40.13,94983.0,38.9673,39.1129,38.8993,38.9576,94983.0
2023-12-14 11:00:00,40.1,40.45,40.1,40.27,59606.0,38.9285,39.2682,38.9285,39.0935,59606.0
2023-12-14 11:30:00,40.3,40.4,40.26,40.28,36397.0,39.1226,39.2197,39.0838,39.1032,36397.0
2023-12-14 12:00:00,40.31,40.51,40.31,40.35,94982.0,39.1323,39.3265,39.1323,39.1712,94982.0
2023-12-14 12:30:00,40.36,40.56,40.36,40.41,16440.0,39.1809,39.375,39.1809,39.2294,16440.0
2023-12-14 13:00:00,40.36,40.38,40.13,40.13,86449.0,39.1809,39.2003,38.9576,38.9576,86449.0
2023-12-14 13:30:00,40.1,40.3,40.08,40.22,59685.0,38.9285,39.1226,38.909,39.045,59685.0
2023-12-14 14:00:00,40.24,40.34,40.21,40.33,31376.0,39.0644,39.1615,39.0352,39.1517,31376.0
2023-12-14 14:30:00,40.32,40.54,40.27,40.51,67784.0,39.142,39.3556,39.0935,39.3265,67784.0
2023-12-14 15:00:00,40.52,40.72,40.47,40.64,111905.0,39.3362,39.5303,39.2877,39.4527,111905.0
2023-12-14 15:30:00,40.64,40.72,40.35,40.36,179902.0,39.4527,39.5303,39.1712,39.1809,179902.0
2023-12-15 09:30:00,40.16,40.46,39.96,40.3,126737.0,38.9867,39.2779,38.7926,39.1226,126737.0
2023-12-15 10:00:00,40.31,40.5,40.27,40.39,27355.0,39.1323,39.3168,39.0935,39.21,27355.0
2023-12-15 10:30:00,40.35,40.41,40.27,40.3,11629.0,39.1712,39.2294,39.0935,39.1226,11629.0
2023-12-15 11:00:00,40.32,40.35,40.18,40.23,11612.0,39.142,39.1712,39.0061,39.0547,11612.0
2023-12-15 11:30:00,40.21,40.34,40.21,40.27,23056.0,39.0352,39.1615,39.0352,39.0935,23056.0
2023-12-15 12:00:00,40.27,40.34,40.18,40.21,60372.0,39.0935,39.1615,39.0061,39.0352,60372.0
2023-12-15 12:30:00,40.21,40.24,40.01,40.05,49750.0,39.0352,39.0644,38.8411,38.8799,49750.0
2023-12-15 13:00:00,40.04,40.04,39.87,39.92,44565.0,38.8702,38.8702,38.7052,38.7537,44565.0
2023-12-15 13:30:00,39.94,39.97,39.76,39.85,12238.0,38.7731,38.8023,38.5984,38.6858,12238.0
2023-12-15 14:00:00,39.83,39.86,39.77,39.78,11466.0,38.6664,38.6955,38.6081,38.6178,11466.0
2023-12-15 14:30:00,39.78,39.84,39.75,39.81,15256.0,38.6178,38.6761,38.5887,38.6469,15256.0
2023-12-15 15:00:00,39.81,39.9,39.81,39.87,18993.0,38.6469,38.7343,38.6469,38.7052,18993.0
2023-12-15 15:30:00,39.87,39.9,39.71,39.77,161027.0,38.7052,38.7343,38.5499,38.6081,161027.0
2023-12-18 09:30:00,39.95,40.14,39.74,40.14,35470.0,38.7828,38.9673,38.579,38.9673,35470.0
2023-12-18 10:00:00,40.15,40.33,40.12,40.17,51025.0,38.977,39.1517,38.9479,38.9964,51025.0
2023-12-18 10:30:00,40.21,40.27,39.9,40.03,29203.0,39.0352,39.0935,38.7343,38.8605,29203.0
2023-12-18 11:00:00,40.01,40.12,39.87,40.12,21441.0,38.8411,38.9479,38.7052,38.9479,21441.0
2023-12-18 11:30:00,40.1,40.14,39.99,40.12,20617.0,38.9285,38.9673,38.8217,38.9479,20617.0
2023-12-18 12:00:00,40.12,40.24,40.08,40.12,17910.0,38.9479,39.0644,38.909,38.9479,17910.0
2023-12-18 12:30:00,40.14,40.14,40.02,40.08,20387.0,38.9673,38.9673,38.8508,38.909,20387.0
2023-12-18 13:00:00,40.09,40.12,40.04,40.07,13258.0,38.9188,38.9479,38.8702,38.8993,13258.0
2023-12-18 13:30:00,40.07,40.11,40.04,40.06,12993.0,38.8993,38.9382,38.8702,38.8896,12993.0
2023-12-18 14:00:00,40.07,40.1,39.93,39.96,14525.0,38.8993,38.9285,38.7634,38.7926,14525.0
2023-12-18 14:30:00,39.95,40.07,39.93,40.04,17612.0,38.7828,38.8993,38.7634,38.8702,17612.0
2023-12-18 15:00:00,40.03,40.05,39.97,40.03,14948.0,38.8605,38.8799,38.8023,38.8605,14948.0
2023-12-18 15:30:00,40.02,40.11,39.99,40.04,65849.0,38.8508,38.9382,38.8217,38.8702,65849.0
2023-12-19 09:30:00,40.25,40.65,40.25,40.59,21785.0,39.0741,39.4624,39.0741,39.4041,21785.0
2023-12-19 10:00:00,40.66,40.66,40.3,40.39,9062.0,39.4721,39.4721,39.1226,39.21,9062.0
2023-12-19 10:30:00,40.36,40.54,40.35,40.43,53003.0,39.1809,39.3556,39.1712,39.2488,53003.0
2023-12-19 11:00:00,40.4,40.52,40.38,40.43,43211.0,39.2197,39.3362,39.2003,39.2488,43211.0
2023-12-19 11:30:00,40.39,40.4,40.28,40.28,6023.0,39.21,39.2197,39.1032,39.1032,6023.0
2023-12-19 12:00:00,40.26,40.48,40.26,40.38,25103.0,39.0838,39.2974,39.0838,39.2003,25103.0
2023-12-19 12:30:00,40.41,40.6,40.4,40.58,19283.0,39.2294,39.4139,39.2197,39.3944,19283.0
2023-12-19 13:00:00,40.58,40.63,40.46,40.47,10175.0,39.3944,39.443,39.2779,39.2877,10175.0
2023-12-19 13:30:00,40.49,40.52,40.44,40.45,8807.0,39.3071,39.3362,39.2585,39.2682,8807.0
2023-12-19 14:00:00,40.45,40.65,40.43,40.65,21675.0,39.2682,39.4624,39.2488,39.4624,21675.0
2023-12-19 14:30:00,40.65,40.69,40.62,40.69,36029.0,39.4624,39.5012,39.4333,39.5012,36029.0
2023-12-19 15:00:00,40.69,40.82,40.68,40.81,47900.0,39.5012,39.6274,39.4915,39.6177,47900.0
2023-12-19 15:30:00,40.81,40.9,40.74,40.83,181246.0,39.6177,39.7051,39.5498,39.6371,181246.0
2023-12-20 09:30:00,40.72,40.86,40.45,40.86,15451.0,39.5303,39.6663,39.2682,39.6663,15451.0
2023-12-20 10:00:00,40.86,41.34,40.86,41.34,37679.0,39.6663,40.1322,39.6663,40.1322,37679.0
2023-12-20 10:30:00,41.34,41.44,41.24,41.25,36323.0,40.1322,40.2293,40.0352,40.0449,36323.0
2023-12-20 11:00:00,41.22,41.3,41.16,41.24,30463.0,40.0157,40.0934,39.9575,40.0352,30463.0
2023-12-20 11:30:00,41.21,41.25,41.14,41.21,28671.0,40.006,40.0449,39.9381,40.006,28671.0
2023-12-20 12:00:00,41.21,41.21,41.14,41.18,18628.0,40.006,40.006,39.9381,39.9769,18628.0
2023-12-20 12:30:00,41.19,41.22,41.14,41.2,16112.0,39.9866,40.0157,39.9381,39.9963,16112.0
2023-12-20 13:00:00,41.19,41.19,40.97,41.03,23349.0,39.9866,39.9866,39.773,39.8313,23349.0
2023-12-20 13:30:00,41.03,41.16,41.03,41.1,22019.0,39.8313,39.9575,39.8313,39.8992,22019.0
2023-12-20 14:00:00,41.09,41.15,41.04,41.11,24391.0,39.8895,39.9478,39.841,39.909,24391.0
2023-12-20 14:30:00,41.12,41.12,40.61,40.62,47967.0,39.9187,39.9187,39.4236,39.4333,47967.0
2023-12-20 15:00:00,40.59,40.67,40.37,40.39,45322.0,39.4041,39.4818,39.1906,39.21,45322.0
2023-12-20 15:30:00,40.39,40.66,40.31,40.4,145455.0,39.21,39.4721,39.1323,39.2197,145455.0
2023-12-21 09:30:00,40.94,41.04,40.58,40.77,16048.0,39.7439,39.841,39.3944,39.5789,16048.0
2023-12-21 10:00:00,40.77,40.78,40.47,40.47,7691.0,39.5789,39.5886,39.2877,39.2877,7691.0
2023-12-21 10:30:00,40.46,40.59,40.41,40.45,30537.0,39.2779,39.4041,39.2294,39.2682,30537.0
2023-12-21 11:00:00,40.45,40.58,40.41,40.55,15414.0,39.2682,39.3944,39.2294,39.3653,15414.0
2023-12-21 11:30:00,40.55,40.61,40.46,40.61,13370.0,39.3653,39.4236,39.2779,39.4236,13370.0
2023-12-21 12:00:00,40.59,40.6,40.4,40.43,5619.0,39.4041,39.4139,39.2197,39.2488,5619.0
2023-12-21 12:30:00,40.44,40.57,40.39,40.52,7585.0,39.2585,39.3847,39.21,39.3362,7585.0
2023-12-21 13:00:00,40.56,40.56,40.37,40.46,6140.0,39.375,39.375,39.1906,39.2779,6140.0
2023-12-21 13:30:00,40.47,40.51,40.38,40.48,19329.0,39.2877,39.3265,39.2003,39.2974,19329.0
2023-12-21 14:00:00,40.48,40.56,40.43,40.51,9667.0,39.2974,39.375,39.2488,39.3265,9667.0
2023-12-21 14:30:00,40.51,40.57,40.37,40.46,55971.0,39.3265,39.3847,39.1906,39.2779,55971.0
2023-12-21 15:00:00,40.44,40.61,40.42,40.6,28611.0,39.2585,39.4236,39.2391,39.4139,28611.0
2023-12-21 15:30:00,40.6,40.87,40.56,40.81,104660.0,39.4139,39.676,39.375,39.6177,104660.0
2023-12-22 09:30:00,40.98,41.49,40.96,41.42,29083.0,39.7828,40.2779,39.7633,40.2099,29083.0
2023-12-22 10:00:00,41.47,41.49,41.37,41.48,41368.0,40.2584,40.2779,40.1614,40.2681,41368.0
2023-12-22 10:30:00,41.5,41.57,41.28,41.28,14719.0,40.2876,40.3555,40.074,40.074,14719.0
2023-12-22 11:00:00,41.28,41.37,41.21,41.34,11115.0,40.074,40.1614,40.006,40.1322,11115.0
2023-12-22 11:30:00,41.36,41.43,41.3,41.4,25552.0,40.1517,40.2196,40.0934,40.1905,25552.0
2023-12-22 12:00:00,41.4,41.45,41.31,41.44,11276.0,40.1905,40.239,40.1031,40.2293,11276.0
2023-12-22 12:30:00,41.44,41.5,41.41,41.5,9968.0,40.2293,40.2876,40.2002,40.2876,9968.0
2023-12-22 13:00:00,41.51,41.6,41.5,41.58,12224.0,40.2973,40.3846,40.2876,40.3652,12224.0
2023-12-22 13:30:00,41.58,41.59,41.51,41.57,10295.0,40.3652,40.3749,40.2973,40.3555,10295.0
2023-12-22 14:00:00,41.58,41.6,41.23,41.23,11488.0,40.3652,40.3846,40.0254,40.0254,11488.0
2023-12-22 14:30:00,41.21,41.4,41.2,41.39,20980.0,40.006,40.1905,39.9963,40.1808,20980.0
2023-12-22 15:00:00,41.4,41.42,41.29,41.33,17056.0,40.1905,40.2099,40.0837,40.1225,17056.0
2023-12-22 15:30:00,41.34,41.34,41.2,41.33,68547.0,40.1322,40.1322,39.9963,40.1225,68547.0
2023-12-26 09:30:00,41.48,41.71,41.48,41.66,15709.0,40.2681,40.4914,40.2681,40.4429,15709.0
2023-12-26 10:00:00,41.65,41.7,41.57,41.65,16677.0,40.4332,40.4817,40.3555,40.4332,16677.0
2023-12-26 10:30:00,41.65,41.84,41.65,41.77,40793.0,40.4332,40.6176,40.4332,40.5497,40793.0
2023-12-26 11:00:00,41.79,41.81,41.74,41.75,27001.0,40.5691,40.5885,40.5205,40.5303,27001.0
2023-12-26 11:30:00,41.75,41.79,41.72,41.75,12274.0,40.5303,40.5691,40.5011,40.5303,12274.0
2023-12-26 12:00:00,41.75,41.89,41.72,41.86,16732.0,40.5303,40.6662,40.5011,40.637,16732.0
2023-12-26 12:30:00,41.84,41.95,41.83,41.83,12920.0,40.6176,40.7244,40.6079,40.6079,12920.0
2023-12-26 13:00:00,41.83,41.94,41.83,41.91,18614.0,40.6079,40.7147,40.6079,40.6856,18614.0
2023-12-26 13:30:00,41.91,41.95,41.85,41.89,29313.0,40.6856,40.7244,40.6273,40.6662,29313.0
2023-12-26 14:00:00,41.9,41.95,41.88,41.94,14011.0,40.6759,40.7244,40.6565,40.7147,14011.0
2023-12-26 14:30:00,41.94,41.95,41.83,41.84,21906.0,40.7147,40.7244,40.6079,40.6176,21906.0
2023-12-26 15:00:00,41.85,41.89,41.8,41.83,17217.0,40.6273,40.6662,40.5788,40.6079,17217.0
2023-12-26 15:30:00,41.83,41.84,41.73,41.73,99413.0,40.6079,40.6176,40.5108,40.5108,99413.0
2023-12-27 09:30:00,41.75,41.94,41.59,41.91,13119.0,40.5303,40.7147,40.3749,40.6856,13119.0
2023-12-27 10:00:00,41.91,41.97,41.83,41.91,18125.0,40.6856,40.7438,40.6079,40.6856,18125.0
2023-12-27 10:30:00,41.9,41.9,41.77,41.81,30686.0,40.6759,40.6759,40.5497,40.5885,30686.0
2023-12-27 11:00:00,41.8,41.92,41.76,41.87,12626.0,40.5788,40.6953,40.54,40.6468,12626.0
2023-12-27 11:30:00,41.88,41.99,41.88,41.97,11986.0,40.6565,40.7632,40.6565,40.7438,11986.0
2023-12-27 12:00:00,41.97,41.99,41.82,41.83,13319.0,40.7438,40.7632,40.5982,40.6079,13319.0
2023-12-27 12:30:00,41.83,41.83,41.64,41.67,21212.0,40.6079,40.6079,40.4235,40.4526,21212.0
2023-12-27 13:00:00,41.67,41.89,41.67,41.74,17820.0,40.4526,40.6662,40.4526,40.5205,17820.0
2023-12-27 13:30:00,41.75,41.75,41.65,41.67,14659.0,40.5303,40.5303,40.4332,40.4526,14659.0
2023-12-27 14:00:00,41.63,41.64,41.51,41.6,13369.0,40.4138,40.4235,40.2973,40.3846,13369.0
2023-12-27 14:30:00,41.58,41.6,41.54,41.58,10583.0,40.3652,40.3846,40.3264,40.3652,10583.0
2023-12-27 15:00:00,41.57,41.66,41.53,41.6,24006.0,40.3555,40.4429,40.3167,40.3846,24006.0
2023-12-27 15:30:00,41.59,41.75,41.51,41.6,124748.0,40.3749,40.5303,40.2973,40.3846,124748.0
2023-12-28 09:30:00,41.37,41.61,41.07,41.58,14032.0,40.3547,40.5888,40.062,40.5595,14032.0
2023-12-28 10:00:00,41.58,41.62,41.53,41.59,10239.0,40.5595,40.5985,40.5107,40.5693,10239.0
2023-12-28 10:30:00,41.61,41.63,41.44,41.45,10108.0,40.5888,40.6083,40.423,40.4327,10108.0
2023-12-28 11:00:00,41.46,41.55,41.46,41.51,10505.0,40.4425,40.5303,40.4425,40.4912,10505.0
2023-12-28 11:30:00,41.5,41.52,41.43,41.44,14156.0,40.4815,40.501,40.4132,40.423,14156.0
2023-12-28 12:00:00,41.44,41.5,41.44,41.47,14886.0,40.423,40.4815,40.423,40.4522,14886.0
2023-12-28 12:30:00,41.5,41.54,41.48,41.48,10858.0,40.4815,40.5205,40.462,40.462,10858.0
2023-12-28 13:00:00,41.49,41.5,41.38,41.47,12773.0,40.4717,40.4815,40.3644,40.4522,12773.0
2023-12-28 13:30:00,41.47,41.55,41.46,41.54,22115.0,40.4522,40.5303,40.4425,40.5205,22115.0
2023-12-28 14:00:00,41.54,41.58,41.51,41.58,11923.0,40.5205,40.5595,40.4912,40.5595,11923.0
2023-12-28 14:30:00,41.58,41.63,41.54,41.61,17478.0,40.5595,40.6083,40.5205,40.5888,17478.0
2023-12-28 15:00:00,41.61,41.62,41.52,41.54,23148.0,40.5888,40.5985,40.501,40.5205,23148.0
2023-12-28 15:30:00,41.54,41.56,41.45,41.55,71125.0,40.5205,40.54,40.4327,40.5303,71125.0
2023-12-29 09:30:00,41.42,41.59,41.29,41.46,7543.0,40.4034,40.5693,40.2766,40.4425,7543.0
2023-12-29 10:00:00,41.48,41.51,41.33,41.33,9650.0,40.462,40.4912,40.3157,40.3157,9650.0
2023-12-29 10:30:00,41.31,41.34,41.22,41.27,6528.0,40.2961,40.3254,40.2084,40.2571,6528.0
2023-12-29 11:00:00,41.26,41.3,41.15,41.17,8004.0,40.2474,40.2864,40.1401,40.1596,8004.0
2023-12-29 11:30:00,41.18,41.28,41.16,41.24,7262.0,40.1693,40.2669,40.1498,40.2279,7262.0
2023-12-29 12:00:00,41.27,41.28,41.16,41.18,12899.0,40.2571,40.2669,40.1498,40.1693,12899.0
2023-12-29 12:30:00,41.19,41.3,41.19,41.3,12812.0,40.1791,40.2864,40.1791,40.2864,12812.0
2023-12-29 13:00:00,41.29,41.36,41.27,41.33,8556.0,40.2766,40.3449,40.2571,40.3157,8556.0
2023-12-29 13:30:00,41.36,41.39,41.28,41.31,23078.0,40.3449,40.3742,40.2669,40.2961,23078.0
2023-12-29 14:00:00,41.29,41.35,41.25,41.35,13340.0,40.2766,40.3352,40.2376,40.3352,13340.0
2023-12-29 14:30:00,41.37,41.43,41.35,41.42,17679.0,40.3547,40.4132,40.3352,40.4034,17679.0
2023-12-29 15:00:00,41.42,41.51,41.41,41.48,15165.0,40.4034,40.4912,40.3937,40.462,15165.0
2023-12-29 15:30:00,41.47,41.47,41.22,41.22,70893.0,40.4522,40.4522,40.2084,40.2084,70893.0
2024-01-02 09:30:00,40.87,41.39,40.8,41.28,38348.0,39.8669,40.3742,39.7987,40.2669,38348.0
2024-01-02 10:00:00,41.31,41.31,40.91,41.02,17888.0,40.2961,40.2961,39.906,40.0133,17888.0
2024-01-02 10:30:00,41.0,41.0,40.71,40.71,9064.0,39.9938,39.9938,39.7109,39.7109,9064.0
2024-01-02 11:00:00,40.75,40.89,40.74,40.77,6974.0,39.7499,39.8865,39.7401,39.7694,6974.0
2024-01-02 11:30:00,40.78,40.8,40.71,40.74,14029.0,39.7792,39.7987,39.7109,39.7401,14029.0
2024-01-02 12:00:00,40.75,40.76,40.62,40.64,12889.0,39.7499,39.7596,39.6231,39.6426,12889.0
2024-01-02 12:30:00,40.63,40.72,40.55,40.58,14305.0,39.6328,39.7206,39.5548,39.5841,14305.0
2024-01-02 13:00:00,40.53,40.58,40.47,40.47,9139.0,39.5353,39.5841,39.4768,39.4768,9139.0
2024-01-02 13:30:00,40.46,40.55,40.44,40.5,12876.0,39.467,39.5548,39.4475,39.506,12876.0
2024-01-02 14:00:00,40.52,40.55,40.43,40.46,24217.0,39.5255,39.5548,39.4377,39.467,24217.0
2024-01-02 14:30:00,40.45,40.48,40.38,40.38,15690.0,39.4573,39.4865,39.389,39.389,15690.0
2024-01-02 15:00:00,40.39,40.55,40.37,40.39,27871.0,39.3987,39.5548,39.3792,39.3987,27871.0
2024-01-02 15:30:00,40.39,40.56,40.34,40.52,109490.0,39.3987,39.5646,39.35,39.5255,109490.0
2024-01-03 09:30:00,40.21,40.34,39.87,39.88,28418.0,39.2231,39.35,38.8915,38.9012,28418.0
2024-01-03 10:00:00,39.9,40.33,39.86,40.28,35954.0,38.9208,39.3402,38.8817,39.2914,35954.0
2024-01-03 10:30:00,40.28,40.28,40.05,40.16,32412.0,39.2914,39.2914,39.0671,39.1744,32412.0
2024-01-03 11:00:00,40.2,40.37,40.16,40.34,22115.0,39.2134,39.3792,39.1744,39.35,22115.0
2024-01-03 11:30:00,40.35,40.38,40.27,40.27,18864.0,39.3597,39.389,39.2817,39.2817,18864.0
2024-01-03 12:00:00,40.27,40.37,40.21,40.37,22397.0,39.2817,39.3792,39.2231,39.3792,22397.0
2024-01-03 12:30:00,40.39,40.39,40.29,40.37,24863.0,39.3987,39.3987,39.3012,39.3792,24863.0
2024-01-03 13:00:00,40.36,40.42,40.32,40.4,29945.0,39.3695,39.428,39.3304,39.4085,29945.0
2024-01-03 13:30:00,40.41,40.42,40.27,40.28,20100.0,39.4182,39.428,39.2817,39.2914,20100.0
2024-01-03 14:00:00,40.29,40.36,40.16,40.33,34998.0,39.3012,39.3695,39.1744,39.3402,34998.0
2024-01-03 14:30:00,40.35,40.36,40.2,40.2,20758.0,39.3597,39.3695,39.2134,39.2134,20758.0
2024-01-03 15:00:00,40.2,40.2,39.95,39.98,37984.0,39.2134,39.2134,38.9695,38.9988,37984.0
2024-01-03 15:30:00,39.99,40.07,39.88,39.99,121317.0,39.0085,39.0866,38.9012,39.0085,121317.0
2024-01-04 09:30:00,39.98,40.04,39.76,39.92,33501.0,38.9988,39.0573,38.7842,38.9403,33501.0
2024-01-04 10:00:00,39.91,39.99,39.83,39.83,26901.0,38.9305,39.0085,38.8525,38.8525,26901.0
2024-01-04 10:30:00,39.8,39.84,39.65,39.66,16060.0,38.8232,38.8622,38.6769,38.6866,16060.0
2024-01-04 11:00:00,39.67,39.82,39.66,39.73,9114.0,38.6964,38.8427,38.6866,38.7549,9114.0
2024-01-04 11:30:00,39.7,39.72,39.5,39.56,21832.0,38.7257,38.7452,38.5306,38.5891,21832.0
2024-01-04 12:00:00,39.56,39.56,39.44,39.47,32944.0,38.5891,38.5891,38.472,38.5013,32944.0
2024-01-04 12:30:00,39.46,39.53,39.34,39.52,46444.0,38.4916,38.5598,38.3745,38.5501,46444.0
2024-01-04 13:00:00,39.52,39.6,39.49,39.49,25783.0,38.5501,38.6281,38.5208,38.5208,25783.0
2024-01-04 13:30:00,39.51,39.67,39.51,39.59,28977.0,38.5403,38.6964,38.5403,38.6184,28977.0
2024-01-04 14:00:00,39.58,39.63,39.56,39.59,27362.0,38.6086,38.6574,38.5891,38.6184,27362.0
2024-01-04 14:30:00,39.59,39.64,39.5,39.62,46029.0,38.6184,38.6671,38.5306,38.6476,46029.0
2024-01-04 15:00:00,39.62,39.76,39.6,39.64,47565.0,38.6476,38.7842,38.6281,38.6671,47565.0
2024-01-04 15:30:00,39.65,39.84,39.63,39.74,213167.0,38.6769,38.8622,38.6574,38.7647,213167.0
2024-01-05 09:30:00,39.59,39.97,39.5,39.78,20513.0,38.6184,38.989,38.5306,38.8037,20513.0
2024-01-05 10:00:00,39.78,40.06,39.78,39.92,28720.0,38.8037,39.0768,38.8037,38.9403,28720.0
2024-01-05 10:30:00,39.92,40.03,39.89,40.0,15412.0,38.9403,39.0476,38.911,39.0183,15412.0
2024-01-05 11:00:00,39.99,39.99,39.77,39.79,13607.0,39.0085,39.0085,38.7939,38.8135,13607.0
2024-01-05 11:30:00,39.83,39.85,39.78,39.83,13684.0,38.8525,38.872,38.8037,38.8525,13684.0
2024-01-05 12:00:00,39.81,39.81,39.59,39.64,21894.0,38.833,38.833,38.6184,38.6671,21894.0
2024-01-05 12:30:00,39.63,39.74,39.6,39.7,17748.0,38.6574,38.7647,38.6281,38.7257,17748.0
2024-01-05 13:00:00,39.69,39.73,39.66,39.73,23005.0,38.7159,38.7549,38.6866,38.7549,23005.0
2024-01-05 13:30:00,39.74,39.84,39.74,39.79,21613.0,38.7647,38.8622,38.7647,38.8135,21613.0
2024-01-05 14:00:00,39.79,39.88,39.79,39.84,24610.0,38.8135,38.9012,38.8135,38.8622,24610.0
2024-01-05 14:30:00,39.81,39.86,39.73,39.74,20035.0,38.833,38.8817,38.7549,38.7647,20035.0
2024-01-05 15:00:00,39.73,39.96,39.73,39.96,33065.0,38.7549,38.9793,38.7549,38.9793,33065.0
2024-01-05 15:30:00,39.95,39.97,39.87,39.94,103197.0,38.9695,38.989,38.8915,38.9598,103197.0
2024-01-08 09:30:00,39.78,40.05,39.54,39.61,6257.0,38.8037,39.0671,38.5696,38.6379,6257.0
2024-01-08 10:00:00,39.64,39.64,39.21,39.54,100557.0,38.6671,38.6671,38.2477,38.5696,100557.0
2024-01-08 10:30:00,39.53,39.56,39.44,39.44,10277.0,38.5598,38.5891,38.472,38.472,10277.0
2024-01-08 11:00:00,39.45,39.66,39.41,39.53,11964.0,38.4818,38.6866,38.4428,38.5598,11964.0
2024-01-08 11:30:00,39.52,39.63,39.46,39.63,18189.0,38.5501,38.6574,38.4916,38.6574,18189.0
2024-01-08 12:00:00,39.65,39.77,39.58,39.6,26624.0,38.6769,38.7939,38.6086,38.6281,26624.0
2024-01-08 12:30:00,39.61,39.73,39.61,39.72,3742.0,38.6379,38.7549,38.6379,38.7452,3742.0
2024-01-08 13:00:00,39.72,39.77,39.66,39.71,7759.0,38.7452,38.7939,38.6866,38.7354,7759.0
2024-01-08 13:30:00,39.71,39.71,39.66,39.69,6704.0,38.7354,38.7354,38.6866,38.7159,6704.0
2024-01-08 14:00:00,39.71,39.84,39.69,39.84,6830.0,38.7354,38.8622,38.7159,38.8622,6830.0
2024-01-08 14:30:00,39.85,39.96,39.85,39.95,16773.0,38.872,38.9793,38.872,38.9695,16773.0
2024-01-08 15:00:00,39.94,39.98,39.88,39.93,19311.0,38.9598,38.9988,38.9012,38.95,19311.0
2024-01-08 15:30:00,39.94,40.16,39.94,40.15,93443.0,38.9598,39.1744,38.9598,39.1646,93443.0
2024-01-09 09:30:00,39.69,39.84,39.31,39.48,20523.0,38.7159,38.8622,38.3452,38.5111,20523.0
2024-01-09 10:00:00,39.49,39.6,39.45,39.49,13022.0,38.5208,38.6281,38.4818,38.5208,13022.0
2024-01-09 10:30:00,39.51,39.51,39.4,39.41,8656.0,38.5403,38.5403,38.433,38.4428,8656.0
2024-01-09 11:00:00,39.41,39.48,39.35,39.48,7215.0,38.4428,38.5111,38.3843,38.5111,7215.0
2024-01-09 11:30:00,39.51,39.55,39.48,39.55,5596.0,38.5403,38.5793,38.5111,38.5793,5596.0
2024-01-09 12:00:00,39.55,39.63,39.51,39.63,10393.0,38.5793,38.6574,38.5403,38.6574,10393.0
2024-01-09 12:30:00,39.63,39.66,39.56,39.65,10869.0,38.6574,38.6866,38.5891,38.6769,10869.0
2024-01-09 13:00:00,39.66,39.74,39.57,39.57,14567.0,38.6866,38.7647,38.5989,38.5989,14567.0
2024-01-09 13:30:00,39.56,39.74,39.54,39.68,13496.0,38.5891,38.7647,38.5696,38.7062,13496.0
2024-01-09 14:00:00,39.68,39.71,39.59,39.62,13635.0,38.7062,38.7354,38.6184,38.6476,13635.0
2024-01-09 14:30:00,39.62,39.76,39.62,39.76,16474.0,38.6476,38.7842,38.6476,38.7842,16474.0
2024-01-09 15:00:00,39.77,39.8,39.69,39.76,32979.0,38.7939,38.8232,38.7159,38.7842,32979.0
2024-01-09 15:30:00,39.76,39.82,39.72,39.79,82885.0,38.7842,38.8427,38.7452,38.8135,82885.0
2024-01-10 09:30:00,39.87,40.09,39.77,39.94,10904.0,38.8915,39.1061,38.7939,38.9598,10904.0
2024-01-10 10:00:00,39.93,39.95,39.73,39.89,17474.0,38.95,38.9695,38.7549,38.911,17474.0
2024-01-10 10:30:00,39.94,39.94,39.83,39.88,8216.0,38.9598,38.9598,38.8525,38.9012,8216.0
2024-01-10 11:00:00,39.88,39.88,39.78,39.79,15239.0,38.9012,38.9012,38.8037,38.8135,15239.0
2024-01-10 11:30:00,39.79,39.87,39.76,39.83,13099.0,38.8135,38.8915,38.7842,38.8525,13099.0
2024-01-10 12:00:00,39.82,39.86,39.76,39.86,17251.0,38.8427,38.8817,38.7842,38.8817,17251.0
2024-01-10 12:30:00,39.85,39.85,39.75,39.76,12896.0,38.872,38.872,38.7744,38.7842,12896.0
2024-01-10 13:00:00,39.75,39.85,39.71,39.83,18213.0,38.7744,38.872,38.7354,38.8525,18213.0
2024-01-10 13:30:00,39.82,39.86,39.79,39.83,17766.0,38.8427,38.8817,38.8135,38.8525,17766.0
2024-01-10 14:00:00,39.82,39.93,39.81,39.88,23362.0,38.8427,38.95,38.833,38.9012,23362.0
2024-01-10 14:30:00,39.88,39.88,39.8,39.81,13399.0,38.9012,38.9012,38.8232,38.833,13399.0
2024-01-10 15:00:00,39.82,39.85,39.69,39.69,32200.0,38.8427,38.872,38.7159,38.7159,32200.0
2024-01-10 15:30:00,39.69,39.76,39.63,39.71,67597.0,38.7159,38.7842,38.6574,38.7354,67597.0
2024-01-11 09:30:00,39.71,39.91,39.57,39.89,23857.0,38.7354,38.9305,38.5989,38.911,23857.0
2024-01-11 10:00:00,39.87,39.87,39.54,39.72,19498.0,38.8915,38.8915,38.5696,38.7452,19498.0
2024-01-11 10:30:00,39.76,39.79,39.64,39.65,18812.0,38.7842,38.8135,38.6671,38.6769,18812.0
2024-01-11 11:00:00,39.66,39.73,39.54,39.54,5373.0,38.6866,38.7549,38.5696,38.5696,5373.0
2024-01-11 11:30:00,39.56,39.62,39.47,39.6,13159.0,38.5891,38.6476,38.5013,38.6281,13159.0
2024-01-11 12:00:00,39.52,39.62,39.52,39.58,4537.0,38.5501,38.6476,38.5501,38.6086,4537.0
2024-01-11 12:30:00,39.6,39.68,39.52,39.67,8337.0,38.6281,38.7062,38.5501,38.6964,8337.0
2024-01-11 13:00:00,39.71,39.77,39.69,39.7,6646.0,38.7354,38.7939,38.7159,38.7257,6646.0
2024-01-11 13:30:00,39.71,39.83,39.64,39.83,60631.0,38.7354,38.8525,38.6671,38.8525,60631.0
2024-01-11 14:00:00,39.85,39.88,39.77,39.88,11009.0,38.872,38.9012,38.7939,38.9012,11009.0
2024-01-11 14:30:00,39.88,39.98,39.85,39.98,7463.0,38.9012,38.9988,38.872,38.9988,7463.0
2024-01-11 15:00:00,39.98,40.0,39.85,39.98,28925.0,38.9988,39.0183,38.872,38.9988,28925.0
2024-01-11 15:30:00,39.99,40.34,39.98,40.33,254727.0,39.0085,39.35,38.9988,39.3402,254727.0
2024-01-12 09:30:00,40.68,40.78,40.45,40.46,31584.0,39.6816,39.7792,39.4573,39.467,31584.0
2024-01-12 10:00:00,40.47,40.58,40.36,40.41,33771.0,39.4768,39.5841,39.3695,39.4182,33771.0
2024-01-12 10:30:00,40.41,40.43,40.21,40.25,29241.0,39.4182,39.4377,39.2231,39.2622,29241.0
2024-01-12 11:00:00,40.25,40.42,40.23,40.4,18561.0,39.2622,39.428,39.2427,39.4085,18561.0
2024-01-12 11:30:00,40.4,40.45,40.3,40.44,55881.0,39.4085,39.4573,39.3109,39.4475,55881.0
2024-01-12 12:00:00,40.44,40.51,40.39,40.48,20373.0,39.4475,39.5158,39.3987,39.4865,20373.0
2024-01-12 12:30:00,40.48,40.49,40.38,40.4,24976.0,39.4865,39.4963,39.389,39.4085,24976.0
2024-01-12 13:00:00,40.42,40.52,40.4,40.42,28944.0,39.428,39.5255,39.4085,39.428,28944.0
2024-01-12 13:30:00,40.42,40.59,40.4,40.56,11432.0,39.428,39.5938,39.4085,39.5646,11432.0
2024-01-12 14:00:00,40.56,40.63,40.56,40.59,22259.0,39.5646,39.6328,39.5646,39.5938,22259.0
2024-01-12 14:30:00,40.57,40.57,40.42,40.42,16276.0,39.5743,39.5743,39.428,39.428,16276.0
2024-01-12 15:00:00,40.42,40.44,40.21,40.38,72681.0,39.428,39.4475,39.2231,39.389,72681.0
2024-01-12 15:30:00,40.36,40.44,40.28,40.29,140922.0,39.3695,39.4475,39.2914,39.3012,140922.0
2024-01-16 09:30:00,40.17,40.27,39.82,39.93,23091.0,39.1841,39.2817,38.8427,38.95,23091.0
2024-01-16 10:00:00,40.0,40.22,39.99,40.22,18234.0,39.0183,39.2329,39.0085,39.2329,18234.0
2024-01-16 10:30:00,40.22,40.31,40.18,40.25,18739.0,39.2329,39.3207,39.1939,39.2622,18739.0
2024-01-16 11:00:00,40.23,40.25,40.09,40.2,17197.0,39.2427,39.2622,39.1061,39.2134,17197.0
2024-01-16 11:30:00,40.22,40.23,39.82,39.89,38292.0,39.2329,39.2427,38.8427,38.911,38292.0
2024-01-16 12:00:00,39.89,39.93,39.76,39.91,15860.0,38.911,38.95,38.7842,38.9305,15860.0
2024-01-16 12:30:00,39.87,39.99,39.81,39.95,12090.0,38.8915,39.0085,38.833,38.9695,12090.0
2024-01-16 13:00:00,39.93,40.07,39.93,40.05,7127.0,38.95,39.0866,38.95,39.0671,7127.0
2024-01-16 13:30:00,40.07,40.14,40.01,40.07,25619.0,39.0866,39.1549,39.0281,39.0866,25619.0
2024-01-16 14:00:00,40.07,40.1,39.93,40.02,17024.0,39.0866,39.1158,38.95,39.0378,17024.0
2024-01-16 14:30:00,40.0,40.08,39.98,40.05,17176.0,39.0183,39.0963,38.9988,39.0671,17176.0
2024-01-16 15:00:00,40.06,40.07,39.95,39.96,17390.0,39.0768,39.0866,38.9695,38.9793,17390.0
2024-01-16 15:30:00,39.98,40.17,39.97,40.14,80230.0,38.9988,39.1841,38.989,39.1549,80230.0
2024-01-17 09:30:00,39.69,39.96,39.37,39.95,17894.0,38.7159,38.9793,38.4038,38.9695,17894.0
2024-01-17 10:00:00,39.95,40.05,39.87,39.9,25244.0,38.9695,39.0671,38.8915,38.9208,25244.0
2024-01-17 10:30:00,39.9,39.93,39.78,39.83,16978.0,38.9208,38.95,38.8037,38.8525,16978.0
2024-01-17 11:00:00,39.84,39.89,39.77,39.85,32582.0,38.8622,38.911,38.7939,38.872,32582.0
2024-01-17 11:30:00,39.85,39.87,39.74,39.79,15931.0,38.872,38.8915,38.7647,38.8135,15931.0
2024-01-17 12:00:00,39.77,39.77,39.56,39.6,25016.0,38.7939,38.7939,38.5891,38.6281,25016.0
2024-01-17 12:30:00,39.6,39.65,39.53,39.64,18776.0,38.6281,38.6769,38.5598,38.6671,18776.0
2024-01-17 13:00:00,39.64,39.68,39.59,39.61,20424.0,38.6671,38.7062,38.6184,38.6379,20424.0
2024-01-17 13:30:00,39.61,39.61,39.5,39.61,17471.0,38.6379,38.6379,38.5306,38.6379,17471.0
2024-01-17 14:00:00,39.61,39.65,39.59,39.62,15871.0,38.6379,38.6769,38.6184,38.6476,15871.0
2024-01-17 14:30:00,39.64,39.66,39.48,39.5,35247.0,38.6671,38.6866,38.5111,38.5306,35247.0
2024-01-17 15:00:00,39.5,39.5,39.37,39.46,36124.0,38.5306,38.5306,38.4038,38.4916,36124.0
2024-01-17 15:30:00,39.46,39.68,39.44,39.56,126896.0,38.4916,38.7062,38.472,38.5891,126896.0
2024-01-18 09:30:00,39.77,39.99,39.77,39.93,13598.0,38.7939,39.0085,38.7939,38.95,13598.0
2024-01-18 10:00:00,39.94,40.17,39.93,40.07,14013.0,38.9598,39.1841,38.95,39.0866,14013.0
2024-01-18 10:30:00,40.11,40.18,39.98,40.0,14242.0,39.1256,39.1939,38.9988,39.0183,14242.0
2024-01-18 11:00:00,39.99,40.04,39.9,40.03,19978.0,39.0085,39.0573,38.9208,39.0476,19978.0
2024-01-18 11:30:00,40.03,40.05,39.97,39.99,25452.0,39.0476,39.0671,38.989,39.0085,25452.0
2024-01-18 12:00:00,39.98,39.98,39.85,39.85,25553.0,38.9988,38.9988,38.872,38.872,25553.0
2024-01-18 12:30:00,39.84,39.92,39.81,39.82,15473.0,38.8622,38.9403,38.833,38.8427,15473.0
2024-01-18 13:00:00,39.82,39.83,39.75,39.79,19032.0,38.8427,38.8525,38.7744,38.8135,19032.0
2024-01-18 13:30:00,39.77,39.89,39.77,39.88,12733.0,38.7939,38.911,38.7939,38.9012,12733.0
2024-01-18 14:00:00,39.88,40.03,39.87,40.01,19496.0,38.9012,39.0476,38.8915,39.0281,19496.0
2024-01-18 14:30:00,40.01,40.1,39.99,40.07,19791.0,39.0281,39.1158,39.0085,39.0866,19791.0
2024-01-18 15:00:00,40.05,40.2,40.03,40.19,28188.0,39.0671,39.2134,39.0476,39.2036,28188.0
2024-01-18 15:30:00,40.19,40.28,40.09,40.16,123994.0,39.2036,39.2914,39.1061,39.1744,123994.0
2024-01-19 09:30:00,40.3,40.3,40.0,40.2,28261.0,39.3109,39.3109,39.0183,39.2134,28261.0
2024-01-19 10:00:00,40.21,40.22,40.05,40.09,25734.0,39.2231,39.2329,39.0671,39.1061,25734.0
2024-01-19 10:30:00,40.13,40.25,40.03,40.25,11635.0,39.1451,39.2622,39.0476,39.2622,11635.0
2024-01-19 11:00:00,40.24,40.35,40.18,40.32,14295.0,39.2524,39.3597,39.1939,39.3304,14295.0
2024-01-19 11:30:00,40.31,40.33,40.21,40.33,9024.0,39.3207,39.3402,39.2231,39.3402,9024.0
2024-01-19 12:00:00,40.33,40.39,40.27,40.38,14311.0,39.3402,39.3987,39.2817,39.389,14311.0
2024-01-19 12:30:00,40.4,40.47,40.34,40.47,11847.0,39.4085,39.4768,39.35,39.4768,11847.0
2024-01-19 13:00:00,40.46,40.53,40.44,40.52,15781.0,39.467,39.5353,39.4475,39.5255,15781.0
2024-01-19 13:30:00,40.52,40.61,40.52,40.59,13720.0,39.5255,39.6133,39.5255,39.5938,13720.0
2024-01-19 14:00:00,40.6,40.7,40.58,40.67,20939.0,39.6036,39.7011,39.5841,39.6719,20939.0
2024-01-19 14:30:00,40.68,40.7,40.55,40.58,20820.0,39.6816,39.7011,39.5548,39.5841,20820.0
2024-01-19 15:00:00,40.58,40.62,40.51,40.54,36083.0,39.5841,39.6231,39.5158,39.545,36083.0
2024-01-19 15:30:00,40.52,40.61,40.41,40.61,88414.0,39.5255,39.6133,39.4182,39.6133,88414.0
2024-01-22 09:30:00,40.8,41.22,40.79,41.19,30480.0,39.7987,40.2084,39.7889,40.1791,30480.0
2024-01-22 10:00:00,41.18,41.24,41.09,41.16,11205.0,40.1693,40.2279,40.0815,40.1498,11205.0
2024-01-22 10:30:00,41.16,41.19,40.97,41.04,25758.0,40.1498,40.1791,39.9645,40.0328,25758.0
2024-01-22 11:00:00,41.04,41.15,40.95,41.12,16208.0,40.0328,40.1401,39.945,40.1108,16208.0
2024-01-22 11:30:00,41.13,41.19,41.1,41.16,22191.0,40.1206,40.1791,40.0913,40.1498,22191.0
2024-01-22 12:00:00,41.15,41.15,41.02,41.09,25592.0,40.1401,40.1401,40.0133,40.0815,25592.0
2024-01-22 12:30:00,41.09,41.11,41.01,41.03,22082.0,40.0815,40.1011,40.0035,40.023,22082.0
2024-01-22 13:00:00,41.03,41.14,41.01,41.03,18014.0,40.023,40.1303,40.0035,40.023,18014.0
2024-01-22 13:30:00,41.03,41.09,41.0,41.02,24362.0,40.023,40.0815,39.9938,40.0133,24362.0
2024-01-22 14:00:00,41.03,41.09,40.99,41.02,18048.0,40.023,40.0815,39.984,40.0133,18048.0
2024-01-22 14:30:00,41.04,41.05,40.97,41.05,15397.0,40.0328,40.0425,39.9645,40.0425,15397.0
2024-01-22 15:00:00,41.05,41.1,40.99,41.09,19744.0,40.0425,40.0913,39.984,40.0815,19744.0
2024-01-22 15:30:00,41.09,41.14,41.05,41.07,55437.0,40.0815,40.1303,40.0425,40.062,55437.0
2024-01-23 09:30:00,41.34,41.43,41.0,41.35,44819.0,40.3254,40.4132,39.9938,40.3352,44819.0
2024-01-23 10:00:00,41.32,41.35,41.02,41.02,71557.0,40.3059,40.3352,40.0133,40.0133,71557.0
2024-01-23 10:30:00,41.01,41.01,40.79,40.84,15420.0,40.0035,40.0035,39.7889,39.8377,15420.0
2024-01-23 11:00:00,40.84,40.86,40.63,40.63,22869.0,39.8377,39.8572,39.6328,39.6328,22869.0
2024-01-23 11:30:00,40.64,40.69,40.57,40.65,20887.0,39.6426,39.6914,39.5743,39.6523,20887.0
2024-01-23 12:00:00,40.66,40.69,40.58,40.62,13257.0,39.6621,39.6914,39.5841,39.6231,13257.0
2024-01-23 12:30:00,40.62,40.62,40.52,40.55,10935.0,39.6231,39.6231,39.5255,39.5548,10935.0
2024-01-23 13:00:00,40.55,40.59,40.5,40.54,17131.0,39.5548,39.5938,39.506,39.545,17131.0
2024-01-23 13:30:00,40.53,40.65,40.51,40.6,19166.0,39.5353,39.6523,39.5158,39.6036,19166.0
2024-01-23 14:00:00,40.61,40.64,40.56,40.59,21913.0,39.6133,39.6426,39.5646,39.5938,21913.0
2024-01-23 14:30:00,40.58,40.63,40.5,40.55,59184.0,39.5841,39.6328,39.506,39.5548,59184.0
2024-01-23 15:00:00,40.55,40.75,40.55,40.65,38282.0,39.5548,39.7499,39.5548,39.6523,38282.0
2024-01-23 15:30:00,40.64,40.64,40.51,40.51,112169.0,39.6426,39.6426,39.5158,39.5158,112169.0
2024-01-24 09:30:00,40.8,40.8,40.39,40.43,9445.0,39.7987,39.7987,39.3987,39.4377,9445.0
2024-01-24 10:00:00,40.37,40.58,40.26,40.52,41154.0,39.3792,39.5841,39.2719,39.5255,41154.0
2024-01-24 10:30:00,40.5,40.55,40.39,40.39,26120.0,39.506,39.5548,39.3987,39.3987,26120.0
2024-01-24 11:00:00,40.39,40.47,40.39,40.42,17666.0,39.3987,39.4768,39.3987,39.428,17666.0
2024-01-24 11:30:00,40.41,40.42,40.34,40.39,20716.0,39.4182,39.428,39.35,39.3987,20716.0
2024-01-24 12:00:00,40.4,40.4,40.3,40.32,19365.0,39.4085,39.4085,39.3109,39.3304,19365.0
2024-01-24 12:30:00,40.32,40.35,40.28,40.34,18889.0,39.3304,39.3597,39.2914,39.35,18889.0
2024-01-24 13:00:00,40.35,40.36,40.1,40.1,50929.0,39.3597,39.3695,39.1158,39.1158,50929.0
2024-01-24 13:30:00,40.1,40.11,39.92,39.95,34378.0,39.1158,39.1256,38.9403,38.9695,34378.0
2024-01-24 14:00:00,39.95,39.95,39.73,39.75,57950.0,38.9695,38.9695,38.7549,38.7744,57950.0
2024-01-24 14:30:00,39.75,39.83,39.69,39.77,37356.0,38.7744,38.8525,38.7159,38.7939,37356.0
2024-01-24 15:00:00,39.77,39.97,39.74,39.92,55635.0,38.7939,38.989,38.7647,38.9403,55635.0
2024-01-24 15:30:00,39.94,40.11,39.93,40.1,121008.0,38.9598,39.1256,38.95,39.1158,121008.0
2024-01-25 09:30:00,40.46,40.58,40.35,40.51,16480.0,39.467,39.5841,39.3597,39.5158,16480.0
2024-01-25 10:00:00,40.52,40.84,40.52,40.75,17512.0,39.5255,39.8377,39.5255,39.7499,17512.0
2024-01-25 10:30:00,40.73,40.75,40.38,40.43,13302.0,39.7304,39.7499,39.389,39.4377,13302.0
2024-01-25 11:00:00,40.41,40.51,40.39,40.43,10433.0,39.4182,39.5158,39.3987,39.4377,10433.0
2024-01-25 11:30:00,40.4,40.47,40.27,40.43,30271.0,39.4085,39.4768,39.2817,39.4377,30271.0
2024-01-25 12:00:00,40.41,40.43,40.33,40.35,10983.0,39.4182,39.4377,39.3402,39.3597,10983.0
2024-01-25 12:30:00,40.35,40.36,40.3,40.36,10436.0,39.3597,39.3695,39.3109,39.3695,10436.0
2024-01-25 13:00:00,40.36,40.42,40.33,40.34,16285.0,39.3695,39.428,39.3402,39.35,16285.0
2024-01-25 13:30:00,40.35,40.38,40.29,40.32,14045.0,39.3597,39.389,39.3012,39.3304,14045.0
2024-01-25 14:00:00,40.31,40.5,40.25,40.5,30057.0,39.3207,39.506,39.2622,39.506,30057.0
2024-01-25 14:30:00,40.5,40.63,40.5,40.61,16199.0,39.506,39.6328,39.506,39.6133,16199.0
2024-01-25 15:00:00,40.59,40.67,40.57,40.66,26498.0,39.5938,39.6719,39.5743,39.6621,26498.0
2024-01-25 15:30:00,40.67,40.88,40.67,40.87,111920.0,39.6719,39.8767,39.6719,39.8669,111920.0
2024-01-26 09:30:00,41.02,41.02,40.66,40.77,34014.0,40.0133,40.0133,39.6621,39.7694,34014.0
2024-01-26 10:00:00,40.74,40.74,40.56,40.64,24278.0,39.7401,39.7401,39.5646,39.6426,24278.0
2024-01-26 10:30:00,40.65,40.76,40.59,40.69,21314.0,39.6523,39.7596,39.5938,39.6914,21314.0
2024-01-26 11:00:00,40.69,40.69,40.56,40.57,19992.0,39.6914,39.6914,39.5646,39.5743,19992.0
2024-01-26 11:30:00,40.57,40.57,40.4,40.4,24590.0,39.5743,39.5743,39.4085,39.4085,24590.0
2024-01-26 12:00:00,40.41,40.42,40.35,40.37,20011.0,39.4182,39.428,39.3597,39.3792,20011.0
2024-01-26 12:30:00,40.36,40.44,40.16,40.19,43304.0,39.3695,39.4475,39.1744,39.2036,43304.0
2024-01-26 13:00:00,40.19,40.23,40.14,40.19,21900.0,39.2036,39.2427,39.1549,39.2036,21900.0
2024-01-26 13:30:00,40.2,40.22,40.09,40.15,33198.0,39.2134,39.2329,39.1061,39.1646,33198.0
2024-01-26 14:00:00,40.17,40.25,40.14,40.22,36587.0,39.1841,39.2622,39.1549,39.2329,36587.0
2024-01-26 14:30:00,40.23,40.26,40.19,40.23,29334.0,39.2427,39.2719,39.2036,39.2427,29334.0
2024-01-26 15:00:00,40.24,40.28,40.13,40.23,32994.0,39.2524,39.2914,39.1451,39.2427,32994.0
2024-01-26 15:30:00,40.23,40.49,40.2,40.48,201510.0,39.2427,39.4963,39.2134,39.4865,201510.0
2024-01-29 09:30:00,40.55,40.55,40.19,40.25,28592.0,39.5548,39.5548,39.2036,39.2622,28592.0
2024-01-29 10:00:00,40.25,40.37,40.19,40.26,16218.0,39.2622,39.3792,39.2036,39.2719,16218.0
2024-01-29 10:30:00,40.26,40.3,40.18,40.25,13391.0,39.2719,39.3109,39.1939,39.2622,13391.0
2024-01-29 11:00:00,40.23,40.25,40.16,40.16,20523.0,39.2427,39.2622,39.1744,39.1744,20523.0
2024-01-29 11:30:00,40.16,40.24,40.12,40.22,99657.0,39.1744,39.2524,39.1354,39.2329,99657.0
2024-01-29 12:00:00,40.23,40.29,40.17,40.28,29671.0,39.2427,39.3012,39.1841,39.2914,29671.0
2024-01-29 12:30:00,40.27,40.46,40.26,40.46,35618.0,39.2817,39.467,39.2719,39.467,35618.0
2024-01-29 13:00:00,40.48,40.55,40.46,40.55,21011.0,39.4865,39.5548,39.467,39.5548,21011.0
2024-01-29 13:30:00,40.56,40.6,40.45,40.46,18842.0,39.5646,39.6036,39.4573,39.467,18842.0
2024-01-29 14:00:00,40.47,40.79,40.47,40.79,41577.0,39.4768,39.7889,39.4768,39.7889,41577.0
2024-01-29 14:30:00,40.8,40.81,40.74,40.77,25426.0,39.7987,39.8084,39.7401,39.7694,25426.0
2024-01-29 15:00:00,40.77,41.0,40.77,40.98,21364.0,39.7694,39.9938,39.7694,39.9742,21364.0
2024-01-29 15:30:00,40.98,41.14,40.91,41.12,139514.0,39.9742,40.1303,39.906,40.1108,139514.0
2024-01-30 09:30:00,40.86,40.94,40.42,40.66,147066.0,39.8572,39.9352,39.428,39.6621,147066.0
2024-01-30 10:00:00,40.64,40.68,40.34,40.42,75393.0,39.6426,39.6816,39.35,39.428,75393.0
2024-01-30 10:30:00,40.42,40.77,40.37,40.76,44348.0,39.428,39.7694,39.3792,39.7596,44348.0
2024-01-30 11:00:00,40.77,40.85,40.7,40.82,28322.0,39.7694,39.8474,39.7011,39.8182,28322.0
2024-01-30 11:30:00,40.83,40.85,40.71,40.76,26967.0,39.8279,39.8474,39.7109,39.7596,26967.0
2024-01-30 12:00:00,40.74,40.87,40.73,40.77,16709.0,39.7401,39.8669,39.7304,39.7694,16709.0
2024-01-30 12:30:00,40.77,40.83,40.67,40.71,23679.0,39.7694,39.8279,39.6719,39.7109,23679.0
2024-01-30 13:00:00,40.71,40.76,40.66,40.75,19088.0,39.7109,39.7596,39.6621,39.7499,19088.0
2024-01-30 13:30:00,40.77,40.89,40.76,40.79,23097.0,39.7694,39.8865,39.7596,39.7889,23097.0
2024-01-30 14:00:00,40.8,40.91,40.8,40.91,17778.0,39.7987,39.906,39.7987,39.906,17778.0
2024-01-30 14:30:00,40.9,40.91,40.79,40.89,24445.0,39.8962,39.906,39.7889,39.8865,24445.0
2024-01-30 15:00:00,40.89,40.93,40.82,40.93,27204.0,39.8865,39.9255,39.8182,39.9255,27204.0
2024-01-30 15:30:00,40.93,41.03,40.92,40.95,158188.0,39.9255,40.023,39.9157,39.945,158188.0
2024-01-31 09:30:00,41.1,41.1,40.71,40.71,16703.0,40.0913,40.0913,39.7109,39.7109,16703.0
2024-01-31 10:00:00,40.71,40.94,40.67,40.71,24333.0,39.7109,39.9352,39.6719,39.7109,24333.0
2024-01-31 10:30:00,40.76,40.76,40.44,40.57,28797.0,39.7596,39.7596,39.4475,39.5743,28797.0
2024-01-31 11:00:00,40.56,40.6,40.43,40.46,23439.0,39.5646,39.6036,39.4377,39.467,23439.0
2024-01-31 11:30:00,40.47,40.47,40.22,40.3,26018.0,39.4768,39.4768,39.2329,39.3109,26018.0
2024-01-31 12:00:00,40.31,40.4,40.3,40.35,11230.0,39.3207,39.4085,39.3109,39.3597,11230.0
2024-01-31 12:30:00,40.34,40.49,40.3,40.48,34350.0,39.35,39.4963,39.3109,39.4865,34350.0
2024-01-31 13:00:00,40.48,40.55,40.41,40.46,33551.0,39.4865,39.5548,39.4182,39.467,33551.0
2024-01-31 13:30:00,40.46,40.46,40.34,40.34,14449.0,39.467,39.467,39.35,39.35,14449.0
2024-01-31 14:00:00,40.35,40.36,40.16,40.24,24058.0,39.3597,39.3695,39.1744,39.2524,24058.0
2024-01-31 14:30:00,40.21,40.61,40.16,40.26,21675.0,39.2231,39.6133,39.1744,39.2719,21675.0
2024-01-31 15:00:00,40.23,40.26,39.87,40.04,27553.0,39.2427,39.2719,38.8915,39.0573,27553.0
2024-01-31 15:30:00,40.04,40.07,39.87,39.93,147917.0,39.0573,39.0866,38.8915,38.95,147917.0
2024-02-01 09:30:00,40.19,40.35,39.8,39.9,26158.0,39.2036,39.3597,38.8232,38.9208,26158.0
2024-02-01 10:00:00,39.87,40.19,39.82,40.19,25728.0,38.8915,39.2036,38.8427,39.2036,25728.0
2024-02-01 10:30:00,40.17,40.17,39.73,39.75,24690.0,39.1841,39.1841,38.7549,38.7744,24690.0
2024-02-01 11:00:00,39.75,39.84,39.69,39.74,15009.0,38.7744,38.8622,38.7159,38.7647,15009.0
2024-02-01 11:30:00,39.77,39.89,39.76,39.88,18700.0,38.7939,38.911,38.7842,38.9012,18700.0
2024-02-01 12:00:00,39.91,40.11,39.89,40.09,22708.0,38.9305,39.1256,38.911,39.1061,22708.0
2024-02-01 12:30:00,40.1,40.31,40.09,40.27,17951.0,39.1158,39.3207,39.1061,39.2817,17951.0
2024-02-01 13:00:00,40.26,40.31,40.17,40.24,15849.0,39.2719,39.3207,39.1841,39.2524,15849.0
2024-02-01 13:30:00,40.24,40.49,40.2,40.45,30351.0,39.2524,39.4963,39.2134,39.4573,30351.0
2024-02-01 14:00:00,40.46,40.52,40.44,40.44,28106.0,39.467,39.5255,39.4475,39.4475,28106.0
2024-02-01 14:30:00,40.45,40.72,40.37,40.66,30560.0,39.4573,39.7206,39.3792,39.6621,30560.0
2024-02-01 15:00:00,40.66,40.78,40.66,40.75,41348.0,39.6621,39.7792,39.6621,39.7499,41348.0
2024-02-01 15:30:00,40.76,40.86,40.62,40.72,135673.0,39.7596,39.8572,39.6231,39.7206,135673.0
2024-02-02 09:30:00,40.39,40.63,40.27,40.63,12467.0,39.3987,39.6328,39.2817,39.6328,12467.0
2024-02-02 10:00:00,40.63,40.63,40.33,40.5,12511.0,39.6328,39.6328,39.3402,39.506,12511.0
2024-02-02 10:30:00,40.51,40.6,40.41,40.59,10657.0,39.5158,39.6036,39.4182,39.5938,10657.0
2024-02-02 11:00:00,40.6,40.64,40.52,40.64,9292.0,39.6036,39.6426,39.5255,39.6426,9292.0
2024-02-02 11:30:00,40.63,40.73,40.57,40.68,8727.0,39.6328,39.7304,39.5743,39.6816,8727.0
2024-02-02 12:00:00,40.69,40.71,40.63,40.71,8569.0,39.6914,39.7109,39.6328,39.7109,8569.0
2024-02-02 12:30:00,40.7,40.73,40.51,40.64,12407.0,39.7011,39.7304,39.5158,39.6426,12407.0
2024-02-02 13:00:00,40.64,40.67,40.51,40.51,13559.0,39.6426,39.6719,39.5158,39.5158,13559.0
2024-02-02 13:30:00,40.52,40.76,40.48,40.76,88844.0,39.5255,39.7596,39.4865,39.7596,88844.0
2024-02-02 14:00:00,40.81,41.07,40.78,40.87,24965.0,39.8084,40.062,39.7792,39.8669,24965.0
2024-02-02 14:30:00,40.88,41.02,40.86,40.99,18606.0,39.8767,40.0133,39.8572,39.984,18606.0
2024-02-02 15:00:00,40.98,41.1,40.96,41.1,34694.0,39.9742,40.0913,39.9547,40.0913,34694.0
2024-02-02 15:30:00,41.11,41.11,40.92,40.99,104755.0,40.1011,40.1011,39.9157,39.984,104755.0
2024-02-05 09:30:00,40.43,40.49,40.28,40.28,12504.0,39.4377,39.4963,39.2914,39.2914,12504.0
2024-02-05 10:00:00,40.25,40.29,40.04,40.24,7880.0,39.2622,39.3012,39.0573,39.2524,7880.0
2024-02-05 10:30:00,40.25,40.31,40.15,40.18,11223.0,39.2622,39.3207,39.1646,39.1939,11223.0
2024-02-05 11:00:00,40.18,40.28,40.16,40.28,9920.0,39.1939,39.2914,39.1744,39.2914,9920.0
2024-02-05 11:30:00,40.28,40.36,40.26,40.31,11550.0,39.2914,39.3695,39.2719,39.3207,11550.0
2024-02-05 12:00:00,40.33,40.41,40.29,40.41,6505.0,39.3402,39.4182,39.3012,39.4182,6505.0
2024-02-05 12:30:00,40.41,40.48,40.33,40.39,7603.0,39.4182,39.4865,39.3402,39.3987,7603.0
2024-02-05 13:00:00,40.39,40.47,40.34,40.42,6560.0,39.3987,39.4768,39.35,39.428,6560.0
2024-02-05 13:30:00,40.41,40.47,40.4,40.43,8170.0,39.4182,39.4768,39.4085,39.4377,8170.0
2024-02-05 14:00:00,40.42,40.46,40.39,40.43,9989.0,39.428,39.467,39.3987,39.4377,9989.0
2024-02-05 14:30:00,40.44,40.52,40.42,40.44,16849.0,39.4475,39.5255,39.428,39.4475,16849.0
2024-02-05 15:00:00,40.45,40.45,40.29,40.41,21296.0,39.4573,39.4573,39.3012,39.4182,21296.0
2024-02-05 15:30:00,40.41,40.43,40.28,40.33,61341.0,39.4182,39.4377,39.2914,39.3402,61341.0
2024-02-06 09:30:00,40.33,40.59,40.23,40.45,15196.0,39.3402,39.5938,39.2427,39.4573,15196.0
2024-02-06 10:00:00,40.45,40.47,40.37,40.46,7111.0,39.4573,39.4768,39.3792,39.467,7111.0
2024-02-06 10:30:00,40.5,40.52,40.4,40.45,14432.0,39.506,39.5255,39.4085,39.4573,14432.0
2024-02-06 11:00:00,40.45,40.45,40.35,40.39,11642.0,39.4573,39.4573,39.3597,39.3987,11642.0
2024-02-06 11:30:00,40.39,40.51,40.39,40.43,35879.0,39.3987,39.5158,39.3987,39.4377,35879.0
2024-02-06 12:00:00,40.43,40.45,40.33,40.45,11570.0,39.4377,39.4573,39.3402,39.4573,11570.0
2024-02-06 12:30:00,40.44,40.48,40.4,40.41,21067.0,39.4475,39.4865,39.4085,39.4182,21067.0
2024-02-06 13:00:00,40.41,40.44,40.35,40.4,11308.0,39.4182,39.4475,39.3597,39.4085,11308.0
2024-02-06 13:30:00,40.4,40.5,40.38,40.49,27006.0,39.4085,39.506,39.389,39.4963,27006.0
2024-02-06 14:00:00,40.48,40.48,40.37,40.37,19410.0,39.4865,39.4865,39.3792,39.3792,19410.0
2024-02-06 14:30:00,40.36,40.4,40.35,40.38,15027.0,39.3695,39.4085,39.3597,39.389,15027.0
2024-02-06 15:00:00,40.38,40.47,40.38,40.45,24350.0,39.389,39.4768,39.389,39.4573,24350.0
2024-02-06 15:30:00,40.45,40.53,40.35,40.52,92432.0,39.4573,39.5353,39.3597,39.5255,92432.0
2024-02-07 09:30:00,40.85,40.85,40.56,40.64,4040.0,39.8474,39.8474,39.5646,39.6426,4040.0
2024-02-07 10:00:00,40.65,40.98,40.64,40.77,35086.0,39.6523,39.9742,39.6426,39.7694,35086.0
2024-02-07 10:30:00,40.77,40.9,40.76,40.83,26717.0,39.7694,39.8962,39.7596,39.8279,26717.0
2024-02-07 11:00:00,40.82,40.95,40.76,40.87,52617.0,39.8182,39.945,39.7596,39.8669,52617.0
2024-02-07 11:30:00,40.89,40.91,40.8,40.89,11626.0,39.8865,39.906,39.7987,39.8865,11626.0
2024-02-07 12:00:00,40.89,40.93,40.84,40.93,82827.0,39.8865,39.9255,39.8377,39.9255,82827.0
2024-02-07 12:30:00,40.93,41.1,40.91,41.1,18565.0,39.9255,40.0913,39.906,40.0913,18565.0
2024-02-07 13:00:00,41.09,41.33,41.09,41.29,95106.0,40.0815,40.3157,40.0815,40.2766,95106.0
2024-02-07 13:30:00,41.3,41.43,41.3,41.4,22269.0,40.2864,40.4132,40.2864,40.3839,22269.0
2024-02-07 14:00:00,41.41,41.43,41.33,41.37,45705.0,40.3937,40.4132,40.3157,40.3547,45705.0
2024-02-07 14:30:00,41.37,41.37,41.27,41.34,21123.0,40.3547,40.3547,40.2571,40.3254,21123.0
2024-02-07 15:00:00,41.33,41.4,41.19,41.22,55951.0,40.3157,40.3839,40.1791,40.2084,55951.0
2024-02-07 15:30:00,41.22,41.22,40.97,41.07,211850.0,40.2084,40.2084,39.9645,40.062,211850.0
2024-02-08 09:30:00,41.16,41.33,41.07,41.21,52678.0,40.1498,40.3157,40.062,40.1986,52678.0
2024-02-08 10:00:00,41.19,41.28,41.1,41.15,98096.0,40.1791,40.2669,40.0913,40.1401,98096.0
2024-02-08 10:30:00,41.17,41.26,41.15,41.23,24161.0,40.1596,40.2474,40.1401,40.2181,24161.0
2024-02-08 11:00:00,41.25,41.25,41.1,41.1,19229.0,40.2376,40.2376,40.0913,40.0913,19229.0
2024-02-08 11:30:00,41.1,41.2,41.03,41.18,28998.0,40.0913,40.1888,40.023,40.1693,28998.0
2024-02-08 12:00:00,41.18,41.25,41.12,41.24,37155.0,40.1693,40.2376,40.1108,40.2279,37155.0
2024-02-08 12:30:00,41.24,41.25,41.19,41.23,36823.0,40.2279,40.2376,40.1791,40.2181,36823.0
2024-02-08 13:00:00,41.23,41.41,41.22,41.28,60708.0,40.2181,40.3937,40.2084,40.2669,60708.0
2024-02-08 13:30:00,41.28,41.32,41.19,41.24,49483.0,40.2669,40.3059,40.1791,40.2279,49483.0
2024-02-08 14:00:00,41.24,41.29,41.19,41.2,117687.0,40.2279,40.2766,40.1791,40.1888,117687.0
2024-02-08 14:30:00,41.2,41.29,41.12,41.29,32844.0,40.1888,40.2766,40.1108,40.2766,32844.0
2024-02-08 15:00:00,41.29,41.42,41.28,41.36,30456.0,40.2766,40.4034,40.2669,40.3449,30456.0
2024-02-08 15:30:00,41.37,41.44,41.3,41.34,97316.0,40.3547,40.423,40.2864,40.3254,97316.0
2024-02-09 09:30:00,41.49,41.49,41.31,41.46,5008.0,40.4717,40.4717,40.2961,40.4425,5008.0
2024-02-09 10:00:00,41.45,41.49,41.35,41.48,20966.0,40.4327,40.4717,40.3352,40.462,20966.0
2024-02-09 10:30:00,41.48,41.52,41.36,41.37,17388.0,40.462,40.501,40.3449,40.3547,17388.0
2024-02-09 11:00:00,41.35,41.38,41.28,41.32,10545.0,40.3352,40.3644,40.2669,40.3059,10545.0
2024-02-09 11:30:00,41.31,41.34,41.23,41.33,11420.0,40.2961,40.3254,40.2181,40.3157,11420.0
2024-02-09 12:00:00,41.34,41.48,41.34,41.48,4849.0,40.3254,40.462,40.3254,40.462,4849.0
2024-02-09 12:30:00,41.47,41.51,41.43,41.5,14738.0,40.4522,40.4912,40.4132,40.4815,14738.0
2024-02-09 13:00:00,41.5,41.64,41.49,41.59,10884.0,40.4815,40.618,40.4717,40.5693,10884.0
2024-02-09 13:30:00,41.59,41.61,41.52,41.58,12756.0,40.5693,40.5888,40.501,40.5595,12756.0
2024-02-09 14:00:00,41.59,41.61,41.49,41.55,28076.0,40.5693,40.5888,40.4717,40.5303,28076.0
2024-02-09 14:30:00,41.56,41.64,41.51,41.52,33875.0,40.54,40.618,40.4912,40.501,33875.0
2024-02-09 15:00:00,41.52,41.55,41.44,41.54,32672.0,40.501,40.5303,40.423,40.5205,32672.0
2024-02-09 15:30:00,41.54,41.61,41.47,41.47,122220.0,40.5205,40.5888,40.4522,40.4522,122220.0
2024-02-12 09:30:00,41.41,41.78,41.41,41.68,12639.0,40.3937,40.7546,40.3937,40.6571,12639.0
2024-02-12 10:00:00,41.75,41.93,41.71,41.89,24320.0,40.7253,40.9009,40.6863,40.8619,24320.0
2024-02-12 10:30:00,41.89,41.91,41.83,41.84,28387.0,40.8619,40.8814,40.8034,40.8131,28387.0
2024-02-12 11:00:00,41.85,41.99,41.82,41.98,21671.0,40.8229,40.9595,40.7936,40.9497,21671.0
2024-02-12 11:30:00,41.98,42.03,41.95,42.02,25198.0,40.9497,40.9985,40.9204,40.9887,25198.0
2024-02-12 12:00:00,42.02,42.05,41.97,42.04,12938.0,40.9887,41.018,40.9399,41.0082,12938.0
2024-02-12 12:30:00,42.04,42.1,41.96,42.1,22421.0,41.0082,41.0668,40.9302,41.0668,22421.0
2024-02-12 13:00:00,42.13,42.16,42.1,42.11,18344.0,41.096,41.1253,41.0668,41.0765,18344.0
2024-02-12 13:30:00,42.11,42.22,42.1,42.2,27065.0,41.0765,41.1838,41.0668,41.1643,27065.0
2024-02-12 14:00:00,42.2,42.23,42.02,42.1,32557.0,41.1643,41.1936,40.9887,41.0668,32557.0
2024-02-12 14:30:00,42.11,42.18,42.08,42.12,27918.0,41.0765,41.1448,41.0472,41.0863,27918.0
2024-02-12 15:00:00,42.12,42.18,42.04,42.04,25615.0,41.0863,41.1448,41.0082,41.0082,25615.0
2024-02-12 15:30:00,42.03,42.13,41.99,41.99,113630.0,40.9985,41.096,40.9595,40.9595,113630.0
2024-02-13 09:30:00,41.06,41.19,40.83,40.98,39489.0,40.0523,40.1791,39.8279,39.9742,39489.0
2024-02-13 10:00:00,40.98,41.07,40.78,41.07,37140.0,39.9742,40.062,39.7792,40.062,37140.0
2024-02-13 10:30:00,41.08,41.21,40.99,41.12,48301.0,40.0718,40.1986,39.984,40.1108,48301.0
2024-02-13 11:00:00,41.13,41.49,41.13,41.45,63040.0,40.1206,40.4717,40.1206,40.4327,63040.0
2024-02-13 11:30:00,41.46,41.62,41.43,41.58,29597.0,40.4425,40.5985,40.4132,40.5595,29597.0
2024-02-13 12:00:00,41.58,41.62,41.51,41.52,23964.0,40.5595,40.5985,40.4912,40.501,23964.0
2024-02-13 12:30:00,41.53,41.56,41.4,41.45,16791.0,40.5107,40.54,40.3839,40.4327,16791.0
2024-02-13 13:00:00,41.45,41.47,41.31,41.41,13679.0,40.4327,40.4522,40.2961,40.3937,13679.0
2024-02-13 13:30:00,41.41,41.47,41.33,41.38,28172.0,40.3937,40.4522,40.3157,40.3644,28172.0
2024-02-13 14:00:00,41.38,41.38,41.2,41.2,29941.0,40.3644,40.3644,40.1888,40.1888,29941.0
2024-02-13 14:30:00,41.2,41.33,40.97,40.99,38431.0,40.1888,40.3157,39.9645,39.984,38431.0
2024-02-13 15:00:00,40.99,41.08,40.92,41.06,38003.0,39.984,40.0718,39.9157,40.0523,38003.0
2024-02-13 15:30:00,41.07,41.33,41.02,41.29,156127.0,40.062,40.3157,40.0133,40.2766,156127.0
2024-02-14 09:30:00,41.67,41.82,41.67,41.75,17651.0,40.6473,40.7936,40.6473,40.7253,17651.0
2024-02-14 10:00:00,41.75,41.81,41.69,41.7,15151.0,40.7253,40.7839,40.6668,40.6766,15151.0
2024-02-14 10:30:00,41.72,41.76,41.56,41.57,8609.0,40.6961,40.7351,40.54,40.5498,8609.0
2024-02-14 11:00:00,41.56,41.58,41.5,41.56,13143.0,40.54,40.5595,40.4815,40.54,13143.0
2024-02-14 11:30:00,41.61,41.61,41.49,41.49,12699.0,40.5888,40.5888,40.4717,40.4717,12699.0
2024-02-14 12:00:00,41.5,41.63,41.46,41.63,17257.0,40.4815,40.6083,40.4425,40.6083,17257.0
2024-02-14 12:30:00,41.63,41.63,41.51,41.6,33856.0,40.6083,40.6083,40.4912,40.579,33856.0
2024-02-14 13:00:00,41.64,41.68,41.53,41.68,51654.0,40.618,40.6571,40.5107,40.6571,51654.0
2024-02-14 13:30:00,41.66,41.82,41.66,41.75,33353.0,40.6376,40.7936,40.6376,40.7253,33353.0
2024-02-14 14:00:00,41.74,41.89,41.67,41.86,89753.0,40.7156,40.8619,40.6473,40.8326,89753.0
2024-02-14 14:30:00,41.87,41.99,41.85,41.99,27560.0,40.8424,40.9595,40.8229,40.9595,27560.0
2024-02-14 15:00:00,42.0,42.04,41.89,41.98,36388.0,40.9692,41.0082,40.8619,40.9497,36388.0
2024-02-14 15:30:00,41.98,42.04,41.9,41.96,163869.0,40.9497,41.0082,40.8717,40.9302,163869.0
2024-02-15 09:30:00,42.18,42.58,42.18,42.51,26804.0,41.1448,41.535,41.1448,41.4667,26804.0
2024-02-15 10:00:00,42.53,42.63,42.46,42.54,33473.0,41.4862,41.5838,41.4179,41.496,33473.0
2024-02-15 10:30:00,42.54,42.56,42.42,42.54,20966.0,41.496,41.5155,41.3789,41.496,20966.0
2024-02-15 11:00:00,42.54,42.68,42.47,42.65,31091.0,41.496,41.6325,41.4277,41.6033,31091.0
2024-02-15 11:30:00,42.64,42.73,42.58,42.67,22065.0,41.5935,41.6813,41.535,41.6228,22065.0
2024-02-15 12:00:00,42.68,42.74,42.61,42.71,19794.0,41.6325,41.6911,41.5642,41.6618,19794.0
2024-02-15 12:30:00,42.7,42.74,42.66,42.68,16981.0,41.652,41.6911,41.613,41.6325,16981.0
2024-02-15 13:00:00,42.67,42.89,42.67,42.86,29657.0,41.6228,41.8374,41.6228,41.8081,29657.0
2024-02-15 13:30:00,42.87,42.98,42.8,42.98,49967.0,41.8179,41.9252,41.7496,41.9252,49967.0
2024-02-15 14:00:00,42.98,43.08,42.98,43.05,39942.0,41.9252,42.0227,41.9252,41.9934,39942.0
2024-02-15 14:30:00,43.07,43.1,43.02,43.07,38770.0,42.013,42.0422,41.9642,42.013,38770.0
2024-02-15 15:00:00,43.07,43.09,42.96,43.04,60073.0,42.013,42.0325,41.9057,41.9837,60073.0
2024-02-15 15:30:00,43.05,43.08,42.92,42.99,237870.0,41.9934,42.0227,41.8666,41.9349,237870.0
2024-02-16 09:30:00,43.0,43.23,42.78,43.15,30096.0,41.9447,42.169,41.7301,42.091,30096.0
2024-02-16 10:00:00,43.13,43.41,43.07,43.41,28630.0,42.0715,42.3446,42.013,42.3446,28630.0
2024-02-16 10:30:00,43.38,43.42,43.3,43.32,54275.0,42.3153,42.3544,42.2373,42.2568,54275.0
2024-02-16 11:00:00,43.33,43.59,43.26,43.58,57457.0,42.2666,42.5202,42.1983,42.5104,57457.0
2024-02-16 11:30:00,43.58,43.6,43.48,43.48,35692.0,42.5104,42.5299,42.4129,42.4129,35692.0
2024-02-16 12:00:00,43.49,43.6,43.43,43.59,21707.0,42.4226,42.5299,42.3641,42.5202,21707.0
2024-02-16 12:30:00,43.62,43.64,43.52,43.55,18790.0,42.5495,42.569,42.4519,42.4812,18790.0
2024-02-16 13:00:00,43.55,43.57,43.43,43.56,15980.0,42.4812,42.5007,42.3641,42.4909,15980.0
2024-02-16 13:30:00,43.58,43.6,43.52,43.54,15112.0,42.5104,42.5299,42.4519,42.4714,15112.0
2024-02-16 14:00:00,43.55,43.58,43.48,43.5,23635.0,42.4812,42.5104,42.4129,42.4324,23635.0
2024-02-16 14:30:00,43.49,43.51,43.24,43.36,43599.0,42.4226,42.4422,42.1788,42.2958,43599.0
2024-02-16 15:00:00,43.34,43.34,43.16,43.25,36359.0,42.2763,42.2763,42.1007,42.1885,36359.0
2024-02-16 15:30:00,43.25,43.26,42.88,42.89,198580.0,42.1885,42.1983,41.8276,41.8374,198580.0
2024-02-20 09:30:00,42.22,42.55,42.11,42.41,57880.0,41.1838,41.5057,41.0765,41.3691,57880.0
2024-02-20 10:00:00,42.41,42.62,42.4,42.58,39762.0,41.3691,41.574,41.3594,41.535,39762.0
2024-02-20 10:30:00,42.59,42.65,42.49,42.63,30462.0,41.5447,41.6033,41.4472,41.5838,30462.0
2024-02-20 11:00:00,42.63,42.64,42.45,42.49,35115.0,41.5838,41.5935,41.4082,41.4472,35115.0
2024-02-20 11:30:00,42.5,42.5,42.27,42.3,34863.0,41.4569,41.4569,41.2326,41.2618,34863.0
2024-02-20 12:00:00,42.3,42.34,42.19,42.22,39301.0,41.2618,41.3009,41.1545,41.1838,39301.0
2024-02-20 12:30:00,42.23,42.25,42.1,42.14,39244.0,41.1936,41.2131,41.0668,41.1058,39244.0
2024-02-20 13:00:00,42.14,42.25,42.14,42.17,41913.0,41.1058,41.2131,41.1058,41.135,41913.0
2024-02-20 13:30:00,42.18,42.41,42.09,42.41,70938.0,41.1448,41.3691,41.057,41.3691,70938.0
2024-02-20 14:00:00,42.42,42.44,42.28,42.4,65536.0,41.3789,41.3984,41.2423,41.3594,65536.0
2024-02-20 14:30:00,42.4,42.48,42.32,42.48,79569.0,41.3594,41.4374,41.2814,41.4374,79569.0
2024-02-20 15:00:00,42.48,42.48,42.32,42.35,78990.0,41.4374,41.4374,41.2814,41.3106,78990.0
2024-02-20 15:30:00,42.35,42.39,42.18,42.23,312161.0,41.3106,41.3496,41.1448,41.1936,312161.0
2024-02-21 09:30:00,43.23,43.59,41.88,42.33,105369.0,42.169,42.5202,40.8522,41.2911,105369.0
2024-02-21 10:00:00,42.36,42.78,42.14,42.77,55563.0,41.3204,41.7301,41.1058,41.7203,55563.0
2024-02-21 10:30:00,42.76,42.96,42.59,42.66,57591.0,41.7106,41.9057,41.5447,41.613,57591.0
2024-02-21 11:00:00,42.69,42.69,42.45,42.66,25952.0,41.6423,41.6423,41.4082,41.613,25952.0
2024-02-21 11:30:00,42.71,42.8,42.54,42.75,86203.0,41.6618,41.7496,41.496,41.7008,86203.0
2024-02-21 12:00:00,42.75,43.21,42.74,43.2,69590.0,41.7008,42.1495,41.6911,42.1398,69590.0
2024-02-21 12:30:00,43.21,43.29,42.97,42.98,118041.0,42.1495,42.2276,41.9154,41.9252,118041.0
2024-02-21 13:00:00,42.99,43.02,42.72,42.93,66165.0,41.9349,41.9642,41.6715,41.8764,66165.0
2024-02-21 13:30:00,42.92,42.98,42.84,42.86,46442.0,41.8666,41.9252,41.7886,41.8081,46442.0
2024-02-21 14:00:00,42.86,42.91,42.72,42.77,71680.0,41.8081,41.8569,41.6715,41.7203,71680.0
2024-02-21 14:30:00,42.77,42.81,42.64,42.64,51887.0,41.7203,41.7593,41.5935,41.5935,51887.0
2024-02-21 15:00:00,42.64,42.67,42.08,42.24,95085.0,41.5935,41.6228,41.0472,41.2033,95085.0
2024-02-21 15:30:00,42.25,42.55,42.2,42.53,268932.0,41.2131,41.5057,41.1643,41.4862,268932.0
2024-02-22 09:30:00,43.0,43.11,42.88,42.94,131789.0,41.9447,42.052,41.8276,41.8861,131789.0
2024-02-22 10:00:00,42.96,43.02,42.76,42.81,79743.0,41.9057,41.9642,41.7106,41.7593,79743.0
2024-02-22 10:30:00,42.8,42.8,42.35,42.56,105926.0,41.7496,41.7496,41.3106,41.5155,105926.0
2024-02-22 11:00:00,42.58,42.61,42.41,42.45,91840.0,41.535,41.5642,41.3691,41.4082,91840.0
2024-02-22 11:30:00,42.46,42.53,42.24,42.25,54704.0,41.4179,41.4862,41.2033,41.2131,54704.0
2024-02-22 12:00:00,42.23,42.27,41.99,42.04,74858.0,41.1936,41.2326,40.9595,41.0082,74858.0
2024-02-22 12:30:00,42.04,42.12,41.87,41.87,50400.0,41.0082,41.0863,40.8424,40.8424,50400.0
2024-02-22 13:00:00,41.87,41.88,41.67,41.77,50091.0,40.8424,40.8522,40.6473,40.7449,50091.0
2024-02-22 13:30:00,41.78,41.84,41.73,41.78,48983.0,40.7546,40.8131,40.7058,40.7546,48983.0
2024-02-22 14:00:00,41.79,41.98,41.78,41.91,69745.0,40.7644,40.9497,40.7546,40.8814,69745.0
2024-02-22 14:30:00,41.9,41.9,41.6,41.64,64162.0,40.8717,40.8717,40.579,40.618,64162.0
2024-02-22 15:00:00,41.65,41.85,41.64,41.74,104681.0,40.6278,40.8229,40.618,40.7156,104681.0
2024-02-22 15:30:00,41.73,41.97,41.7,41.84,319477.0,40.7058,40.9399,40.6766,40.8131,319477.0
2024-02-23 09:30:00,41.84,42.22,41.76,41.93,54236.0,40.8131,41.1838,40.7351,40.9009,54236.0
2024-02-23 10:00:00,41.9,41.98,41.83,41.89,21759.0,40.8717,40.9497,40.8034,40.8619,21759.0
2024-02-23 10:30:00,41.9,42.05,41.9,41.93,30907.0,40.8717,41.018,40.8717,40.9009,30907.0
2024-02-23 11:00:00,41.95,42.0,41.82,41.97,56348.0,40.9204,40.9692,40.7936,40.9399,56348.0
2024-02-23 11:30:00,41.97,42.01,41.93,41.94,31255.0,40.9399,40.979,40.9009,40.9107,31255.0
2024-02-23 12:00:00,41.96,42.1,41.94,42.02,30365.0,40.9302,41.0668,40.9107,40.9887,30365.0
2024-02-23 12:30:00,42.02,42.19,41.98,42.17,35429.0,40.9887,41.1545,40.9497,41.135,35429.0
2024-02-23 13:00:00,42.17,42.24,42.13,42.23,28804.0,41.135,41.2033,41.096,41.1936,28804.0
2024-02-23 13:30:00,42.23,42.32,42.17,42.19,37588.0,41.1936,41.2814,41.135,41.1545,37588.0
2024-02-23 14:00:00,42.18,42.21,42.0,42.01,55972.0,41.1448,41.1741,40.9692,40.979,55972.0
2024-02-23 14:30:00,42.0,42.1,41.98,42.04,83039.0,40.9692,41.0668,40.9497,41.0082,83039.0
2024-02-23 15:00:00,42.04,42.15,42.04,42.09,79031.0,41.0082,41.1155,41.0082,41.057,79031.0
2024-02-23 15:30:00,42.09,42.18,42.01,42.1,386223.0,41.057,41.1448,40.979,41.0668,386223.0
2024-02-26 09:30:00,41.88,42.41,41.78,42.39,24811.0,40.8522,41.3691,40.7546,41.3496,24811.0
2024-02-26 10:00:00,42.39,42.39,42.16,42.22,23855.0,41.3496,41.3496,41.1253,41.1838,23855.0
2024-02-26 10:30:00,42.22,42.22,42.09,42.2,21483.0,41.1838,41.1838,41.057,41.1643,21483.0
2024-02-26 11:00:00,42.21,42.3,42.15,42.19,25020.0,41.1741,41.2618,41.1155,41.1545,25020.0
2024-02-26 11:30:00,42.19,42.19,42.07,42.14,33946.0,41.1545,41.1545,41.0375,41.1058,33946.0
2024-02-26 12:00:00,42.13,42.24,42.11,42.23,134058.0,41.096,41.2033,41.0765,41.1936,134058.0
2024-02-26 12:30:00,42.23,42.54,42.18,42.53,47429.0,41.1936,41.496,41.1448,41.4862,47429.0
2024-02-26 13:00:00,42.54,42.62,42.44,42.5,38166.0,41.496,41.574,41.3984,41.4569,38166.0
2024-02-26 13:30:00,42.5,42.66,42.49,42.66,24399.0,41.4569,41.613,41.4472,41.613,24399.0
2024-02-26 14:00:00,42.66,42.67,42.43,42.51,34170.0,41.613,41.6228,41.3887,41.4667,34170.0
2024-02-26 14:30:00,42.5,42.67,42.46,42.59,91676.0,41.4569,41.6228,41.4179,41.5447,91676.0
2024-02-26 15:00:00,42.6,42.79,42.6,42.75,91044.0,41.5545,41.7398,41.5545,41.7008,91044.0
2024-02-26 15:30:00,42.75,42.93,42.63,42.88,229983.0,41.7008,41.8764,41.5838,41.8276,229983.0
2024-02-27 09:30:00,42.99,43.02,42.81,42.94,29992.0,41.9349,41.9642,41.7593,41.8861,29992.0
2024-02-27 10:00:00,42.93,42.94,42.64,42.73,31341.0,41.8764,41.8861,41.5935,41.6813,31341.0
2024-02-27 10:30:00,42.73,42.78,42.68,42.75,24005.0,41.6813,41.7301,41.6325,41.7008,24005.0
2024-02-27 11:00:00,42.75,42.82,42.5,42.54,92733.0,41.7008,41.7691,41.4569,41.496,92733.0
2024-02-27 11:30:00,42.55,42.64,42.52,42.62,25705.0,41.5057,41.5935,41.4765,41.574,25705.0
2024-02-27 12:00:00,42.62,42.63,42.47,42.57,25616.0,41.574,41.5838,41.4277,41.5252,25616.0
2024-02-27 12:30:00,42.56,42.57,42.38,42.45,31892.0,41.5155,41.5252,41.3399,41.4082,31892.0
2024-02-27 13:00:00,42.45,42.51,42.38,42.51,26260.0,41.4082,41.4667,41.3399,41.4667,26260.0
2024-02-27 13:30:00,42.49,42.55,42.43,42.48,84869.0,41.4472,41.5057,41.3887,41.4374,84869.0
2024-02-27 14:00:00,42.48,42.59,42.37,42.38,114777.0,41.4374,41.5447,41.3301,41.3399,114777.0
2024-02-27 14:30:00,42.38,42.41,42.23,42.37,72571.0,41.3399,41.3691,41.1936,41.3301,72571.0
2024-02-27 15:00:00,42.38,42.55,42.38,42.53,119482.0,41.3399,41.5057,41.3399,41.4862,119482.0
2024-02-27 15:30:00,42.53,42.7,42.47,42.56,472725.0,41.4862,41.652,41.4277,41.5155,472725.0
2024-02-28 09:30:00,42.48,42.78,42.3,42.61,20684.0,41.4374,41.7301,41.2618,41.5642,20684.0
2024-02-28 10:00:00,42.55,42.64,42.29,42.38,16647.0,41.5057,41.5935,41.2521,41.3399,16647.0
2024-02-28 10:30:00,42.37,42.55,42.35,42.52,34349.0,41.3301,41.5057,41.3106,41.4765,34349.0
2024-02-28 11:00:00,42.54,42.54,42.46,42.49,26194.0,41.496,41.496,41.4179,41.4472,26194.0
2024-02-28 11:30:00,42.49,42.52,42.43,42.44,20069.0,41.4472,41.4765,41.3887,41.3984,20069.0
2024-02-28 12:00:00,42.44,42.49,42.42,42.47,29562.0,41.3984,41.4472,41.3789,41.4277,29562.0
2024-02-28 12:30:00,42.47,42.5,42.41,42.45,22993.0,41.4277,41.4569,41.3691,41.4082,22993.0
2024-02-28 13:00:00,42.45,42.54,42.42,42.51,18928.0,41.4082,41.496,41.3789,41.4667,18928.0
2024-02-28 13:30:00,42.51,42.53,42.45,42.5,24493.0,41.4667,41.4862,41.4082,41.4569,24493.0
2024-02-28 14:00:00,42.51,42.51,42.28,42.36,47717.0,41.4667,41.4667,41.2423,41.3204,47717.0
2024-02-28 14:30:00,42.36,42.4,42.28,42.32,34341.0,41.3204,41.3594,41.2423,41.2814,34341.0
2024-02-28 15:00:00,42.32,42.39,42.22,42.29,37386.0,41.2814,41.3496,41.1838,41.2521,37386.0
2024-02-28 15:30:00,42.28,42.43,42.25,42.43,170662.0,41.2423,41.3887,41.2131,41.3887,170662.0
2024-02-29 09:30:00,42.78,42.78,42.51,42.68,18822.0,41.7301,41.7301,41.4667,41.6325,18822.0
2024-02-29 10:00:00,42.64,42.64,42.32,42.4,14787.0,41.5935,41.5935,41.2814,41.3594,14787.0
2024-02-29 10:30:00,42.44,42.44,42.23,42.42,25366.0,41.3984,41.3984,41.1936,41.3789,25366.0
2024-02-29 11:00:00,42.46,42.51,42.42,42.43,10599.0,41.4179,41.4667,41.3789,41.3887,10599.0
2024-02-29 11:30:00,42.39,42.43,42.18,42.22,58957.0,41.3496,41.3887,41.1448,41.1838,58957.0
2024-02-29 12:00:00,42.24,42.28,42.1,42.13,99942.0,41.2033,41.2423,41.0668,41.096,99942.0
2024-02-29 12:30:00,42.15,42.22,42.09,42.11,90133.0,41.1155,41.1838,41.057,41.0765,90133.0
2024-02-29 13:00:00,42.12,42.13,41.97,42.08,96889.0,41.0863,41.096,40.9399,41.0472,96889.0
2024-02-29 13:30:00,42.07,42.12,41.98,41.99,63680.0,41.0375,41.0863,40.9497,40.9595,63680.0
2024-02-29 14:00:00,42.0,42.04,41.79,41.8,123376.0,40.9692,41.0082,40.7644,40.7741,123376.0
2024-02-29 14:30:00,41.8,42.0,41.78,41.85,72429.0,40.7741,40.9692,40.7546,40.8229,72429.0
2024-02-29 15:00:00,41.84,42.05,41.83,42.05,53645.0,40.8131,41.018,40.8034,41.018,53645.0
2024-02-29 15:30:00,42.05,42.37,41.99,42.32,333221.0,41.018,41.3301,40.9595,41.2814,333221.0
2024-03-01 09:30:00,42.31,42.47,42.21,42.47,18257.0,41.2716,41.4277,41.1741,41.4277,18257.0
2024-03-01 10:00:00,42.47,42.59,42.42,42.48,19375.0,41.4277,41.5447,41.3789,41.4374,19375.0
2024-03-01 10:30:00,42.49,42.52,42.32,42.46,66421.0,41.4472,41.4765,41.2814,41.4179,66421.0
2024-03-01 11:00:00,42.46,42.67,42.46,42.55,23104.0,41.4179,41.6228,41.4179,41.5057,23104.0
2024-03-01 11:30:00,42.55,42.63,42.47,42.57,19570.0,41.5057,41.5838,41.4277,41.5252,19570.0
2024-03-01 12:00:00,42.56,42.61,42.49,42.6,12930.0,41.5155,41.5642,41.4472,41.5545,12930.0
2024-03-01 12:30:00,42.59,42.63,42.52,42.54,14995.0,41.5447,41.5838,41.4765,41.496,14995.0
2024-03-01 13:00:00,42.55,42.56,42.41,42.44,13327.0,41.5057,41.5155,41.3691,41.3984,13327.0
2024-03-01 13:30:00,42.42,42.65,42.42,42.65,23327.0,41.3789,41.6033,41.3789,41.6033,23327.0
2024-03-01 14:00:00,42.66,42.7,42.58,42.7,46679.0,41.613,41.652,41.535,41.652,46679.0
2024-03-01 14:30:00,42.7,42.75,42.67,42.73,28648.0,41.652,41.7008,41.6228,41.6813,28648.0
2024-03-01 15:00:00,42.73,42.73,42.66,42.71,39910.0,41.6813,41.6813,41.613,41.6618,39910.0
2024-03-01 15:30:00,42.7,42.73,42.6,42.63,145771.0,41.652,41.6813,41.5545,41.5838,145771.0
2024-03-04 09:30:00,42.77,42.96,42.47,42.9,56462.0,41.7203,41.9057,41.4277,41.8471,56462.0
2024-03-04 10:00:00,42.88,42.88,42.55,42.68,24525.0,41.8276,41.8276,41.5057,41.6325,24525.0
2024-03-04 10:30:00,42.66,42.71,42.57,42.62,38000.0,41.613,41.6618,41.5252,41.574,38000.0
2024-03-04 11:00:00,42.64,42.72,42.61,42.69,22543.0,41.5935,41.6715,41.5642,41.6423,22543.0
2024-03-04 11:30:00,42.7,42.74,42.64,42.66,21703.0,41.652,41.6911,41.5935,41.613,21703.0
2024-03-04 12:00:00,42.65,42.65,42.38,42.49,29612.0,41.6033,41.6033,41.3399,41.4472,29612.0
2024-03-04 12:30:00,42.49,42.53,42.35,42.42,24035.0,41.4472,41.4862,41.3106,41.3789,24035.0
2024-03-04 13:00:00,42.42,42.44,42.35,42.44,27504.0,41.3789,41.3984,41.3106,41.3984,27504.0
2024-03-04 13:30:00,42.44,42.59,42.43,42.53,30491.0,41.3984,41.5447,41.3887,41.4862,30491.0
2024-03-04 14:00:00,42.52,42.52,42.37,42.41,40396.0,41.4765,41.4765,41.3301,41.3691,40396.0
2024-03-04 14:30:00,42.41,42.5,42.41,42.45,38869.0,41.3691,41.4569,41.3691,41.4082,38869.0
2024-03-04 15:00:00,42.44,42.45,42.34,42.34,33963.0,41.3984,41.4082,41.3009,41.3009,33963.0
2024-03-04 15:30:00,42.33,42.36,42.12,42.28,299186.0,41.2911,41.3204,41.0863,41.2423,299186.0
2024-03-05 09:30:00,42.12,42.23,42.03,42.23,15008.0,41.0863,41.1936,40.9985,41.1936,15008.0
2024-03-05 10:00:00,42.24,42.36,42.07,42.16,19447.0,41.2033,41.3204,41.0375,41.1253,19447.0
2024-03-05 10:30:00,42.17,42.17,41.94,42.03,30027.0,41.135,41.135,40.9107,40.9985,30027.0
2024-03-05 11:00:00,42.02,42.27,42.02,42.27,84178.0,40.9887,41.2326,40.9887,41.2326,84178.0
2024-03-05 11:30:00,42.28,42.32,42.16,42.28,12433.0,41.2423,41.2814,41.1253,41.2423,12433.0
2024-03-05 12:00:00,42.27,42.34,42.25,42.33,9742.0,41.2326,41.3009,41.2131,41.2911,9742.0
2024-03-05 12:30:00,42.32,42.41,42.28,42.4,58072.0,41.2814,41.3691,41.2423,41.3594,58072.0
2024-03-05 13:00:00,42.4,42.44,42.36,42.38,30416.0,41.3594,41.3984,41.3204,41.3399,30416.0
2024-03-05 13:30:00,42.38,42.4,42.31,42.32,29122.0,41.3399,41.3594,41.2716,41.2814,29122.0
2024-03-05 14:00:00,42.31,42.35,42.29,42.31,47571.0,41.2716,41.3106,41.2521,41.2716,47571.0
2024-03-05 14:30:00,42.31,42.32,42.08,42.2,105077.0,41.2716,41.2814,41.0472,41.1643,105077.0
2024-03-05 15:00:00,42.19,42.19,42.02,42.02,90548.0,41.1545,41.1545,40.9887,40.9887,90548.0
2024-03-05 15:30:00,42.02,42.31,41.97,42.28,271403.0,40.9887,41.2716,40.9399,41.2423,271403.0
2024-03-06 09:30:00,42.55,42.74,42.43,42.68,17589.0,41.5057,41.6911,41.3887,41.6325,17589.0
2024-03-06 10:00:00,42.66,42.88,42.64,42.87,20746.0,41.613,41.8276,41.5935,41.8179,20746.0
2024-03-06 10:30:00,42.85,42.94,42.81,42.88,17484.0,41.7984,41.8861,41.7593,41.8276,17484.0
2024-03-06 11:00:00,42.86,42.91,42.74,42.79,31912.0,41.8081,41.8569,41.6911,41.7398,31912.0
2024-03-06 11:30:00,42.79,42.87,42.75,42.77,21770.0,41.7398,41.8179,41.7008,41.7203,21770.0
2024-03-06 12:00:00,42.77,42.85,42.66,42.66,214594.0,41.7203,41.7984,41.613,41.613,214594.0
2024-03-06 12:30:00,42.67,42.77,42.67,42.69,78038.0,41.6228,41.7203,41.6228,41.6423,78038.0
2024-03-06 13:00:00,42.69,42.7,42.6,42.69,20006.0,41.6423,41.652,41.5545,41.6423,20006.0
2024-03-06 13:30:00,42.68,42.68,42.52,42.63,35463.0,41.6325,41.6325,41.4765,41.5838,35463.0
2024-03-06 14:00:00,42.62,42.62,42.37,42.51,31773.0,41.574,41.574,41.3301,41.4667,31773.0
2024-03-06 14:30:00,42.52,42.62,42.44,42.59,40357.0,41.4765,41.574,41.3984,41.5447,40357.0
2024-03-06 15:00:00,42.58,42.63,42.53,42.6,41262.0,41.535,41.5838,41.4862,41.5545,41262.0
2024-03-06 15:30:00,42.6,42.62,42.48,42.5,294484.0,41.5545,41.574,41.4374,41.4569,294484.0
2024-03-07 09:30:00,42.6,43.14,42.6,43.1,375554.0,41.5545,42.0812,41.5545,42.0422,375554.0
2024-03-07 10:00:00,43.09,43.28,43.02,43.04,54308.0,42.0325,42.2178,41.9642,41.9837,54308.0
2024-03-07 10:30:00,43.04,43.18,43.03,43.11,39333.0,41.9837,42.1203,41.9739,42.052,39333.0
2024-03-07 11:00:00,43.12,43.13,42.89,42.97,27459.0,42.0617,42.0715,41.8374,41.9154,27459.0
2024-03-07 11:30:00,42.95,43.12,42.92,43.02,30549.0,41.8959,42.0617,41.8666,41.9642,30549.0
2024-03-07 12:00:00,43.01,43.13,42.99,43.09,41719.0,41.9544,42.0715,41.9349,42.0325,41719.0
2024-03-07 12:30:00,43.1,43.13,43.07,43.12,29102.0,42.0422,42.0715,42.013,42.0617,29102.0
2024-03-07 13:00:00,43.12,43.33,43.12,43.27,18123.0,42.0617,42.2666,42.0617,42.208,18123.0
2024-03-07 13:30:00,43.27,43.38,43.23,43.38,129068.0,42.208,42.3153,42.169,42.3153,129068.0
2024-03-07 14:00:00,43.38,43.54,43.27,43.51,55977.0,42.3153,42.4714,42.208,42.4422,55977.0
2024-03-07 14:30:00,43.51,43.61,43.43,43.56,45877.0,42.4422,42.5397,42.3641,42.4909,45877.0
2024-03-07 15:00:00,43.55,43.58,43.49,43.54,75256.0,42.4812,42.5104,42.4226,42.4714,75256.0
2024-03-07 15:30:00,43.54,43.65,43.52,43.59,200496.0,42.4714,42.5787,42.4519,42.5202,200496.0
2024-03-08 09:30:00,43.89,43.91,43.52,43.65,64108.0,42.8128,42.8323,42.4519,42.5787,64108.0
2024-03-08 10:00:00,43.66,43.78,43.64,43.64,31444.0,42.5885,42.7055,42.569,42.569,31444.0
2024-03-08 10:30:00,43.65,43.79,43.59,43.73,30716.0,42.5787,42.7153,42.5202,42.6568,30716.0
2024-03-08 11:00:00,43.72,43.73,43.44,43.46,41271.0,42.647,42.6568,42.3739,42.3934,41271.0
2024-03-08 11:30:00,43.46,43.54,43.44,43.47,20312.0,42.3934,42.4714,42.3739,42.4031,20312.0
2024-03-08 12:00:00,43.46,43.56,43.44,43.55,17320.0,42.3934,42.4909,42.3739,42.4812,17320.0
2024-03-08 12:30:00,43.55,43.62,43.35,43.43,12132.0,42.4812,42.5495,42.2861,42.3641,12132.0
2024-03-08 13:00:00,43.42,43.42,43.29,43.31,20096.0,42.3544,42.3544,42.2276,42.2471,20096.0
2024-03-08 13:30:00,43.28,43.41,43.17,43.23,36930.0,42.2178,42.3446,42.1105,42.169,36930.0
2024-03-08 14:00:00,43.22,43.45,43.22,43.45,20868.0,42.1593,42.3836,42.1593,42.3836,20868.0
2024-03-08 14:30:00,43.47,43.49,43.35,43.36,24549.0,42.4031,42.4226,42.2861,42.2958,24549.0
2024-03-08 15:00:00,43.37,43.39,43.23,43.23,23289.0,42.3056,42.3251,42.169,42.169,23289.0
2024-03-08 15:30:00,43.22,43.4,43.21,43.38,141219.0,42.1593,42.3349,42.1495,42.3153,141219.0
2024-03-11 09:30:00,43.21,43.44,43.21,43.28,21176.0,42.1495,42.3739,42.1495,42.2178,21176.0
2024-03-11 10:00:00,43.3,43.33,43.0,43.08,31402.0,42.2373,42.2666,41.9447,42.0227,31402.0
2024-03-11 10:30:00,43.09,43.28,43.09,43.25,10052.0,42.0325,42.2178,42.0325,42.1885,10052.0
2024-03-11 11:00:00,43.28,43.33,43.18,43.19,22658.0,42.2178,42.2666,42.1203,42.13,22658.0
2024-03-11 11:30:00,43.17,43.36,43.13,43.36,14592.0,42.1105,42.2958,42.0715,42.2958,14592.0
2024-03-11 12:00:00,43.35,43.4,43.27,43.37,19267.0,42.2861,42.3349,42.208,42.3056,19267.0
2024-03-11 12:30:00,43.38,43.49,43.36,43.48,105839.0,42.3153,42.4226,42.2958,42.4129,105839.0
2024-03-11 13:00:00,43.49,43.68,43.49,43.66,48025.0,42.4226,42.608,42.4226,42.5885,48025.0
2024-03-11 13:30:00,43.68,43.86,43.66,43.84,105644.0,42.608,42.7836,42.5885,42.7641,105644.0
2024-03-11 14:00:00,43.84,44.0,43.77,44.0,85603.0,42.7641,42.9201,42.6958,42.9201,85603.0
2024-03-11 14:30:00,43.98,44.08,43.92,44.0,155960.0,42.9006,42.9982,42.8421,42.9201,155960.0
2024-03-11 15:00:00,44.01,44.11,43.99,44.04,58026.0,42.9299,43.0274,42.9104,42.9591,58026.0
2024-03-11 15:30:00,44.03,44.1,43.99,44.02,153632.0,42.9494,43.0177,42.9104,42.9396,153632.0
2024-03-12 09:30:00,43.93,44.29,43.71,43.84,8776.0,42.8518,43.203,42.6372,42.7641,8776.0
2024-03-12 10:00:00,43.87,43.9,43.65,43.71,18018.0,42.7933,42.8226,42.5787,42.6372,18018.0
2024-03-12 10:30:00,43.72,43.82,43.68,43.74,14386.0,42.647,42.7445,42.608,42.6665,14386.0
2024-03-12 11:00:00,43.73,43.77,43.59,43.59,13683.0,42.6568,42.6958,42.5202,42.5202,13683.0
2024-03-12 11:30:00,43.57,43.75,43.52,43.7,28849.0,42.5007,42.6763,42.4519,42.6275,28849.0
2024-03-12 12:00:00,43.67,43.81,43.66,43.8,45778.0,42.5982,42.7348,42.5885,42.725,45778.0
2024-03-12 12:30:00,43.8,43.82,43.57,43.6,19973.0,42.725,42.7445,42.5007,42.5299,19973.0
2024-03-12 13:00:00,43.62,43.78,43.59,43.71,39057.0,42.5495,42.7055,42.5202,42.6372,39057.0
2024-03-12 13:30:00,43.71,43.86,43.7,43.84,22862.0,42.6372,42.7836,42.6275,42.7641,22862.0
2024-03-12 14:00:00,43.84,44.0,43.83,44.0,56233.0,42.7641,42.9201,42.7543,42.9201,56233.0
2024-03-12 14:30:00,43.99,44.03,43.91,44.02,87878.0,42.9104,42.9494,42.8323,42.9396,87878.0
2024-03-12 15:00:00,44.02,44.06,43.99,44.05,39059.0,42.9396,42.9787,42.9104,42.9689,39059.0
2024-03-12 15:30:00,44.05,44.1,43.94,44.04,210269.0,42.9689,43.0177,42.8616,42.9591,210269.0
2024-03-13 09:30:00,44.2,44.81,44.2,44.54,40843.0,43.1152,43.7102,43.1152,43.4469,40843.0
2024-03-13 10:00:00,44.52,44.58,44.43,44.57,13949.0,43.4274,43.4859,43.3396,43.4761,13949.0
2024-03-13 10:30:00,44.56,44.63,44.46,44.5,16120.0,43.4664,43.5347,43.3688,43.4079,16120.0
2024-03-13 11:00:00,44.49,44.58,44.43,44.53,25630.0,43.3981,43.4859,43.3396,43.4371,25630.0
2024-03-13 11:30:00,44.51,44.59,44.5,44.59,14095.0,43.4176,43.4956,43.4079,43.4956,14095.0
2024-03-13 12:00:00,44.58,44.75,44.57,44.68,33185.0,43.4859,43.6517,43.4761,43.5834,33185.0
2024-03-13 12:30:00,44.68,44.72,44.65,44.69,56017.0,43.5834,43.6225,43.5542,43.5932,56017.0
2024-03-13 13:00:00,44.69,44.87,44.68,44.87,119796.0,43.5932,43.7688,43.5834,43.7688,119796.0
2024-03-13 13:30:00,44.87,44.93,44.8,44.82,41017.0,43.7688,43.8273,43.7005,43.72,41017.0
2024-03-13 14:00:00,44.81,44.81,44.7,44.81,45499.0,43.7102,43.7102,43.6029,43.7102,45499.0
2024-03-13 14:30:00,44.81,44.89,44.72,44.72,42739.0,43.7102,43.7883,43.6225,43.6225,42739.0
2024-03-13 15:00:00,44.71,44.76,44.59,44.66,57996.0,43.6127,43.6615,43.4956,43.5639,57996.0
2024-03-13 15:30:00,44.66,44.81,44.61,44.75,228319.0,43.5639,43.7102,43.5152,43.6517,228319.0
2024-03-14 09:30:00,44.77,45.09,44.56,44.57,39156.0,43.6712,43.9834,43.4664,43.4761,39156.0
2024-03-14 10:00:00,44.55,44.73,44.46,44.63,23686.0,43.4566,43.6322,43.3688,43.5347,23686.0
2024-03-14 10:30:00,44.66,44.67,44.25,44.3,32716.0,43.5639,43.5737,43.164,43.2128,32716.0
2024-03-14 11:00:00,44.31,44.4,44.24,44.3,32555.0,43.2225,43.3103,43.1542,43.2128,32555.0
2024-03-14 11:30:00,44.3,44.42,44.26,44.42,125875.0,43.2128,43.3298,43.1737,43.3298,125875.0
2024-03-14 12:00:00,44.41,44.42,44.34,44.38,16487.0,43.3201,43.3298,43.2518,43.2908,16487.0
2024-03-14 12:30:00,44.38,44.38,44.26,44.3,13571.0,43.2908,43.2908,43.1737,43.2128,13571.0
2024-03-14 13:00:00,44.29,44.29,44.06,44.1,11218.0,43.203,43.203,42.9787,43.0177,11218.0
2024-03-14 13:30:00,44.09,44.22,44.04,44.22,13482.0,43.0079,43.1347,42.9591,43.1347,13482.0
2024-03-14 14:00:00,44.23,44.26,44.2,44.21,18259.0,43.1445,43.1737,43.1152,43.125,18259.0
2024-03-14 14:30:00,44.19,44.19,44.08,44.13,18590.0,43.1055,43.1055,42.9982,43.0469,18590.0
2024-03-14 15:00:00,44.12,44.12,43.93,44.06,42926.0,43.0372,43.0372,42.8518,42.9787,42926.0
2024-03-14 15:30:00,44.06,44.18,43.9,44.13,124687.0,42.9787,43.0957,42.8226,43.0469,124687.0
2024-03-15 09:30:00,43.87,44.68,43.87,44.21,78394.0,42.7933,43.5834,42.7933,43.125,78394.0
2024-03-15 10:00:00,44.22,44.36,44.13,44.36,15342.0,43.1347,43.2713,43.0469,43.2713,15342.0
2024-03-15 10:30:00,44.36,44.5,44.32,44.43,17647.0,43.2713,43.4079,43.2323,43.3396,17647.0
2024-03-15 11:00:00,44.43,44.47,44.36,44.41,19305.0,43.3396,43.3786,43.2713,43.3201,19305.0
2024-03-15 11:30:00,44.41,44.44,44.28,44.35,19545.0,43.3201,43.3493,43.1933,43.2615,19545.0
2024-03-15 12:00:00,44.38,44.45,44.33,44.35,19579.0,43.2908,43.3591,43.242,43.2615,19579.0
2024-03-15 12:30:00,44.35,44.36,44.27,44.32,19852.0,43.2615,43.2713,43.1835,43.2323,19852.0
2024-03-15 13:00:00,44.32,44.38,44.28,44.37,23290.0,43.2323,43.2908,43.1933,43.281,23290.0
2024-03-15 13:30:00,44.37,44.44,44.3,44.44,80259.0,43.281,43.3493,43.2128,43.3493,80259.0
2024-03-15 14:00:00,44.43,44.44,44.27,44.38,29793.0,43.3396,43.3493,43.1835,43.2908,29793.0
2024-03-15 14:30:00,44.38,44.47,44.35,44.39,29173.0,43.2908,43.3786,43.2615,43.3006,29173.0
2024-03-15 15:00:00,44.38,44.44,44.35,44.38,38829.0,43.2908,43.3493,43.2615,43.2908,38829.0
2024-03-15 15:30:00,44.38,44.38,44.17,44.25,177351.0,43.2908,43.2908,43.086,43.164,177351.0
2024-03-18 09:30:00,44.34,44.65,44.34,44.55,17841.0,43.2518,43.5542,43.2518,43.4566,17841.0
2024-03-18 10:00:00,44.58,44.6,44.24,44.28,20630.0,43.4859,43.5054,43.1542,43.1933,20630.0
2024-03-18 10:30:00,44.29,44.46,44.28,44.41,18360.0,43.203,43.3688,43.1933,43.3201,18360.0
2024-03-18 11:00:00,44.42,44.51,44.34,44.5,126786.0,43.3298,43.4176,43.2518,43.4079,126786.0
2024-03-18 11:30:00,44.49,44.59,44.4,44.45,20238.0,43.3981,43.4956,43.3103,43.3591,20238.0
2024-03-18 12:00:00,44.44,44.58,44.38,44.58,14414.0,43.3493,43.4859,43.2908,43.4859,14414.0
2024-03-18 12:30:00,44.58,44.66,44.53,44.61,44676.0,43.4859,43.5639,43.4371,43.5152,44676.0
2024-03-18 13:00:00,44.59,44.72,44.59,44.68,18510.0,43.4956,43.6225,43.4956,43.5834,18510.0
2024-03-18 13:30:00,44.7,44.71,44.55,44.59,21632.0,43.6029,43.6127,43.4566,43.4956,21632.0
2024-03-18 14:00:00,44.59,44.63,44.41,44.51,219026.0,43.4956,43.5347,43.3201,43.4176,219026.0
2024-03-18 14:30:00,44.51,44.57,44.49,44.57,31522.0,43.4176,43.4761,43.3981,43.4761,31522.0
2024-03-18 15:00:00,44.56,44.59,44.51,44.52,48709.0,43.4664,43.4956,43.4176,43.4274,48709.0
2024-03-18 15:30:00,44.52,44.59,44.46,44.55,121577.0,43.4274,43.4956,43.3688,43.4566,121577.0
2024-03-19 09:30:00,44.53,44.73,44.5,44.5,12515.0,43.4371,43.6322,43.4079,43.4079,12515.0
2024-03-19 10:00:00,44.48,44.6,44.47,44.48,10201.0,43.3883,43.5054,43.3786,43.3883,10201.0
2024-03-19 10:30:00,44.48,44.53,44.44,44.49,10221.0,43.3883,43.4371,43.3493,43.3981,10221.0
2024-03-19 11:00:00,44.47,44.54,44.45,44.5,15328.0,43.3786,43.4469,43.3591,43.4079,15328.0
2024-03-19 11:30:00,44.49,44.6,44.49,44.6,13763.0,43.3981,43.5054,43.3981,43.5054,13763.0
2024-03-19 12:00:00,44.61,44.68,44.57,44.68,18946.0,43.5152,43.5834,43.4761,43.5834,18946.0
2024-03-19 12:30:00,44.68,44.82,44.68,44.72,9859.0,43.5834,43.72,43.5834,43.6225,9859.0
2024-03-19 13:00:00,44.74,44.82,44.67,44.81,13599.0,43.642,43.72,43.5737,43.7102,13599.0
2024-03-19 13:30:00,44.81,44.85,44.76,44.77,11550.0,43.7102,43.7493,43.6615,43.6712,11550.0
2024-03-19 14:00:00,44.74,44.81,44.71,44.81,10499.0,43.642,43.7102,43.6127,43.7102,10499.0
2024-03-19 14:30:00,44.81,44.87,44.74,44.74,16701.0,43.7102,43.7688,43.642,43.642,16701.0
2024-03-19 15:00:00,44.73,44.74,44.64,44.71,16629.0,43.6322,43.642,43.5444,43.6127,16629.0
2024-03-19 15:30:00,44.72,44.88,44.7,44.88,84240.0,43.6225,43.7785,43.6029,43.7785,84240.0
2024-03-20 09:30:00,44.76,44.94,44.74,44.8,30830.0,43.6615,43.8371,43.642,43.7005,30830.0
2024-03-20 10:00:00,44.79,44.89,44.68,44.89,15098.0,43.6907,43.7883,43.5834,43.7883,15098.0
2024-03-20 10:30:00,44.89,45.02,44.78,44.98,45824.0,43.7883,43.9151,43.681,43.8761,45824.0
2024-03-20 11:00:00,44.97,44.97,44.82,44.9,17141.0,43.8663,43.8663,43.72,43.798,17141.0
2024-03-20 11:30:00,44.89,44.92,44.85,44.87,14495.0,43.7883,43.8175,43.7493,43.7688,14495.0
2024-03-20 12:00:00,44.87,44.9,44.84,44.88,17463.0,43.7688,43.798,43.7395,43.7785,17463.0
2024-03-20 12:30:00,44.88,44.9,44.8,44.82,13086.0,43.7785,43.798,43.7005,43.72,13086.0
2024-03-20 13:00:00,44.83,44.86,44.72,44.85,12224.0,43.7298,43.759,43.6225,43.7493,12224.0
2024-03-20 13:30:00,44.85,45.0,44.82,44.91,21547.0,43.7493,43.8956,43.72,43.8078,21547.0
2024-03-20 14:00:00,44.94,45.2,44.89,44.98,28986.0,43.8371,44.0907,43.7883,43.8761,28986.0
2024-03-20 14:30:00,45.0,45.13,44.76,45.06,38819.0,43.8956,44.0224,43.6615,43.9541,38819.0
2024-03-20 15:00:00,45.08,45.21,45.07,45.21,35767.0,43.9736,44.1004,43.9639,44.1004,35767.0
2024-03-20 15:30:00,45.2,45.27,44.96,45.01,116265.0,44.0907,44.159,43.8566,43.9053,116265.0
2024-03-21 09:30:00,45.21,45.64,45.21,45.64,19336.0,44.1004,44.5199,44.1004,44.5199,19336.0
2024-03-21 10:00:00,45.65,45.73,45.54,45.73,27004.0,44.5296,44.6077,44.4223,44.6077,27004.0
2024-03-21 10:30:00,45.73,45.82,45.71,45.82,11349.0,44.6077,44.6955,44.5882,44.6955,11349.0
2024-03-21 11:00:00,45.82,45.85,45.75,45.78,17117.0,44.6955,44.7247,44.6272,44.6564,17117.0
2024-03-21 11:30:00,45.77,45.83,45.73,45.82,17353.0,44.6467,44.7052,44.6077,44.6955,17353.0
2024-03-21 12:00:00,45.81,45.83,45.76,45.8,16272.0,44.6857,44.7052,44.6369,44.676,16272.0
2024-03-21 12:30:00,45.81,45.92,45.77,45.91,20456.0,44.6857,44.793,44.6467,44.7833,20456.0
2024-03-21 13:00:00,45.91,45.91,45.78,45.89,16034.0,44.7833,44.7833,44.6564,44.7637,16034.0
2024-03-21 13:30:00,45.9,45.93,45.79,45.79,10972.0,44.7735,44.8028,44.6662,44.6662,10972.0
2024-03-21 14:00:00,45.8,45.82,45.74,45.82,14600.0,44.676,44.6955,44.6174,44.6955,14600.0
2024-03-21 14:30:00,45.81,45.82,45.71,45.76,30337.0,44.6857,44.6955,44.5882,44.6369,30337.0
2024-03-21 15:00:00,45.76,45.95,45.75,45.95,24198.0,44.6369,44.8223,44.6272,44.8223,24198.0
2024-03-21 15:30:00,45.95,45.98,45.84,45.95,97109.0,44.8223,44.8515,44.715,44.8223,97109.0
2024-03-22 09:30:00,45.95,46.06,45.88,45.96,16969.0,44.8223,44.9296,44.754,44.832,16969.0
2024-03-22 10:00:00,45.94,45.94,45.82,45.93,11853.0,44.8125,44.8125,44.6955,44.8028,11853.0
2024-03-22 10:30:00,45.91,45.92,45.8,45.8,14555.0,44.7833,44.793,44.676,44.676,14555.0
2024-03-22 11:00:00,45.8,45.89,45.8,45.84,11957.0,44.676,44.7637,44.676,44.715,11957.0
2024-03-22 11:30:00,45.85,45.9,45.77,45.86,18770.0,44.7247,44.7735,44.6467,44.7345,18770.0
2024-03-22 12:00:00,45.86,45.89,45.78,45.79,12758.0,44.7345,44.7637,44.6564,44.6662,12758.0
2024-03-22 12:30:00,45.79,45.81,45.74,45.75,15145.0,44.6662,44.6857,44.6174,44.6272,15145.0
2024-03-22 13:00:00,45.74,45.8,45.72,45.79,11560.0,44.6174,44.676,44.5979,44.6662,11560.0
2024-03-22 13:30:00,45.79,45.81,45.75,45.81,14726.0,44.6662,44.6857,44.6272,44.6857,14726.0
2024-03-22 14:00:00,45.8,45.81,45.74,45.8,22007.0,44.676,44.6857,44.6174,44.676,22007.0
2024-03-22 14:30:00,45.8,45.8,45.73,45.77,18749.0,44.676,44.676,44.6077,44.6467,18749.0
2024-03-22 15:00:00,45.76,45.77,45.68,45.73,33359.0,44.6369,44.6467,44.5589,44.6077,33359.0
2024-03-22 15:30:00,45.73,45.74,45.57,45.61,130247.0,44.6077,44.6174,44.4516,44.4906,130247.0
2024-03-25 09:30:00,45.81,45.81,45.6,45.63,12238.0,44.6857,44.6857,44.4809,44.5101,12238.0
2024-03-25 10:00:00,45.63,45.85,45.57,45.84,8527.0,44.5101,44.7247,44.4516,44.715,8527.0
2024-03-25 10:30:00,45.84,45.92,45.79,45.92,8650.0,44.715,44.793,44.6662,44.793,8650.0
2024-03-25 11:00:00,45.93,45.94,45.83,45.93,10536.0,44.8028,44.8125,44.7052,44.8028,10536.0
2024-03-25 11:30:00,45.92,45.94,45.83,45.85,10135.0,44.793,44.8125,44.7052,44.7247,10135.0
2024-03-25 12:00:00,45.85,45.85,45.77,45.8,11674.0,44.7247,44.7247,44.6467,44.676,11674.0
2024-03-25 12:30:00,45.79,45.79,45.59,45.64,13817.0,44.6662,44.6662,44.4711,44.5199,13817.0
2024-03-25 13:00:00,45.64,45.72,45.62,45.69,12551.0,44.5199,44.5979,44.5004,44.5687,12551.0
2024-03-25 13:30:00,45.69,45.71,45.61,45.68,18981.0,44.5687,44.5882,44.4906,44.5589,18981.0
2024-03-25 14:00:00,45.7,45.75,45.69,45.75,17414.0,44.5784,44.6272,44.5687,44.6272,17414.0
2024-03-25 14:30:00,45.75,45.75,45.63,45.65,11934.0,44.6272,44.6272,44.5101,44.5296,11934.0
2024-03-25 15:00:00,45.64,45.67,45.55,45.58,19251.0,44.5199,44.5491,44.4321,44.4613,19251.0
2024-03-25 15:30:00,45.6,45.62,45.51,45.55,115169.0,44.4809,44.5004,44.3931,44.4321,115169.0
2024-03-26 09:30:00,45.65,45.73,45.5,45.55,20402.0,44.5296,44.6077,44.3833,44.4321,20402.0
2024-03-26 10:00:00,45.57,45.64,45.51,45.51,18696.0,44.4516,44.5199,44.3931,44.3931,18696.0
2024-03-26 10:30:00,45.5,45.56,45.48,45.55,7882.0,44.3833,44.4418,44.3638,44.4321,7882.0
2024-03-26 11:00:00,45.55,45.57,45.46,45.5,8390.0,44.4321,44.4516,44.3443,44.3833,8390.0
2024-03-26 11:30:00,45.51,45.53,45.45,45.5,7139.0,44.3931,44.4126,44.3345,44.3833,7139.0
2024-03-26 12:00:00,45.49,45.65,45.4,45.58,86133.0,44.3736,44.5296,44.2858,44.4613,86133.0
2024-03-26 12:30:00,45.58,45.63,45.55,45.6,44982.0,44.4613,44.5101,44.4321,44.4809,44982.0
2024-03-26 13:00:00,45.6,45.73,45.6,45.66,33841.0,44.4809,44.6077,44.4809,44.5394,33841.0
2024-03-26 13:30:00,45.64,45.67,45.54,45.63,16983.0,44.5199,44.5491,44.4223,44.5101,16983.0
2024-03-26 14:00:00,45.63,45.75,45.62,45.73,17251.0,44.5101,44.6272,44.5004,44.6077,17251.0
2024-03-26 14:30:00,45.72,45.72,45.63,45.67,22197.0,44.5979,44.5979,44.5101,44.5491,22197.0
2024-03-26 15:00:00,45.66,45.67,45.58,45.6,24839.0,44.5394,44.5491,44.4613,44.4809,24839.0
2024-03-26 15:30:00,45.59,45.69,45.54,45.63,96205.0,44.4711,44.5687,44.4223,44.5101,96205.0
2024-03-27 09:30:00,45.63,45.79,45.61,45.74,19345.0,44.7145,44.8713,44.6949,44.8223,19345.0
2024-03-27 10:00:00,45.74,45.76,45.47,45.51,15749.0,44.8223,44.8419,44.5577,44.5969,15749.0
2024-03-27 10:30:00,45.51,45.63,45.51,45.59,34076.0,44.5969,44.7145,44.5969,44.6753,34076.0
2024-03-27 11:00:00,45.58,45.89,45.58,45.77,122732.0,44.6655,44.9693,44.6655,44.8517,122732.0
2024-03-27 11:30:00,45.75,45.78,45.69,45.69,19740.0,44.8321,44.8615,44.7733,44.7733,19740.0
2024-03-27 12:00:00,45.68,45.71,45.63,45.68,8319.0,44.7635,44.7929,44.7145,44.7635,8319.0
2024-03-27 12:30:00,45.69,45.71,45.65,45.66,7762.0,44.7733,44.7929,44.7341,44.7439,7762.0
2024-03-27 13:00:00,45.68,45.7,45.56,45.58,11615.0,44.7635,44.7831,44.6459,44.6655,11615.0
2024-03-27 13:30:00,45.58,45.63,45.54,45.58,20919.0,44.6655,44.7145,44.6263,44.6655,20919.0
2024-03-27 14:00:00,45.58,45.68,45.51,45.66,40757.0,44.6655,44.7635,44.5969,44.7439,40757.0
2024-03-27 14:30:00,45.66,45.7,45.59,45.69,30445.0,44.7439,44.7831,44.6753,44.7733,30445.0
2024-03-27 15:00:00,45.69,45.75,45.65,45.7,26685.0,44.7733,44.8321,44.7341,44.7831,26685.0
2024-03-27 15:30:00,45.7,45.83,45.69,45.73,160499.0,44.7831,44.9105,44.7733,44.8125,160499.0
2024-03-28 09:30:00,45.83,45.88,45.56,45.72,19764.0,44.9105,44.9595,44.6459,44.8027,19764.0
2024-03-28 10:00:00,45.8,45.84,45.72,45.75,30510.0,44.8811,44.9203,44.8027,44.8321,30510.0
2024-03-28 10:30:00,45.74,45.81,45.71,45.76,34890.0,44.8223,44.8909,44.7929,44.8419,34890.0
2024-03-28 11:00:00,45.76,45.81,45.71,45.78,25975.0,44.8419,44.8909,44.7929,44.8615,25975.0
2024-03-28 11:30:00,45.78,45.96,45.75,45.95,22155.0,44.8615,45.0379,44.8321,45.0281,22155.0
2024-03-28 12:00:00,45.94,46.03,45.84,45.88,27614.0,45.0183,45.1065,44.9203,44.9595,27614.0
2024-03-28 12:30:00,45.88,45.88,45.74,45.86,19630.0,44.9595,44.9595,44.8223,44.9399,19630.0
2024-03-28 13:00:00,45.85,45.85,45.77,45.78,12904.0,44.9301,44.9301,44.8517,44.8615,12904.0
2024-03-28 13:30:00,45.78,45.85,45.76,45.77,20714.0,44.8615,44.9301,44.8419,44.8517,20714.0
2024-03-28 14:00:00,45.77,45.8,45.69,45.72,25653.0,44.8517,44.8811,44.7733,44.8027,25653.0
2024-03-28 14:30:00,45.71,45.77,45.65,45.77,42988.0,44.7929,44.8517,44.7341,44.8517,42988.0
2024-03-28 15:00:00,45.77,45.85,45.75,45.82,55035.0,44.8517,44.9301,44.8321,44.9007,55035.0
2024-03-28 15:30:00,45.84,45.87,45.68,45.68,138303.0,44.9203,44.9497,44.7635,44.7635,138303.0
2024-04-01 09:30:00,45.65,45.79,45.31,45.64,24847.0,44.7341,44.8713,44.4009,44.7243,24847.0
2024-04-01 10:00:00,45.61,45.69,45.52,45.6,34534.0,44.6949,44.7733,44.6067,44.6851,34534.0
2024-04-01 10:30:00,45.6,45.72,45.52,45.64,32193.0,44.6851,44.8027,44.6067,44.7243,32193.0
2024-04-01 11:00:00,45.64,45.87,45.64,45.84,161562.0,44.7243,44.9497,44.7243,44.9203,161562.0
2024-04-01 11:30:00,45.85,45.96,45.78,45.88,58638.0,44.9301,45.0379,44.8615,44.9595,58638.0
2024-04-01 12:00:00,45.86,45.92,45.73,45.86,26283.0,44.9399,44.9987,44.8125,44.9399,26283.0
2024-04-01 12:30:00,45.87,45.93,45.79,45.8,20023.0,44.9497,45.0085,44.8713,44.8811,20023.0
2024-04-01 13:00:00,45.8,45.89,45.71,45.89,43449.0,44.8811,44.9693,44.7929,44.9693,43449.0
2024-04-01 13:30:00,45.89,45.95,45.83,45.91,42203.0,44.9693,45.0281,44.9105,44.9889,42203.0
2024-04-01 14:00:00,45.91,46.02,45.88,46.01,42587.0,44.9889,45.0967,44.9595,45.0869,42587.0
2024-04-01 14:30:00,46.01,46.11,46.0,46.07,45136.0,45.0869,45.1849,45.0771,45.1457,45136.0
2024-04-01 15:00:00,46.07,46.11,46.01,46.02,45134.0,45.1457,45.1849,45.0869,45.0967,45134.0
2024-04-01 15:30:00,46.02,46.14,45.93,45.98,279135.0,45.0967,45.2143,45.0085,45.0575,279135.0
2024-04-02 09:30:00,45.83,46.27,45.65,45.98,42429.0,44.9105,45.3417,44.7341,45.0575,42429.0
2024-04-02 10:00:00,46.0,46.16,45.96,46.11,92384.0,45.0771,45.2339,45.0379,45.1849,92384.0
2024-04-02 10:30:00,46.1,46.28,46.1,46.15,30559.0,45.1751,45.3515,45.1751,45.2241,30559.0
2024-04-02 11:00:00,46.15,46.23,46.09,46.15,33921.0,45.2241,45.3025,45.1653,45.2241,33921.0
2024-04-02 11:30:00,46.15,46.15,45.95,46.01,48073.0,45.2241,45.2241,45.0281,45.0869,48073.0
2024-04-02 12:00:00,46.01,46.02,45.75,45.91,40517.0,45.0869,45.0967,44.8321,44.9889,40517.0
2024-04-02 12:30:00,45.89,45.94,45.85,45.94,16687.0,44.9693,45.0183,44.9301,45.0183,16687.0
2024-04-02 13:00:00,45.95,45.96,45.77,45.79,20363.0,45.0281,45.0379,44.8517,44.8713,20363.0
2024-04-02 13:30:00,45.78,45.92,45.77,45.92,36626.0,44.8615,44.9987,44.8517,44.9987,36626.0
2024-04-02 14:00:00,45.93,46.24,45.93,46.23,48046.0,45.0085,45.3123,45.0085,45.3025,48046.0
2024-04-02 14:30:00,46.23,46.29,46.0,46.04,60006.0,45.3025,45.3613,45.0771,45.1163,60006.0
2024-04-02 15:00:00,46.05,46.1,45.96,46.06,41173.0,45.1261,45.1751,45.0379,45.1359,41173.0
2024-04-02 15:30:00,46.07,46.31,46.04,46.29,195295.0,45.1457,45.3809,45.1163,45.3613,195295.0
2024-04-03 09:30:00,46.26,46.88,46.26,46.62,14762.0,45.3319,45.9394,45.3319,45.6847,14762.0
2024-04-03 10:00:00,46.64,46.73,46.48,46.65,75269.0,45.7043,45.7925,45.5475,45.7141,75269.0
2024-04-03 10:30:00,46.64,46.96,46.64,46.86,28452.0,45.7043,46.0178,45.7043,45.9198,28452.0
2024-04-03 11:00:00,46.87,46.9,46.76,46.89,19068.0,45.9296,45.959,45.8218,45.9492,19068.0
2024-04-03 11:30:00,46.9,46.98,46.84,46.87,23045.0,45.959,46.0374,45.9002,45.9296,23045.0
2024-04-03 12:00:00,46.87,46.87,46.78,46.86,20823.0,45.9296,45.9296,45.8414,45.9198,20823.0
2024-04-03 12:30:00,46.86,47.01,46.83,47.0,25697.0,45.9198,46.0668,45.8904,46.057,25697.0
2024-04-03 13:00:00,47.0,47.02,46.84,46.84,16323.0,46.057,46.0766,45.9002,45.9002,16323.0
2024-04-03 13:30:00,46.84,46.94,46.84,46.93,15703.0,45.9002,45.9982,45.9002,45.9884,15703.0
2024-04-03 14:00:00,46.92,46.99,46.88,46.98,21836.0,45.9786,46.0472,45.9394,46.0374,21836.0
2024-04-03 14:30:00,46.99,47.0,46.89,46.91,29074.0,46.0472,46.057,45.9492,45.9688,29074.0
2024-04-03 15:00:00,46.91,46.92,46.73,46.86,41886.0,45.9688,45.9786,45.7925,45.9198,41886.0
2024-04-03 15:30:00,46.87,47.02,46.8,47.0,251887.0,45.9296,46.0766,45.861,46.057,251887.0
2024-04-04 09:30:00,47.37,47.5,47.11,47.26,25723.0,46.4196,46.547,46.1648,46.3118,25723.0
2024-04-04 10:00:00,47.29,47.38,47.2,47.27,12985.0,46.3412,46.4294,46.253,46.3216,12985.0
2024-04-04 10:30:00,47.27,47.41,47.21,47.36,15617.0,46.3216,46.4588,46.2628,46.4098,15617.0
2024-04-04 11:00:00,47.36,47.48,47.26,47.39,75304.0,46.4098,46.5274,46.3118,46.4392,75304.0
2024-04-04 11:30:00,47.37,47.51,47.33,47.5,13176.0,46.4196,46.5568,46.3804,46.547,13176.0
2024-04-04 12:00:00,47.5,47.6,47.5,47.54,19845.0,46.547,46.645,46.547,46.5862,19845.0
2024-04-04 12:30:00,47.53,47.58,47.49,47.58,17532.0,46.5764,46.6254,46.5372,46.6254,17532.0
2024-04-04 13:00:00,47.58,47.58,47.53,47.55,14919.0,46.6254,46.6254,46.5764,46.596,14919.0
2024-04-04 13:30:00,47.54,47.56,47.46,47.48,36529.0,46.5862,46.6058,46.5078,46.5274,36529.0
2024-04-04 14:00:00,47.48,47.48,47.11,47.17,56312.0,46.5274,46.5274,46.1648,46.2236,56312.0
2024-04-04 14:30:00,47.14,47.24,47.07,47.08,87896.0,46.1942,46.2922,46.1256,46.1354,87896.0
2024-04-04 15:00:00,47.08,47.12,46.87,46.88,42462.0,46.1354,46.1746,45.9296,45.9394,42462.0
2024-04-04 15:30:00,46.88,47.31,46.88,47.15,418023.0,45.9394,46.3608,45.9394,46.204,418023.0
2024-04-05 09:30:00,47.38,47.68,47.31,47.68,28273.0,46.4294,46.7234,46.3608,46.7234,28273.0
2024-04-05 10:00:00,47.69,47.69,47.51,47.53,41023.0,46.7332,46.7332,46.5568,46.5764,41023.0
2024-04-05 10:30:00,47.52,47.7,47.52,47.7,13403.0,46.5666,46.743,46.5666,46.743,13403.0
2024-04-05 11:00:00,47.73,47.74,47.54,47.7,540435.0,46.7724,46.7822,46.5862,46.743,540435.0
2024-04-05 11:30:00,47.69,47.78,47.66,47.74,30141.0,46.7332,46.8214,46.7038,46.7822,30141.0
2024-04-05 12:00:00,47.74,47.95,47.73,47.91,26129.0,46.7822,46.988,46.7724,46.9488,26129.0
2024-04-05 12:30:00,47.85,47.98,47.8,47.97,27079.0,46.89,47.0174,46.841,47.0076,27079.0
2024-04-05 13:00:00,47.94,47.95,47.8,47.83,9226.0,46.9782,46.988,46.841,46.8704,9226.0
2024-04-05 13:30:00,47.83,47.91,47.81,47.86,35745.0,46.8704,46.9488,46.8508,46.8998,35745.0
2024-04-05 14:00:00,47.87,48.03,47.84,47.9,32286.0,46.9096,47.0664,46.8802,46.939,32286.0
2024-04-05 14:30:00,47.91,47.97,47.86,47.93,94148.0,46.9488,47.0076,46.8998,46.9684,94148.0
2024-04-05 15:00:00,47.94,48.07,47.89,48.06,38998.0,46.9782,47.1056,46.9292,47.0958,38998.0
2024-04-05 15:30:00,48.05,48.11,47.87,47.87,196629.0,47.086,47.1448,46.9096,46.9096,196629.0
2024-04-08 09:30:00,48.16,48.25,47.89,47.95,17379.0,47.1938,47.282,46.9292,46.988,17379.0
2024-04-08 10:00:00,47.96,48.05,47.85,48.03,10845.0,46.9978,47.086,46.89,47.0664,10845.0
2024-04-08 10:30:00,48.05,48.13,48.02,48.09,11933.0,47.086,47.1644,47.0566,47.1252,11933.0
2024-04-08 11:00:00,48.1,48.1,47.96,48.07,13888.0,47.135,47.135,46.9978,47.1056,13888.0
2024-04-08 11:30:00,48.06,48.06,47.95,47.99,11492.0,47.0958,47.0958,46.988,47.0272,11492.0
2024-04-08 12:00:00,47.98,48.02,47.94,48.02,12270.0,47.0174,47.0566,46.9782,47.0566,12270.0
2024-04-08 12:30:00,48.01,48.13,47.99,48.06,44270.0,47.0468,47.1644,47.0272,47.0958,44270.0
2024-04-08 13:00:00,48.05,48.07,47.94,48.03,227549.0,47.086,47.1056,46.9782,47.0664,227549.0
2024-04-08 13:30:00,48.04,48.23,48.02,48.17,213813.0,47.0762,47.2624,47.0566,47.2036,213813.0
2024-04-08 14:00:00,48.16,48.17,48.03,48.03,23515.0,47.1938,47.2036,47.0664,47.0664,23515.0
2024-04-08 14:30:00,48.02,48.13,47.99,48.1,24072.0,47.0566,47.1644,47.0272,47.135,24072.0
2024-04-08 15:00:00,48.12,48.13,48.03,48.06,25166.0,47.1546,47.1644,47.0664,47.0958,25166.0
2024-04-08 15:30:00,48.06,48.1,47.87,47.88,112811.0,47.0958,47.135,46.9096,46.9194,112811.0
2024-04-09 09:30:00,48.14,48.31,47.91,48.0,18043.0,47.1742,47.3408,46.9488,47.037,18043.0
2024-04-09 10:00:00,47.98,47.98,47.76,47.76,12947.0,47.0174,47.0174,46.8018,46.8018,12947.0
2024-04-09 10:30:00,47.72,47.72,47.34,47.54,41966.0,46.7626,46.7626,46.3902,46.5862,41966.0
2024-04-09 11:00:00,47.55,47.77,47.53,47.65,16647.0,46.596,46.8116,46.5764,46.694,16647.0
2024-04-09 11:30:00,47.66,47.81,47.61,47.75,14474.0,46.7038,46.8508,46.6548,46.792,14474.0
2024-04-09 12:00:00,47.75,47.8,47.71,47.76,12373.0,46.792,46.841,46.7528,46.8018,12373.0
2024-04-09 12:30:00,47.76,47.82,47.67,47.69,15644.0,46.8018,46.8606,46.7136,46.7332,15644.0
2024-04-09 13:00:00,47.7,47.75,47.67,47.7,19960.0,46.743,46.792,46.7136,46.743,19960.0
2024-04-09 13:30:00,47.71,47.72,47.6,47.62,20651.0,46.7528,46.7626,46.645,46.6646,20651.0
2024-04-09 14:00:00,47.62,47.75,47.59,47.73,50238.0,46.6646,46.792,46.6352,46.7724,50238.0
2024-04-09 14:30:00,47.73,47.77,47.66,47.68,17614.0,46.7724,46.8116,46.7038,46.7234,17614.0
2024-04-09 15:00:00,47.68,47.83,47.62,47.83,44325.0,46.7234,46.8704,46.6646,46.8704,44325.0
2024-04-09 15:30:00,47.83,47.83,47.64,47.74,138224.0,46.8704,46.8704,46.6842,46.7822,138224.0
2024-04-10 09:30:00,47.0,47.18,46.63,47.17,18356.0,46.057,46.2334,45.6945,46.2236,18356.0
2024-04-10 10:00:00,47.25,47.49,47.21,47.46,8822.0,46.302,46.5372,46.2628,46.5078,8822.0
2024-04-10 10:30:00,47.47,47.59,47.37,47.47,13740.0,46.5176,46.6352,46.4196,46.5176,13740.0
2024-04-10 11:00:00,47.47,47.54,47.38,47.52,9354.0,46.5176,46.5862,46.4294,46.5666,9354.0
2024-04-10 11:30:00,47.54,47.54,47.32,47.36,9350.0,46.5862,46.5862,46.3706,46.4098,9350.0
2024-04-10 12:00:00,47.36,47.46,47.35,47.43,10177.0,46.4098,46.5078,46.4,46.4784,10177.0
2024-04-10 12:30:00,47.42,47.56,47.41,47.53,11208.0,46.4686,46.6058,46.4588,46.5764,11208.0
2024-04-10 13:00:00,47.53,47.62,47.36,47.52,21887.0,46.5764,46.6646,46.4098,46.5666,21887.0
2024-04-10 13:30:00,47.5,47.62,47.36,47.51,32632.0,46.547,46.6646,46.4098,46.5568,32632.0
2024-04-10 14:00:00,47.52,47.54,47.36,47.37,16484.0,46.5666,46.5862,46.4098,46.4196,16484.0
2024-04-10 14:30:00,47.38,47.44,47.26,47.31,10526.0,46.4294,46.4882,46.3118,46.3608,10526.0
2024-04-10 15:00:00,47.32,47.53,47.32,47.44,22269.0,46.3706,46.5764,46.3706,46.4882,22269.0
2024-04-10 15:30:00,47.44,47.54,47.33,47.49,103541.0,46.4882,46.5862,46.3804,46.5372,103541.0
2024-04-11 09:30:00,47.59,47.59,47.29,47.37,16284.0,46.6352,46.6352,46.3412,46.4196,16284.0
2024-04-11 10:00:00,47.38,47.38,47.02,47.04,33318.0,46.4294,46.4294,46.0766,46.0962,33318.0
2024-04-11 10:30:00,47.04,47.11,46.99,47.05,30449.0,46.0962,46.1648,46.0472,46.106,30449.0
2024-04-11 11:00:00,47.0,47.08,46.94,46.98,28214.0,46.057,46.1354,45.9982,46.0374,28214.0
2024-04-11 11:30:00,46.98,47.2,46.96,47.15,17882.0,46.0374,46.253,46.0178,46.204,17882.0
2024-04-11 12:00:00,47.16,47.17,47.12,47.13,17412.0,46.2138,46.2236,46.1746,46.1844,17412.0
2024-04-11 12:30:00,47.12,47.12,47.03,47.09,19468.0,46.1746,46.1746,46.0864,46.1452,19468.0
2024-04-11 13:00:00,47.11,47.3,47.05,47.17,70853.0,46.1648,46.351,46.106,46.2236,70853.0
2024-04-11 13:30:00,47.19,47.28,47.12,47.25,35466.0,46.2432,46.3314,46.1746,46.302,35466.0
2024-04-11 14:00:00,47.26,47.35,47.23,47.28,23045.0,46.3118,46.4,46.2824,46.3314,23045.0
2024-04-11 14:30:00,47.28,47.36,47.26,47.32,16037.0,46.3314,46.4098,46.3118,46.3706,16037.0
2024-04-11 15:00:00,47.33,47.38,47.27,47.3,23955.0,46.3804,46.4294,46.3216,46.351,23955.0
2024-04-11 15:30:00,47.29,47.29,47.08,47.09,154082.0,46.3412,46.3412,46.1354,46.1452,154082.0
2024-04-12 09:30:00,46.79,47.18,46.79,47.1,15559.0,45.8512,46.2334,45.8512,46.155,15559.0
2024-04-12 10:00:00,47.07,47.07,46.94,46.99,9846.0,46.1256,46.1256,45.9982,46.0472,9846.0
2024-04-12 10:30:00,47.0,47.01,46.71,46.72,13098.0,46.057,46.0668,45.7729,45.7827,13098.0
2024-04-12 11:00:00,46.74,46.78,46.68,46.78,9242.0,45.8023,45.8414,45.7435,45.8414,9242.0
2024-04-12 11:30:00,46.78,46.79,46.67,46.71,14041.0,45.8414,45.8512,45.7337,45.7729,14041.0
2024-04-12 12:00:00,46.69,46.7,46.55,46.57,12339.0,45.7533,45.7631,45.6161,45.6357,12339.0
2024-04-12 12:30:00,46.57,46.58,46.5,46.55,20487.0,45.6357,45.6455,45.5671,45.6161,20487.0
2024-04-12 13:00:00,46.55,46.59,46.48,46.51,40817.0,45.6161,45.6553,45.5475,45.5769,40817.0
2024-04-12 13:30:00,46.5,46.64,46.48,46.59,49750.0,45.5671,45.7043,45.5475,45.6553,49750.0
2024-04-12 14:00:00,46.59,46.76,46.54,46.58,30229.0,45.6553,45.8218,45.6063,45.6455,30229.0
2024-04-12 14:30:00,46.6,46.6,46.49,46.55,30419.0,45.6651,45.6651,45.5573,45.6161,30419.0
2024-04-12 15:00:00,46.52,46.58,46.49,46.5,32216.0,45.5867,45.6455,45.5573,45.5671,32216.0
2024-04-12 15:30:00,46.51,46.67,46.49,46.64,131292.0,45.5769,45.7337,45.5573,45.7043,131292.0
2024-04-15 09:30:00,47.18,47.41,47.14,47.28,26610.0,46.2334,46.4588,46.1942,46.3314,26610.0
2024-04-15 10:00:00,47.29,47.29,46.85,46.85,103679.0,46.3412,46.3412,45.91,45.91,103679.0
2024-04-15 10:30:00,46.85,47.0,46.81,46.88,16880.0,45.91,46.057,45.8708,45.9394,16880.0
2024-04-15 11:00:00,46.86,47.02,46.83,47.01,20485.0,45.9198,46.0766,45.8904,46.0668,20485.0
2024-04-15 11:30:00,47.02,47.04,46.95,46.96,19802.0,46.0766,46.0962,46.008,46.0178,19802.0
2024-04-15 12:00:00,46.97,47.01,46.83,46.86,15497.0,46.0276,46.0668,45.8904,45.9198,15497.0
2024-04-15 12:30:00,46.85,46.86,46.72,46.77,99161.0,45.91,45.9198,45.7827,45.8316,99161.0
2024-04-15 13:00:00,46.77,46.81,46.52,46.53,78565.0,45.8316,45.8708,45.5867,45.5965,78565.0
2024-04-15 13:30:00,46.51,46.52,46.21,46.43,33207.0,45.5769,45.5867,45.2829,45.4985,33207.0
2024-04-15 14:00:00,46.43,46.44,46.2,46.25,35320.0,45.4985,45.5083,45.2731,45.3221,35320.0
2024-04-15 14:30:00,46.26,46.39,46.22,46.32,27657.0,45.3319,45.4593,45.2927,45.3907,27657.0
2024-04-15 15:00:00,46.3,46.34,46.12,46.23,23115.0,45.3711,45.4103,45.1947,45.3025,23115.0
2024-04-15 15:30:00,46.23,46.45,46.23,46.42,113182.0,45.3025,45.5181,45.3025,45.4887,113182.0
2024-04-16 09:30:00,46.25,46.25,45.82,45.89,30926.0,45.3221,45.3221,44.9007,44.9693,30926.0
2024-04-16 10:00:00,45.88,46.06,45.81,45.87,14660.0,44.9595,45.1359,44.8909,44.9497,14660.0
2024-04-16 10:30:00,45.9,46.0,45.78,46.0,13086.0,44.9791,45.0771,44.8615,45.0771,13086.0
2024-04-16 11:00:00,46.01,46.08,45.94,46.04,33044.0,45.0869,45.1555,45.0183,45.1163,33044.0
2024-04-16 11:30:00,46.05,46.35,46.04,46.26,26115.0,45.1261,45.4201,45.1163,45.3319,26115.0
2024-04-16 12:00:00,46.25,46.36,46.23,46.32,12707.0,45.3221,45.4299,45.3025,45.3907,12707.0
2024-04-16 12:30:00,46.34,46.36,46.27,46.34,10679.0,45.4103,45.4299,45.3417,45.4103,10679.0
2024-04-16 13:00:00,46.33,46.38,46.23,46.27,19367.0,45.4005,45.4495,45.3025,45.3417,19367.0
2024-04-16 13:30:00,46.28,46.31,46.06,46.26,28810.0,45.3515,45.3809,45.1359,45.3319,28810.0
2024-04-16 14:00:00,46.22,46.44,46.1,46.16,18480.0,45.2927,45.5083,45.1751,45.2339,18480.0
2024-04-16 14:30:00,46.17,46.41,46.16,46.41,15062.0,45.2437,45.4789,45.2339,45.4789,15062.0
2024-04-16 15:00:00,46.42,46.43,46.35,46.41,14060.0,45.4887,45.4985,45.4201,45.4789,14060.0
2024-04-16 15:30:00,46.38,46.44,46.27,46.38,159689.0,45.4495,45.5083,45.3417,45.4495,159689.0
2024-04-17 09:30:00,46.95,47.08,46.61,46.61,48759.0,46.008,46.1354,45.6749,45.6749,48759.0
2024-04-17 10:00:00,46.58,46.58,46.27,46.39,46269.0,45.6455,45.6455,45.3417,45.4593,46269.0
2024-04-17 10:30:00,46.4,46.41,46.16,46.24,32787.0,45.4691,45.4789,45.2339,45.3123,32787.0
2024-04-17 11:00:00,46.24,46.3,46.01,46.01,41534.0,45.3123,45.3711,45.0869,45.0869,41534.0
2024-04-17 11:30:00,46.0,46.0,45.9,45.92,21641.0,45.0771,45.0771,44.9791,44.9987,21641.0
2024-04-17 12:00:00,45.92,45.94,45.53,45.54,34329.0,44.9987,45.0183,44.6165,44.6263,34329.0
2024-04-17 12:30:00,45.54,45.54,45.42,45.45,23016.0,44.6263,44.6263,44.5087,44.5381,23016.0
2024-04-17 13:00:00,45.46,45.72,45.44,45.69,22401.0,44.5479,44.8027,44.5283,44.7733,22401.0
2024-04-17 13:30:00,45.71,45.89,45.58,45.87,30796.0,44.7929,44.9693,44.6655,44.9497,30796.0
2024-04-17 14:00:00,45.87,45.88,45.7,45.81,25466.0,44.9497,44.9595,44.7831,44.8909,25466.0
2024-04-17 14:30:00,45.82,46.01,45.7,45.7,34377.0,44.9007,45.0869,44.7831,44.7831,34377.0
2024-04-17 15:00:00,45.69,45.86,45.6,45.83,62949.0,44.7733,44.9399,44.6851,44.9105,62949.0
2024-04-17 15:30:00,45.84,45.89,45.67,45.67,220151.0,44.9203,44.9693,44.7537,44.7537,220151.0
2024-04-18 09:30:00,46.07,46.08,45.81,45.91,20896.0,45.1457,45.1555,44.8909,44.9889,20896.0
2024-04-18 10:00:00,45.85,45.91,45.78,45.91,19513.0,44.9301,44.9889,44.8615,44.9889,19513.0
2024-04-18 10:30:00,45.92,46.12,45.86,45.98,20825.0,44.9987,45.1947,44.9399,45.0575,20825.0
2024-04-18 11:00:00,45.99,46.14,45.97,46.11,23884.0,45.0673,45.2143,45.0477,45.1849,23884.0
2024-04-18 11:30:00,46.11,46.16,46.01,46.09,31006.0,45.1849,45.2339,45.0869,45.1653,31006.0
2024-04-18 12:00:00,46.09,46.19,46.05,46.15,29767.0,45.1653,45.2633,45.1261,45.2241,29767.0
2024-04-18 12:30:00,46.16,46.16,45.94,45.95,69512.0,45.2339,45.2339,45.0183,45.0281,69512.0
2024-04-18 13:00:00,45.95,46.0,45.71,45.87,40535.0,45.0281,45.0771,44.7929,44.9497,40535.0
2024-04-18 13:30:00,45.87,45.87,45.69,45.78,24952.0,44.9497,44.9497,44.7733,44.8615,24952.0
2024-04-18 14:00:00,45.77,45.9,45.67,45.84,48402.0,44.8517,44.9791,44.7537,44.9203,48402.0
2024-04-18 14:30:00,45.84,45.85,45.68,45.68,46097.0,44.9203,44.9301,44.7635,44.7635,46097.0
2024-04-18 15:00:00,45.68,45.85,45.6,45.64,56122.0,44.7635,44.9301,44.6851,44.7243,56122.0
2024-04-18 15:30:00,45.64,45.78,45.61,45.63,183683.0,44.7243,44.8615,44.6949,44.7145,183683.0
2024-04-19 09:30:00,45.6,46.05,45.6,46.05,15793.0,44.6851,45.1261,44.6851,45.1261,15793.0
2024-04-19 10:00:00,46.1,46.13,45.79,45.85,10332.0,45.1751,45.2045,44.8713,44.9301,10332.0
2024-04-19 10:30:00,45.85,45.85,45.72,45.76,14263.0,44.9301,44.9301,44.8027,44.8419,14263.0
2024-04-19 11:00:00,45.74,45.92,45.68,45.9,13381.0,44.8223,44.9987,44.7635,44.9791,13381.0
2024-04-19 11:30:00,45.91,45.95,45.72,45.73,16893.0,44.9889,45.0281,44.8027,44.8125,16893.0
2024-04-19 12:00:00,45.73,45.81,45.56,45.57,18503.0,44.8125,44.8909,44.6459,44.6557,18503.0
2024-04-19 12:30:00,45.58,45.77,45.54,45.72,16975.0,44.6655,44.8517,44.6263,44.8027,16975.0
2024-04-19 13:00:00,45.74,45.82,45.69,45.69,18208.0,44.8223,44.9007,44.7733,44.7733,18208.0
2024-04-19 13:30:00,45.69,45.92,45.69,45.83,20581.0,44.7733,44.9987,44.7733,44.9105,20581.0
2024-04-19 14:00:00,45.82,45.87,45.69,45.69,30001.0,44.9007,44.9497,44.7733,44.7733,30001.0
2024-04-19 14:30:00,45.66,45.68,45.5,45.58,20856.0,44.7439,44.7635,44.5871,44.6655,20856.0
2024-04-19 15:00:00,45.57,45.73,45.55,45.67,21931.0,44.6557,44.8125,44.6361,44.7537,21931.0
2024-04-19 15:30:00,45.68,45.84,45.61,45.79,95996.0,44.7635,44.9203,44.6949,44.8713,95996.0
2024-04-22 09:30:00,45.83,45.96,45.62,45.96,11782.0,44.9105,45.0379,44.7047,45.0379,11782.0
2024-04-22 10:00:00,45.96,46.04,45.93,45.99,8463.0,45.0379,45.1163,45.0085,45.0673,8463.0
2024-04-22 10:30:00,45.97,46.0,45.84,45.87,12946.0,45.0477,45.0771,44.9203,44.9497,12946.0
2024-04-22 11:00:00,45.87,45.96,45.83,45.87,17264.0,44.9497,45.0379,44.9105,44.9497,17264.0
2024-04-22 11:30:00,45.86,45.87,45.69,45.8,16534.0,44.9399,44.9497,44.7733,44.8811,16534.0
2024-04-22 12:00:00,45.81,46.01,45.78,45.91,14810.0,44.8909,45.0869,44.8615,44.9889,14810.0
2024-04-22 12:30:00,45.89,46.14,45.85,46.08,31482.0,44.9693,45.2143,44.9301,45.1555,31482.0
2024-04-22 13:00:00,46.09,46.16,46.04,46.15,17062.0,45.1653,45.2339,45.1163,45.2241,17062.0
2024-04-22 13:30:00,46.16,46.27,46.07,46.27,17771.0,45.2339,45.3417,45.1457,45.3417,17771.0
2024-04-22 14:00:00,46.28,46.5,46.27,46.46,27839.0,45.3515,45.5671,45.3417,45.5279,27839.0
2024-04-22 14:30:00,46.44,46.5,46.32,46.35,30023.0,45.5083,45.5671,45.3907,45.4201,30023.0
2024-04-22 15:00:00,46.34,46.36,46.24,46.29,23721.0,45.4103,45.4299,45.3123,45.3613,23721.0
2024-04-22 15:30:00,46.29,46.31,46.01,46.04,207775.0,45.3613,45.3809,45.0869,45.1163,207775.0
2024-04-23 09:30:00,46.32,47.07,46.18,46.94,55460.0,45.3907,46.1256,45.2535,45.9982,55460.0
2024-04-23 10:00:00,46.95,47.05,46.77,47.05,29715.0,46.008,46.106,45.8316,46.106,29715.0
2024-04-23 10:30:00,47.03,47.32,47.03,47.08,38377.0,46.0864,46.3706,46.0864,46.1354,38377.0
2024-04-23 11:00:00,47.07,47.07,46.96,46.98,16622.0,46.1256,46.1256,46.0178,46.0374,16622.0
2024-04-23 11:30:00,46.99,47.01,46.85,46.91,10007.0,46.0472,46.0668,45.91,45.9688,10007.0
2024-04-23 12:00:00,46.92,47.06,46.91,47.02,12323.0,45.9786,46.1158,45.9688,46.0766,12323.0
2024-04-23 12:30:00,47.02,47.15,47.01,47.06,12177.0,46.0766,46.204,46.0668,46.1158,12177.0
2024-04-23 13:00:00,47.06,47.19,47.02,47.19,11879.0,46.1158,46.2432,46.0766,46.2432,11879.0
2024-04-23 13:30:00,47.19,47.26,47.18,47.21,10451.0,46.2432,46.3118,46.2334,46.2628,10451.0
2024-04-23 14:00:00,47.22,47.23,47.13,47.19,9987.0,46.2726,46.2824,46.1844,46.2432,9987.0
2024-04-23 14:30:00,47.18,47.18,47.05,47.16,16163.0,46.2334,46.2334,46.106,46.2138,16163.0
2024-04-23 15:00:00,47.16,47.16,46.92,47.04,32134.0,46.2138,46.2138,45.9786,46.0962,32134.0
2024-04-23 15:30:00,47.03,47.2,46.99,47.08,134368.0,46.0864,46.253,46.0472,46.1354,134368.0
2024-04-24 09:30:00,47.17,47.37,46.98,47.12,14968.0,46.2236,46.4196,46.0374,46.1746,14968.0
2024-04-24 10:00:00,47.11,47.26,47.07,47.07,19352.0,46.1648,46.3118,46.1256,46.1256,19352.0
2024-04-24 10:30:00,47.08,47.12,46.96,46.97,13673.0,46.1354,46.1746,46.0178,46.0276,13673.0
2024-04-24 11:00:00,46.99,47.0,46.88,46.93,15465.0,46.0472,46.057,45.9394,45.9884,15465.0
2024-04-24 11:30:00,46.95,47.01,46.66,46.7,21976.0,46.008,46.0668,45.7239,45.7631,21976.0
2024-04-24 12:00:00,46.7,46.73,46.56,46.73,17771.0,45.7631,45.7925,45.6259,45.7925,17771.0
2024-04-24 12:30:00,46.72,46.72,46.52,46.69,19223.0,45.7827,45.7827,45.5867,45.7533,19223.0
2024-04-24 13:00:00,46.7,46.79,46.62,46.79,15555.0,45.7631,45.8512,45.6847,45.8512,15555.0
2024-04-24 13:30:00,46.8,46.98,46.8,46.95,10268.0,45.861,46.0374,45.861,46.008,10268.0
2024-04-24 14:00:00,46.96,46.96,46.79,46.85,17089.0,46.0178,46.0178,45.8512,45.91,17089.0
2024-04-24 14:30:00,46.85,46.89,46.8,46.83,13305.0,45.91,45.9492,45.861,45.8904,13305.0
2024-04-24 15:00:00,46.81,46.86,46.73,46.85,23301.0,45.8708,45.9198,45.7925,45.91,23301.0
2024-04-24 15:30:00,46.85,46.9,46.71,46.73,132792.0,45.91,45.959,45.7729,45.7925,132792.0
2024-04-25 09:30:00,46.23,46.47,45.96,46.14,14039.0,45.3025,45.5377,45.0379,45.2143,14039.0
2024-04-25 10:00:00,46.1,46.46,46.03,46.44,17308.0,45.1751,45.5279,45.1065,45.5083,17308.0
2024-04-25 10:30:00,46.43,46.44,46.15,46.25,36930.0,45.4985,45.5083,45.2241,45.3221,36930.0
2024-04-25 11:00:00,46.23,46.39,46.23,46.32,52208.0,45.3025,45.4593,45.3025,45.3907,52208.0
2024-04-25 11:30:00,46.3,46.33,46.2,46.32,18415.0,45.3711,45.4005,45.2731,45.3907,18415.0
2024-04-25 12:00:00,46.3,46.39,46.25,46.38,21047.0,45.3711,45.4593,45.3221,45.4495,21047.0
2024-04-25 12:30:00,46.4,46.42,46.33,46.37,21179.0,45.4691,45.4887,45.4005,45.4397,21179.0
2024-04-25 13:00:00,46.37,46.4,46.28,46.35,19009.0,45.4397,45.4691,45.3515,45.4201,19009.0
2024-04-25 13:30:00,46.34,46.44,46.34,46.39,39098.0,45.4103,45.5083,45.4103,45.4593,39098.0
2024-04-25 14:00:00,46.39,46.56,46.38,46.41,37570.0,45.4593,45.6259,45.4495,45.4789,37570.0
2024-04-25 14:30:00,46.39,46.48,46.37,46.44,31123.0,45.4593,45.5475,45.4397,45.5083,31123.0
2024-04-25 15:00:00,46.45,46.55,46.44,46.53,40472.0,45.5181,45.6161,45.5083,45.5965,40472.0
2024-04-25 15:30:00,46.52,46.52,46.24,46.35,179140.0,45.5867,45.5867,45.3123,45.4201,179140.0
2024-04-26 09:30:00,46.13,46.63,46.11,46.59,15896.0,45.2045,45.6945,45.1849,45.6553,15896.0
2024-04-26 10:00:00,46.62,46.93,46.61,46.86,16443.0,45.6847,45.9884,45.6749,45.9198,16443.0
2024-04-26 10:30:00,46.9,46.99,46.84,46.98,19589.0,45.959,46.0472,45.9002,46.0374,19589.0
2024-04-26 11:00:00,46.98,46.98,46.84,46.87,15550.0,46.0374,46.0374,45.9002,45.9296,15550.0
2024-04-26 11:30:00,46.86,46.94,46.79,46.94,11310.0,45.9198,45.9982,45.8512,45.9982,11310.0
2024-04-26 12:00:00,46.93,47.06,46.91,47.02,32328.0,45.9884,46.1158,45.9688,46.0766,32328.0
2024-04-26 12:30:00,47.05,47.12,46.95,47.07,17541.0,46.106,46.1746,46.008,46.1256,17541.0
2024-04-26 13:00:00,47.08,47.08,47.0,47.03,15453.0,46.1354,46.1354,46.057,46.0864,15453.0
2024-04-26 13:30:00,47.03,47.09,47.0,47.06,11813.0,46.0864,46.1452,46.057,46.1158,11813.0
2024-04-26 14:00:00,47.07,47.13,46.99,47.0,15276.0,46.1256,46.1844,46.0472,46.057,15276.0
2024-04-26 14:30:00,46.99,47.05,46.96,47.03,16300.0,46.0472,46.106,46.0178,46.0864,16300.0
2024-04-26 15:00:00,47.02,47.02,46.83,46.88,17625.0,46.0766,46.0766,45.8904,45.9394,17625.0
2024-04-26 15:30:00,46.86,46.88,46.72,46.78,118504.0,45.9198,45.9394,45.7827,45.8414,118504.0
2024-04-29 09:30:00,47.0,47.14,46.9,47.06,29876.0,46.057,46.1942,45.959,46.1158,29876.0
2024-04-29 10:00:00,47.06,47.31,47.0,47.19,39212.0,46.1158,46.3608,46.057,46.2432,39212.0
2024-04-29 10:30:00,47.2,47.27,47.05,47.13,17392.0,46.253,46.3216,46.106,46.1844,17392.0
2024-04-29 11:00:00,47.13,47.19,47.08,47.17,15651.0,46.1844,46.2432,46.1354,46.2236,15651.0
2024-04-29 11:30:00,47.16,47.24,47.13,47.19,30769.0,46.2138,46.2922,46.1844,46.2432,30769.0
2024-04-29 12:00:00,47.17,47.25,47.13,47.2,27204.0,46.2236,46.302,46.1844,46.253,27204.0
2024-04-29 12:30:00,47.21,47.24,47.07,47.07,25322.0,46.2628,46.2922,46.1256,46.1256,25322.0
2024-04-29 13:00:00,47.06,47.13,47.03,47.11,33378.0,46.1158,46.1844,46.0864,46.1648,33378.0
2024-04-29 13:30:00,47.11,47.17,47.08,47.11,31540.0,46.1648,46.2236,46.1354,46.1648,31540.0
2024-04-29 14:00:00,47.11,47.2,47.06,47.1,57341.0,46.1648,46.253,46.1158,46.155,57341.0
2024-04-29 14:30:00,47.09,47.14,47.03,47.08,56616.0,46.1452,46.1942,46.0864,46.1354,56616.0
2024-04-29 15:00:00,47.08,47.08,46.92,47.08,55156.0,46.1354,46.1354,45.9786,46.1354,55156.0
2024-04-29 15:30:00,47.09,47.32,47.08,47.21,268011.0,46.1452,46.3706,46.1354,46.2628,268011.0
2024-04-30 09:30:00,48.46,49.35,47.25,49.21,217350.0,47.4877,48.3599,46.302,48.2227,217350.0
2024-04-30 10:00:00,49.33,49.34,48.56,48.61,86490.0,48.3403,48.3501,47.5857,47.6347,86490.0
2024-04-30 10:30:00,48.56,48.9,48.01,48.2,104720.0,47.5857,47.9189,47.0468,47.233,104720.0
2024-04-30 11:00:00,48.2,48.26,47.4,47.54,88880.0,47.233,47.2918,46.449,46.5862,88880.0
2024-04-30 11:30:00,47.45,47.85,47.31,47.47,59149.0,46.498,46.89,46.3608,46.5176,59149.0
2024-04-30 12:00:00,47.46,47.61,47.33,47.35,132092.0,46.5078,46.6548,46.3804,46.4,132092.0
2024-04-30 12:30:00,47.35,47.45,47.28,47.32,50620.0,46.4,46.498,46.3314,46.3706,50620.0
2024-04-30 13:00:00,47.36,47.45,47.29,47.33,30485.0,46.4098,46.498,46.3412,46.3804,30485.0
2024-04-30 13:30:00,47.3,47.5,47.3,47.44,64585.0,46.351,46.547,46.351,46.4882,64585.0
2024-04-30 14:00:00,47.43,47.72,47.42,47.5,116945.0,46.4784,46.7626,46.4686,46.547,116945.0
2024-04-30 14:30:00,47.5,47.57,47.39,47.42,85806.0,46.547,46.6156,46.4392,46.4686,85806.0
2024-04-30 15:00:00,47.41,47.5,47.34,47.45,97800.0,46.4588,46.547,46.3902,46.498,97800.0
2024-04-30 15:30:00,47.43,47.47,47.1,47.15,368457.0,46.4784,46.5176,46.155,46.204,368457.0
2024-05-01 09:30:00,47.43,47.54,46.43,46.83,67677.0,46.4784,46.5862,45.4985,45.8904,67677.0
2024-05-01 10:00:00,46.82,47.52,46.79,47.41,96591.0,45.8806,46.5666,45.8512,46.4588,96591.0
2024-05-01 10:30:00,47.41,47.65,47.34,47.57,283757.0,46.4588,46.694,46.3902,46.6156,283757.0
2024-05-01 11:00:00,47.59,47.6,47.46,47.51,107178.0,46.6352,46.645,46.5078,46.5568,107178.0
2024-05-01 11:30:00,47.51,47.59,47.42,47.5,126804.0,46.5568,46.6352,46.4686,46.547,126804.0
2024-05-01 12:00:00,47.49,47.54,47.39,47.5,158628.0,46.5372,46.5862,46.4392,46.547,158628.0
2024-05-01 12:30:00,47.5,47.55,47.4,47.47,76156.0,46.547,46.596,46.449,46.5176,76156.0
2024-05-01 13:00:00,47.48,47.48,47.17,47.32,22250.0,46.5274,46.5274,46.2236,46.3706,22250.0
2024-05-01 13:30:00,47.35,47.5,47.33,47.49,25096.0,46.4,46.547,46.3804,46.5372,25096.0
2024-05-01 14:00:00,47.48,47.53,47.37,47.49,118170.0,46.5274,46.5764,46.4196,46.5372,118170.0
2024-05-01 14:30:00,47.49,47.78,47.33,47.49,454922.0,46.5372,46.8214,46.3804,46.5372,454922.0
2024-05-01 15:00:00,47.5,47.51,47.33,47.44,139602.0,46.547,46.5568,46.3804,46.4882,139602.0
2024-05-01 15:30:00,47.41,47.41,47.14,47.23,380239.0,46.4588,46.4588,46.1942,46.2824,380239.0
2024-05-02 09:30:00,47.63,47.71,46.96,47.33,29906.0,46.6744,46.7528,46.0178,46.3804,29906.0
2024-05-02 10:00:00,47.35,47.38,47.11,47.25,25719.0,46.4,46.4294,46.1648,46.302,25719.0
2024-05-02 10:30:00,47.26,47.34,47.06,47.11,26919.0,46.3118,46.3902,46.1158,46.1648,26919.0
2024-05-02 11:00:00,47.09,47.28,47.02,47.1,88409.0,46.1452,46.3314,46.0766,46.155,88409.0
2024-05-02 11:30:00,47.11,47.19,47.05,47.1,54412.0,46.1648,46.2432,46.106,46.155,54412.0
2024-05-02 12:00:00,47.1,47.15,47.04,47.08,60428.0,46.155,46.204,46.0962,46.1354,60428.0
2024-05-02 12:30:00,47.09,47.18,46.94,47.15,130887.0,46.1452,46.2334,45.9982,46.204,130887.0
2024-05-02 13:00:00,47.15,47.48,47.15,47.47,57489.0,46.204,46.5274,46.204,46.5176,57489.0
2024-05-02 13:30:00,47.46,47.54,47.4,47.47,25320.0,46.5078,46.5862,46.449,46.5176,25320.0
2024-05-02 14:00:00,47.47,47.5,47.42,47.49,41627.0,46.5176,46.547,46.4686,46.5372,41627.0
2024-05-02 14:30:00,47.5,47.52,47.46,47.49,43833.0,46.547,46.5666,46.5078,46.5372,43833.0
2024-05-02 15:00:00,47.49,47.61,47.47,47.54,58339.0,46.5372,46.6548,46.5176,46.5862,58339.0
2024-05-02 15:30:00,47.53,47.53,47.23,47.27,235234.0,46.5764,46.5764,46.2824,46.3216,235234.0
2024-05-03 09:30:00,47.54,47.87,47.33,47.71,53070.0,46.5862,46.9096,46.3804,46.7528,53070.0
2024-05-03 10:00:00,47.74,47.74,47.41,47.61,30087.0,46.7822,46.7822,46.4588,46.6548,30087.0
2024-05-03 10:30:00,47.6,47.71,47.42,47.44,31313.0,46.645,46.7528,46.4686,46.4882,31313.0
2024-05-03 11:00:00,47.46,47.51,47.4,47.47,13667.0,46.5078,46.5568,46.449,46.5176,13667.0
2024-05-03 11:30:00,47.47,47.53,47.2,47.47,33142.0,46.5176,46.5764,46.253,46.5176,33142.0
2024-05-03 12:00:00,47.48,47.52,47.44,47.46,14118.0,46.5274,46.5666,46.4882,46.5078,14118.0
2024-05-03 12:30:00,47.45,47.49,47.42,47.49,13537.0,46.498,46.5372,46.4686,46.5372,13537.0
2024-05-03 13:00:00,47.49,47.52,47.46,47.49,20823.0,46.5372,46.5666,46.5078,46.5372,20823.0
2024-05-03 13:30:00,47.48,47.57,47.45,47.49,27792.0,46.5274,46.6156,46.498,46.5372,27792.0
2024-05-03 14:00:00,47.5,47.66,47.48,47.53,51513.0,46.547,46.7038,46.5274,46.5764,51513.0
2024-05-03 14:30:00,47.52,47.52,47.44,47.51,27685.0,46.5666,46.5666,46.4882,46.5568,27685.0
2024-05-03 15:00:00,47.51,47.58,47.46,47.48,55001.0,46.5568,46.6254,46.5078,46.5274,55001.0
2024-05-03 15:30:00,47.49,47.53,47.43,47.53,182276.0,46.5372,46.5764,46.4784,46.5764,182276.0
2024-05-06 09:30:00,48.0,48.42,47.89,48.38,19919.0,47.037,47.4485,46.9292,47.4093,19919.0
2024-05-06 10:00:00,48.36,48.45,48.29,48.44,27902.0,47.3897,47.4779,47.3212,47.4681,27902.0
2024-05-06 10:30:00,48.45,48.59,48.41,48.47,61754.0,47.4779,47.6151,47.4387,47.4975,61754.0
2024-05-06 11:00:00,48.46,48.57,48.4,48.49,33669.0,47.4877,47.5955,47.4289,47.5171,33669.0
2024-05-06 11:30:00,48.48,48.54,48.33,48.33,98503.0,47.5073,47.5661,47.3604,47.3604,98503.0
2024-05-06 12:00:00,48.33,48.5,48.3,48.5,19745.0,47.3604,47.5269,47.331,47.5269,19745.0
2024-05-06 12:30:00,48.5,48.5,48.4,48.46,29680.0,47.5269,47.5269,47.4289,47.4877,29680.0
2024-05-06 13:00:00,48.46,48.46,48.28,48.29,21970.0,47.4877,47.4877,47.3114,47.3212,21970.0
2024-05-06 13:30:00,48.29,48.29,48.21,48.22,31842.0,47.3212,47.3212,47.2428,47.2526,31842.0
2024-05-06 14:00:00,48.22,48.29,48.14,48.29,47762.0,47.2526,47.3212,47.1742,47.3212,47762.0
2024-05-06 14:30:00,48.28,48.32,48.2,48.21,51115.0,47.3114,47.3506,47.233,47.2428,51115.0
2024-05-06 15:00:00,48.21,48.27,48.13,48.23,54927.0,47.2428,47.3016,47.1644,47.2624,54927.0
2024-05-06 15:30:00,48.23,48.25,48.06,48.15,270410.0,47.2624,47.282,47.0958,47.184,270410.0
2024-05-07 09:30:00,48.32,48.65,48.17,48.24,55570.0,47.3506,47.6739,47.2036,47.2722,55570.0
2024-05-07 10:00:00,48.29,48.37,48.22,48.36,15393.0,47.3212,47.3995,47.2526,47.3897,15393.0
2024-05-07 10:30:00,48.34,48.49,48.3,48.46,24734.0,47.3701,47.5171,47.331,47.4877,24734.0
2024-05-07 11:00:00,48.45,48.49,48.38,48.43,14650.0,47.4779,47.5171,47.4093,47.4583,14650.0
2024-05-07 11:30:00,48.44,48.51,48.42,48.5,17313.0,47.4681,47.5367,47.4485,47.5269,17313.0
2024-05-07 12:00:00,48.5,48.58,48.48,48.49,35668.0,47.5269,47.6053,47.5073,47.5171,35668.0
2024-05-07 12:30:00,48.5,48.55,48.43,48.49,25064.0,47.5269,47.5759,47.4583,47.5171,25064.0
2024-05-07 13:00:00,48.51,48.59,48.49,48.58,34841.0,47.5367,47.6151,47.5171,47.6053,34841.0
2024-05-07 13:30:00,48.57,48.72,48.56,48.62,35542.0,47.5955,47.7425,47.5857,47.6445,35542.0
2024-05-07 14:00:00,48.63,48.73,48.49,48.53,118401.0,47.6543,47.7523,47.5171,47.5563,118401.0
2024-05-07 14:30:00,48.54,48.56,48.51,48.54,28556.0,47.5661,47.5857,47.5367,47.5661,28556.0
2024-05-07 15:00:00,48.54,48.57,48.49,48.51,66295.0,47.5661,47.5955,47.5171,47.5367,66295.0
2024-05-07 15:30:00,48.51,48.55,48.39,48.46,264179.0,47.5367,47.5759,47.4191,47.4877,264179.0
2024-05-08 09:30:00,48.31,48.8,48.25,48.7,25239.0,47.3408,47.8209,47.282,47.7229,25239.0
2024-05-08 10:00:00,48.67,48.79,48.58,48.67,35032.0,47.6935,47.8111,47.6053,47.6935,35032.0
2024-05-08 10:30:00,48.66,48.76,48.63,48.66,26800.0,47.6837,47.7817,47.6543,47.6837,26800.0
2024-05-08 11:00:00,48.68,48.78,48.67,48.76,19550.0,47.7033,47.8013,47.6935,47.7817,19550.0
2024-05-08 11:30:00,48.74,48.75,48.59,48.66,27947.0,47.7621,47.7719,47.6151,47.6837,27947.0
2024-05-08 12:00:00,48.65,48.8,48.64,48.7,30287.0,47.6739,47.8209,47.6641,47.7229,30287.0
2024-05-08 12:30:00,48.71,48.75,48.64,48.74,18135.0,47.7327,47.7719,47.6641,47.7621,18135.0
2024-05-08 13:00:00,48.74,48.79,48.68,48.79,22134.0,47.7621,47.8111,47.7033,47.8111,22134.0
2024-05-08 13:30:00,48.78,48.84,48.72,48.78,28687.0,47.8013,47.8601,47.7425,47.8013,28687.0
2024-05-08 14:00:00,48.78,48.79,48.72,48.75,54542.0,47.8013,47.8111,47.7425,47.7719,54542.0
2024-05-08 14:30:00,48.75,48.76,48.67,48.73,43032.0,47.7719,47.7817,47.6935,47.7523,43032.0
2024-05-08 15:00:00,48.73,48.86,48.7,48.86,43995.0,47.7523,47.8797,47.7229,47.8797,43995.0
2024-05-08 15:30:00,48.87,48.96,48.82,48.9,122786.0,47.8895,47.9777,47.8405,47.9189,122786.0
2024-05-09 09:30:00,49.0,49.17,48.9,49.17,32780.0,48.0169,48.1835,47.9189,48.1835,32780.0
2024-05-09 10:00:00,49.13,49.15,48.97,49.08,18343.0,48.1443,48.1639,47.9875,48.0953,18343.0
2024-05-09 10:30:00,49.08,49.24,49.07,49.2,35946.0,48.0953,48.2521,48.0855,48.2129,35946.0
2024-05-09 11:00:00,49.2,49.23,49.08,49.1,21380.0,48.2129,48.2423,48.0953,48.1149,21380.0
2024-05-09 11:30:00,49.1,49.1,48.94,49.02,27173.0,48.1149,48.1149,47.9581,48.0365,27173.0
2024-05-09 12:00:00,49.02,49.14,48.99,49.13,33897.0,48.0365,48.1541,48.0071,48.1443,33897.0
2024-05-09 12:30:00,49.12,49.18,49.1,49.17,11474.0,48.1345,48.1933,48.1149,48.1835,11474.0
2024-05-09 13:00:00,49.17,49.23,49.14,49.23,17019.0,48.1835,48.2423,48.1541,48.2423,17019.0
2024-05-09 13:30:00,49.23,49.31,49.12,49.14,14508.0,48.2423,48.3207,48.1345,48.1541,14508.0
2024-05-09 14:00:00,49.14,49.23,49.13,49.17,16012.0,48.1541,48.2423,48.1443,48.1835,16012.0
2024-05-09 14:30:00,49.18,49.3,49.18,49.24,27402.0,48.1933,48.3109,48.1933,48.2521,27402.0
2024-05-09 15:00:00,49.24,49.34,49.2,49.27,42241.0,48.2521,48.3501,48.2129,48.2815,42241.0
2024-05-09 15:30:00,49.27,49.38,49.22,49.36,166329.0,48.2815,48.3893,48.2325,48.3697,166329.0
2024-05-10 09:30:00,49.61,49.82,49.61,49.74,12762.0,48.6147,48.8205,48.6147,48.7421,12762.0
2024-05-10 10:00:00,49.72,49.73,49.53,49.59,27640.0,48.7225,48.7323,48.5363,48.5951,27640.0
2024-05-10 10:30:00,49.59,49.62,49.52,49.58,25721.0,48.5951,48.6245,48.5265,48.5853,25721.0
2024-05-10 11:00:00,49.59,49.7,49.57,49.69,27659.0,48.5951,48.7029,48.5755,48.6931,27659.0
2024-05-10 11:30:00,49.7,49.77,49.65,49.74,26386.0,48.7029,48.7715,48.6539,48.7421,26386.0
2024-05-10 12:00:00,49.74,49.8,49.69,49.74,50492.0,48.7421,48.8009,48.6931,48.7421,50492.0
2024-05-10 12:30:00,49.74,49.79,49.72,49.72,14706.0,48.7421,48.7911,48.7225,48.7225,14706.0
2024-05-10 13:00:00,49.71,49.72,49.64,49.67,18440.0,48.7127,48.7225,48.6441,48.6735,18440.0
2024-05-10 13:30:00,49.66,49.71,49.65,49.67,21985.0,48.6637,48.7127,48.6539,48.6735,21985.0
2024-05-10 14:00:00,49.68,49.71,49.63,49.68,30784.0,48.6833,48.7127,48.6343,48.6833,30784.0
2024-05-10 14:30:00,49.69,49.7,49.62,49.68,35674.0,48.6931,48.7029,48.6245,48.6833,35674.0
2024-05-10 15:00:00,49.68,49.7,49.65,49.69,31655.0,48.6833,48.7029,48.6539,48.6931,31655.0
2024-05-10 15:30:00,49.69,49.71,49.57,49.6,198580.0,48.6931,48.7127,48.5755,48.6049,198580.0
2024-05-13 09:30:00,49.75,49.83,49.62,49.64,22031.0,48.7519,48.8303,48.6245,48.6441,22031.0
2024-05-13 10:00:00,49.63,49.74,49.56,49.59,16937.0,48.6343,48.7421,48.5657,48.5951,16937.0
2024-05-13 10:30:00,49.58,49.61,49.4,49.46,17929.0,48.5853,48.6147,48.4089,48.4677,17929.0
2024-05-13 11:00:00,49.48,49.49,49.36,49.37,10067.0,48.4873,48.4971,48.3697,48.3795,10067.0
2024-05-13 11:30:00,49.29,49.44,49.26,49.34,16860.0,48.3011,48.4481,48.2717,48.3501,16860.0
2024-05-13 12:00:00,49.34,49.39,49.29,49.29,12458.0,48.3501,48.3991,48.3011,48.3011,12458.0
2024-05-13 12:30:00,49.29,49.32,49.19,49.21,18707.0,48.3011,48.3305,48.2031,48.2227,18707.0
2024-05-13 13:00:00,49.19,49.2,49.1,49.17,16260.0,48.2031,48.2129,48.1149,48.1835,16260.0
2024-05-13 13:30:00,49.16,49.25,49.13,49.23,13151.0,48.1737,48.2619,48.1443,48.2423,13151.0
2024-05-13 14:00:00,49.18,49.25,49.15,49.2,14888.0,48.1933,48.2619,48.1639,48.2129,14888.0
2024-05-13 14:30:00,49.2,49.3,49.2,49.3,19168.0,48.2129,48.3109,48.2129,48.3109,19168.0
2024-05-13 15:00:00,49.3,49.39,49.25,49.37,19035.0,48.3109,48.3991,48.2619,48.3795,19035.0
2024-05-13 15:30:00,49.38,49.43,49.24,49.25,92731.0,48.3893,48.4383,48.2521,48.2619,92731.0
2024-05-14 09:30:00,49.44,49.5,49.13,49.43,16123.0,48.4481,48.5069,48.1443,48.4383,16123.0
2024-05-14 10:00:00,49.45,49.52,49.31,49.36,28543.0,48.4579,48.5265,48.3207,48.3697,28543.0
2024-05-14 10:30:00,49.36,49.4,49.27,49.34,13621.0,48.3697,48.4089,48.2815,48.3501,13621.0
2024-05-14 11:00:00,49.35,49.39,49.32,49.33,12387.0,48.3599,48.3991,48.3305,48.3403,12387.0
2024-05-14 11:30:00,49.33,49.45,49.31,49.39,16010.0,48.3403,48.4579,48.3207,48.3991,16010.0
2024-05-14 12:00:00,49.4,49.48,49.4,49.48,20978.0,48.4089,48.4873,48.4089,48.4873,20978.0
2024-05-14 12:30:00,49.47,49.5,49.42,49.46,12548.0,48.4775,48.5069,48.4285,48.4677,12548.0
2024-05-14 13:00:00,49.46,49.54,49.43,49.5,17754.0,48.4677,48.5461,48.4383,48.5069,17754.0
2024-05-14 13:30:00,49.49,49.55,49.48,49.54,14023.0,48.4971,48.5559,48.4873,48.5461,14023.0
2024-05-14 14:00:00,49.53,49.57,49.48,49.52,22659.0,48.5363,48.5755,48.4873,48.5265,22659.0
2024-05-14 14:30:00,49.53,49.56,49.48,49.53,26917.0,48.5363,48.5657,48.4873,48.5363,26917.0
2024-05-14 15:00:00,49.53,49.56,49.48,49.53,26557.0,48.5363,48.5657,48.4873,48.5363,26557.0
2024-05-14 15:30:00,49.54,49.57,49.52,49.57,194709.0,48.5461,48.5755,48.5265,48.5755,194709.0
2024-05-15 09:30:00,49.82,49.98,49.58,49.87,30149.0,48.8205,48.9772,48.5853,48.8695,30149.0
2024-05-15 10:00:00,49.89,49.93,49.75,49.84,11892.0,48.8891,48.9282,48.7519,48.8401,11892.0
2024-05-15 10:30:00,49.84,49.89,49.77,49.87,11193.0,48.8401,48.8891,48.7715,48.8695,11193.0
2024-05-15 11:00:00,49.88,50.21,49.88,50.19,22317.0,48.8793,49.2026,48.8793,49.183,22317.0
2024-05-15 11:30:00,50.19,50.41,50.19,50.33,41314.0,49.183,49.3986,49.183,49.3202,41314.0
2024-05-15 12:00:00,50.34,50.34,50.22,50.25,15576.0,49.33,49.33,49.2124,49.2418,15576.0
2024-05-15 12:30:00,50.26,50.32,50.23,50.26,28703.0,49.2516,49.3104,49.2222,49.2516,28703.0
2024-05-15 13:00:00,50.25,50.28,50.22,50.27,16775.0,49.2418,49.2712,49.2124,49.2614,16775.0
2024-05-15 13:30:00,50.26,50.34,50.19,50.3,33807.0,49.2516,49.33,49.183,49.2908,33807.0
2024-05-15 14:00:00,50.29,50.44,50.28,50.39,85509.0,49.281,49.428,49.2712,49.379,85509.0
2024-05-15 14:30:00,50.4,50.4,50.29,50.35,29679.0,49.3888,49.3888,49.281,49.3398,29679.0
2024-05-15 15:00:00,50.34,50.34,50.2,50.28,37343.0,49.33,49.33,49.1928,49.2712,37343.0
2024-05-15 15:30:00,50.27,50.33,50.22,50.28,161771.0,49.2614,49.3202,49.2124,49.2712,161771.0
2024-05-16 09:30:00,50.14,50.49,50.02,50.12,14804.0,49.134,49.477,49.0164,49.1144,14804.0
2024-05-16 10:00:00,50.05,50.35,50.02,50.12,28018.0,49.0458,49.3398,49.0164,49.1144,28018.0
2024-05-16 10:30:00,50.1,50.2,50.08,50.12,17731.0,49.0948,49.1928,49.0752,49.1144,17731.0
2024-05-16 11:00:00,50.15,50.29,50.07,50.14,24660.0,49.1438,49.281,49.0654,49.134,24660.0
2024-05-16 11:30:00,50.13,50.13,49.91,49.91,16877.0,49.1242,49.1242,48.9087,48.9087,16877.0
2024-05-16 12:00:00,49.9,49.93,49.8,49.84,16561.0,48.8989,48.9282,48.8009,48.8401,16561.0
2024-05-16 12:30:00,49.82,49.9,49.8,49.84,15174.0,48.8205,48.8989,48.8009,48.8401,15174.0
2024-05-16 13:00:00,49.84,49.86,49.72,49.76,14939.0,48.8401,48.8597,48.7225,48.7617,14939.0
2024-05-16 13:30:00,49.77,49.81,49.71,49.71,14465.0,48.7715,48.8107,48.7127,48.7127,14465.0
2024-05-16 14:00:00,49.72,49.78,49.65,49.71,20474.0,48.7225,48.7813,48.6539,48.7127,20474.0
2024-05-16 14:30:00,49.71,49.82,49.71,49.82,19915.0,48.7127,48.8205,48.7127,48.8205,19915.0
2024-05-16 15:00:00,49.83,49.91,49.75,49.91,38922.0,48.8303,48.9087,48.7519,48.9087,38922.0
2024-05-16 15:30:00,49.89,49.98,49.75,49.84,116349.0,48.8891,48.9772,48.7519,48.8401,116349.0
2024-05-17 09:30:00,49.94,49.96,49.63,49.95,55091.0,48.938,48.9576,48.6343,48.9478,55091.0
2024-05-17 10:00:00,49.9,50.0,49.79,49.83,58624.0,48.8989,48.9968,48.7911,48.8303,58624.0
2024-05-17 10:30:00,49.84,49.85,49.66,49.69,12643.0,48.8401,48.8499,48.6637,48.6931,12643.0
2024-05-17 11:00:00,49.68,49.71,49.63,49.66,17367.0,48.6833,48.7127,48.6343,48.6637,17367.0
2024-05-17 11:30:00,49.65,49.66,49.5,49.61,18611.0,48.6539,48.6637,48.5069,48.6147,18611.0
2024-05-17 12:00:00,49.6,49.64,49.49,49.53,21059.0,48.6049,48.6441,48.4971,48.5363,21059.0
2024-05-17 12:30:00,49.53,49.57,49.49,49.54,11052.0,48.5363,48.5755,48.4971,48.5461,11052.0
2024-05-17 13:00:00,49.53,49.57,49.52,49.55,15232.0,48.5363,48.5755,48.5265,48.5559,15232.0
2024-05-17 13:30:00,49.56,49.69,49.56,49.63,20848.0,48.5657,48.6931,48.5657,48.6343,20848.0
2024-05-17 14:00:00,49.63,49.66,49.61,49.66,12882.0,48.6343,48.6637,48.6147,48.6637,12882.0
2024-05-17 14:30:00,49.66,49.77,49.65,49.68,12271.0,48.6637,48.7715,48.6539,48.6833,12271.0
2024-05-17 15:00:00,49.67,49.78,49.67,49.72,17373.0,48.6735,48.7813,48.6735,48.7225,17373.0
2024-05-17 15:30:00,49.71,49.72,49.6,49.62,98201.0,48.7127,48.7225,48.6049,48.6245,98201.0
2024-05-20 09:30:00,49.75,50.08,49.74,50.02,13965.0,48.7519,49.0752,48.7421,49.0164,13965.0
2024-05-20 10:00:00,50.02,50.14,50.02,50.08,11201.0,49.0164,49.134,49.0164,49.0752,11201.0
2024-05-20 10:30:00,50.09,50.19,50.08,50.18,16146.0,49.085,49.183,49.0752,49.1732,16146.0
2024-05-20 11:00:00,50.2,50.26,50.11,50.25,8445.0,49.1928,49.2516,49.1046,49.2418,8445.0
2024-05-20 11:30:00,50.25,50.31,50.19,50.27,9267.0,49.2418,49.3006,49.183,49.2614,9267.0
2024-05-20 12:00:00,50.25,50.28,50.22,50.26,8619.0,49.2418,49.2712,49.2124,49.2516,8619.0
2024-05-20 12:30:00,50.25,50.28,50.21,50.22,7657.0,49.2418,49.2712,49.2026,49.2124,7657.0
2024-05-20 13:00:00,50.22,50.24,50.18,50.22,8596.0,49.2124,49.232,49.1732,49.2124,8596.0
2024-05-20 13:30:00,50.2,50.23,50.13,50.16,9810.0,49.1928,49.2222,49.1242,49.1536,9810.0
2024-05-20 14:00:00,50.17,50.17,50.07,50.14,8360.0,49.1634,49.1634,49.0654,49.134,8360.0
2024-05-20 14:30:00,50.14,50.15,50.06,50.09,8137.0,49.134,49.1438,49.0556,49.085,8137.0
2024-05-20 15:00:00,50.09,50.14,50.05,50.05,15345.0,49.085,49.134,49.0458,49.0458,15345.0
2024-05-20 15:30:00,50.05,50.06,49.84,49.89,162261.0,49.0458,49.0556,48.8401,48.8891,162261.0
2024-05-21 09:30:00,49.67,49.94,49.67,49.85,12424.0,48.6735,48.938,48.6735,48.8499,12424.0
2024-05-21 10:00:00,49.86,50.08,49.85,50.06,13550.0,48.8597,49.0752,48.8499,49.0556,13550.0
2024-05-21 10:30:00,50.06,50.27,50.06,50.19,19829.0,49.0556,49.2614,49.0556,49.183,19829.0
2024-05-21 11:00:00,50.16,50.29,50.13,50.29,8226.0,49.1536,49.281,49.1242,49.281,8226.0
2024-05-21 11:30:00,50.29,50.29,50.14,50.17,10360.0,49.281,49.281,49.134,49.1634,10360.0
2024-05-21 12:00:00,50.16,50.19,50.12,50.15,7935.0,49.1536,49.183,49.1144,49.1438,7935.0
2024-05-21 12:30:00,50.12,50.18,50.11,50.13,25675.0,49.1144,49.1732,49.1046,49.1242,25675.0
2024-05-21 13:00:00,50.11,50.14,50.06,50.13,11577.0,49.1046,49.134,49.0556,49.1242,11577.0
2024-05-21 13:30:00,50.14,50.26,50.14,50.2,14412.0,49.134,49.2516,49.134,49.1928,14412.0
2024-05-21 14:00:00,50.21,50.26,50.18,50.23,7204.0,49.2026,49.2516,49.1732,49.2222,7204.0
2024-05-21 14:30:00,50.22,50.3,50.17,50.3,12413.0,49.2124,49.2908,49.1634,49.2908,12413.0
2024-05-21 15:00:00,50.3,50.34,50.23,50.3,24091.0,49.2908,49.33,49.2222,49.2908,24091.0
2024-05-21 15:30:00,50.3,50.44,50.2,50.41,139715.0,49.2908,49.428,49.1928,49.3986,139715.0
2024-05-22 09:30:00,50.24,50.48,50.24,50.25,8546.0,49.232,49.4672,49.232,49.2418,8546.0
2024-05-22 10:00:00,50.25,50.27,49.9,49.99,89361.0,49.2418,49.2614,48.8989,48.987,89361.0
2024-05-22 10:30:00,49.98,50.06,49.9,50.04,24447.0,48.9772,49.0556,48.8989,49.036,24447.0
2024-05-22 11:00:00,50.05,50.13,49.88,49.89,18942.0,49.0458,49.1242,48.8793,48.8891,18942.0
2024-05-22 11:30:00,49.88,50.01,49.83,50.01,12367.0,48.8793,49.0066,48.8303,49.0066,12367.0
2024-05-22 12:00:00,49.99,50.08,49.98,50.08,21328.0,48.987,49.0752,48.9772,49.0752,21328.0
2024-05-22 12:30:00,50.07,50.17,50.07,50.13,10338.0,49.0654,49.1634,49.0654,49.1242,10338.0
2024-05-22 13:00:00,50.13,50.16,49.96,49.96,15271.0,49.1242,49.1536,48.9576,48.9576,15271.0
2024-05-22 13:30:00,49.98,50.03,49.89,50.02,15277.0,48.9772,49.0262,48.8891,49.0164,15277.0
2024-05-22 14:00:00,50.0,50.0,49.7,49.7,14383.0,48.9968,48.9968,48.7029,48.7029,14383.0
2024-05-22 14:30:00,49.72,49.79,49.67,49.79,14453.0,48.7225,48.7911,48.6735,48.7911,14453.0
2024-05-22 15:00:00,49.79,49.85,49.77,49.77,18163.0,48.7911,48.8499,48.7715,48.7715,18163.0
2024-05-22 15:30:00,49.77,49.99,49.76,49.99,83834.0,48.7715,48.987,48.7617,48.987,83834.0
2024-05-23 09:30:00,50.04,50.04,49.6,49.71,19450.0,49.036,49.036,48.6049,48.7127,19450.0
2024-05-23 10:00:00,49.74,49.76,49.5,49.55,23035.0,48.7421,48.7617,48.5069,48.5559,23035.0
2024-05-23 10:30:00,49.55,49.57,49.39,49.41,21678.0,48.5559,48.5755,48.3991,48.4187,21678.0
2024-05-23 11:00:00,49.41,49.61,49.41,49.55,33161.0,48.4187,48.6147,48.4187,48.5559,33161.0
2024-05-23 11:30:00,49.57,49.72,49.55,49.64,14931.0,48.5755,48.7225,48.5559,48.6441,14931.0
2024-05-23 12:00:00,49.63,49.73,49.6,49.66,12322.0,48.6343,48.7323,48.6049,48.6637,12322.0
2024-05-23 12:30:00,49.68,49.7,49.44,49.53,21218.0,48.6833,48.7029,48.4481,48.5363,21218.0
2024-05-23 13:00:00,49.55,49.55,49.37,49.41,21272.0,48.5559,48.5559,48.3795,48.4187,21272.0
2024-05-23 13:30:00,49.4,49.4,49.14,49.2,29969.0,48.4089,48.4089,48.1541,48.2129,29969.0
2024-05-23 14:00:00,49.19,49.2,49.01,49.05,30290.0,48.2031,48.2129,48.0267,48.0659,30290.0
2024-05-23 14:30:00,49.05,49.07,48.94,49.06,28053.0,48.0659,48.0855,47.9581,48.0757,28053.0
2024-05-23 15:00:00,49.04,49.09,48.89,48.91,85571.0,48.0561,48.1051,47.9091,47.9287,85571.0
2024-05-23 15:30:00,48.91,48.97,48.73,48.86,259880.0,47.9287,47.9875,47.7523,47.8797,259880.0
2024-05-24 09:30:00,49.0,49.22,48.9,49.04,19967.0,48.0169,48.2325,47.9189,48.0561,19967.0
2024-05-24 10:00:00,49.06,49.2,49.06,49.14,16008.0,48.0757,48.2129,48.0757,48.1541,16008.0
2024-05-24 10:30:00,49.13,49.13,48.99,49.08,5920.0,48.1443,48.1443,48.0071,48.0953,5920.0
2024-05-24 11:00:00,49.15,49.28,49.14,49.23,15797.0,48.1639,48.2913,48.1541,48.2423,15797.0
2024-05-24 11:30:00,49.25,49.29,49.11,49.29,19174.0,48.2619,48.3011,48.1247,48.3011,19174.0
2024-05-24 12:00:00,49.31,49.45,49.23,49.26,66852.0,48.3207,48.4579,48.2423,48.2717,66852.0
2024-05-24 12:30:00,49.3,49.35,49.24,49.31,25515.0,48.3109,48.3599,48.2521,48.3207,25515.0
2024-05-24 13:00:00,49.3,49.4,49.3,49.36,12839.0,48.3109,48.4089,48.3109,48.3697,12839.0
2024-05-24 13:30:00,49.34,49.46,49.34,49.44,38842.0,48.3501,48.4677,48.3501,48.4481,38842.0
2024-05-24 14:00:00,49.45,49.47,49.34,49.38,63616.0,48.4579,48.4775,48.3501,48.3893,63616.0
2024-05-24 14:30:00,49.4,49.51,49.38,49.4,35480.0,48.4089,48.5167,48.3893,48.4089,35480.0
2024-05-24 15:00:00,49.4,49.45,49.25,49.45,52126.0,48.4089,48.4579,48.2619,48.4579,52126.0
2024-05-24 15:30:00,49.44,49.6,49.39,49.51,184661.0,48.4481,48.6049,48.3991,48.5167,184661.0
2024-05-28 09:30:00,49.59,49.64,49.23,49.39,25164.0,48.5951,48.6441,48.2423,48.3991,25164.0
2024-05-28 10:00:00,49.38,49.58,49.35,49.48,17213.0,48.3893,48.5853,48.3599,48.4873,17213.0
2024-05-28 10:30:00,49.47,49.49,49.36,49.38,17883.0,48.4775,48.4971,48.3697,48.3893,17883.0
2024-05-28 11:00:00,49.39,49.39,49.25,49.33,14927.0,48.3991,48.3991,48.2619,48.3403,14927.0
2024-05-28 11:30:00,49.32,49.33,49.2,49.31,15789.0,48.3305,48.3403,48.2129,48.3207,15789.0
2024-05-28 12:00:00,49.3,49.36,49.22,49.36,28224.0,48.3109,48.3697,48.2325,48.3697,28224.0
2024-05-28 12:30:00,49.37,49.5,49.35,49.45,25446.0,48.3795,48.5069,48.3599,48.4579,25446.0
2024-05-28 13:00:00,49.45,49.45,49.33,49.33,25384.0,48.4579,48.4579,48.3403,48.3403,25384.0
2024-05-28 13:30:00,49.32,49.36,49.16,49.2,20693.0,48.3305,48.3697,48.1737,48.2129,20693.0
2024-05-28 14:00:00,49.19,49.21,48.96,49.04,27332.0,48.2031,48.2227,47.9777,48.0561,27332.0
2024-05-28 14:30:00,49.05,49.08,48.99,49.02,35242.0,48.0659,48.0953,48.0071,48.0365,35242.0
2024-05-28 15:00:00,49.03,49.19,48.98,49.14,67972.0,48.0463,48.2031,47.9973,48.1541,67972.0
2024-05-28 15:30:00,49.14,49.32,49.13,49.18,240076.0,48.1541,48.3305,48.1443,48.1933,240076.0
2024-05-29 09:30:00,48.77,49.0,48.61,48.93,15426.0,47.7915,48.0169,47.6347,47.9483,15426.0
2024-05-29 10:00:00,48.95,49.0,48.71,48.78,15657.0,47.9679,48.0169,47.7327,47.8013,15657.0
2024-05-29 10:30:00,48.79,48.79,48.58,48.64,9472.0,47.8111,47.8111,47.6053,47.6641,9472.0
2024-05-29 11:00:00,48.65,48.66,48.52,48.52,11304.0,47.6739,47.6837,47.5465,47.5465,11304.0
2024-05-29 11:30:00,48.5,48.54,48.43,48.51,17792.0,47.5269,47.5661,47.4583,47.5367,17792.0
2024-05-29 12:00:00,48.51,48.59,48.46,48.58,14628.0,47.5367,47.6151,47.4877,47.6053,14628.0
2024-05-29 12:30:00,48.59,48.65,48.54,48.62,14355.0,47.6151,47.6739,47.5661,47.6445,14355.0
2024-05-29 13:00:00,48.62,48.69,48.58,48.69,26461.0,47.6445,47.7131,47.6053,47.7131,26461.0
2024-05-29 13:30:00,48.69,48.74,48.63,48.7,21589.0,47.7131,47.7621,47.6543,47.7229,21589.0
2024-05-29 14:00:00,48.7,48.71,48.55,48.55,25043.0,47.7229,47.7327,47.5759,47.5759,25043.0
2024-05-29 14:30:00,48.55,48.68,48.52,48.63,26305.0,47.5759,47.7033,47.5465,47.6543,26305.0
2024-05-29 15:00:00,48.62,48.64,48.49,48.61,25233.0,47.6445,47.6641,47.5171,47.6347,25233.0
2024-05-29 15:30:00,48.6,48.76,48.56,48.62,142312.0,47.6249,47.7817,47.5857,47.6445,142312.0
2024-05-30 09:30:00,48.66,48.89,48.62,48.89,9192.0,47.6837,47.9091,47.6445,47.9091,9192.0
2024-05-30 10:00:00,48.86,48.87,48.61,48.77,8867.0,47.8797,47.8895,47.6347,47.7915,8867.0
2024-05-30 10:30:00,48.8,48.94,48.72,48.9,8246.0,47.8209,47.9581,47.7425,47.9189,8246.0
2024-05-30 11:00:00,48.89,48.94,48.81,48.91,7435.0,47.9091,47.9581,47.8307,47.9287,7435.0
2024-05-30 11:30:00,48.91,48.95,48.84,48.84,8721.0,47.9287,47.9679,47.8601,47.8601,8721.0
2024-05-30 12:00:00,48.86,48.92,48.81,48.82,10029.0,47.8797,47.9385,47.8307,47.8405,10029.0
2024-05-30 12:30:00,48.82,48.93,48.82,48.9,13058.0,47.8405,47.9483,47.8405,47.9189,13058.0
2024-05-30 13:00:00,48.91,49.0,48.91,48.94,12468.0,47.9287,48.0169,47.9287,47.9581,12468.0
2024-05-30 13:30:00,48.95,49.05,48.93,48.93,17618.0,47.9679,48.0659,47.9483,47.9483,17618.0
2024-05-30 14:00:00,48.94,48.96,48.87,48.96,13542.0,47.9581,47.9777,47.8895,47.9777,13542.0
2024-05-30 14:30:00,48.96,49.0,48.91,48.95,14419.0,47.9777,48.0169,47.9287,47.9679,14419.0
2024-05-30 15:00:00,48.95,49.01,48.9,48.98,18170.0,47.9679,48.0267,47.9189,47.9973,18170.0
2024-05-30 15:30:00,49.02,49.14,48.99,49.09,95261.0,48.0365,48.1541,48.0071,48.1051,95261.0
2024-05-31 09:30:00,49.19,49.33,49.01,49.16,27151.0,48.2031,48.3403,48.0267,48.1737,27151.0
2024-05-31 10:00:00,49.12,49.14,48.76,48.76,8173.0,48.1345,48.1541,47.7817,47.7817,8173.0
2024-05-31 10:30:00,48.76,48.82,48.68,48.8,22828.0,47.7817,47.8405,47.7033,47.8209,22828.0
2024-05-31 11:00:00,48.78,48.88,48.67,48.67,16957.0,47.8013,47.8993,47.6935,47.6935,16957.0
2024-05-31 11:30:00,48.66,48.82,48.65,48.76,7379.0,47.6837,47.8405,47.6739,47.7817,7379.0
2024-05-31 12:00:00,48.74,48.74,48.63,48.74,18353.0,47.7621,47.7621,47.6543,47.7621,18353.0
2024-05-31 12:30:00,48.72,48.89,48.71,48.89,8242.0,47.7425,47.9091,47.7327,47.9091,8242.0
2024-05-31 13:00:00,48.89,49.01,48.88,48.94,11052.0,47.9091,48.0267,47.8993,47.9581,11052.0
2024-05-31 13:30:00,48.95,49.07,48.93,49.03,13051.0,47.9679,48.0855,47.9483,48.0463,13051.0
2024-05-31 14:00:00,49.02,49.14,49.01,49.06,11604.0,48.0365,48.1541,48.0267,48.0757,11604.0
2024-05-31 14:30:00,49.06,49.11,49.0,49.11,11477.0,48.0757,48.1247,48.0169,48.1247,11477.0
2024-05-31 15:00:00,49.1,49.3,49.09,49.28,27569.0,48.1149,48.3109,48.1051,48.2913,27569.0
2024-05-31 15:30:00,49.28,49.71,49.24,49.69,206013.0,48.2913,48.7127,48.2521,48.6931,206013.0
2024-06-03 09:30:00,49.79,49.79,49.07,49.07,26294.0,48.7911,48.7911,48.0855,48.0855,26294.0
2024-06-03 10:00:00,49.07,49.17,48.6,48.6,21227.0,48.0855,48.1835,47.6249,47.6249,21227.0
2024-06-03 10:30:00,48.6,48.6,48.21,48.35,28407.0,47.6249,47.6249,47.2428,47.3799,28407.0
2024-06-03 11:00:00,48.35,48.35,48.12,48.24,34733.0,47.3799,47.3799,47.1546,47.2722,34733.0
2024-06-03 11:30:00,48.23,48.38,48.17,48.38,22240.0,47.2624,47.4093,47.2036,47.4093,22240.0
2024-06-03 12:00:00,48.39,48.39,48.13,48.25,32378.0,47.4191,47.4191,47.1644,47.282,32378.0
2024-06-03 12:30:00,48.26,48.33,48.12,48.22,29167.0,47.2918,47.3604,47.1546,47.2526,29167.0
2024-06-03 13:00:00,48.2,48.2,47.92,48.05,35580.0,47.233,47.233,46.9586,47.086,35580.0
2024-06-03 13:30:00,48.07,48.18,48.05,48.17,36907.0,47.1056,47.2134,47.086,47.2036,36907.0
2024-06-03 14:00:00,48.18,48.2,48.04,48.1,28913.0,47.2134,47.233,47.0762,47.135,28913.0
2024-06-03 14:30:00,48.1,48.25,48.09,48.14,21693.0,47.135,47.282,47.1252,47.1742,21693.0
2024-06-03 15:00:00,48.14,48.26,48.13,48.21,29271.0,47.1742,47.2918,47.1644,47.2428,29271.0
2024-06-03 15:30:00,48.21,48.29,48.11,48.25,181905.0,47.2428,47.3212,47.1448,47.282,181905.0
2024-06-04 09:30:00,47.94,48.41,47.94,48.31,41732.0,46.9782,47.4387,46.9782,47.3408,41732.0
2024-06-04 10:00:00,48.33,48.43,48.13,48.31,66884.0,47.3604,47.4583,47.1644,47.3408,66884.0
2024-06-04 10:30:00,48.33,48.35,48.24,48.26,188767.0,47.3604,47.3799,47.2722,47.2918,188767.0
2024-06-04 11:00:00,48.26,48.36,48.17,48.3,112227.0,47.2918,47.3897,47.2036,47.331,112227.0
2024-06-04 11:30:00,48.3,48.32,48.13,48.25,81414.0,47.331,47.3506,47.1644,47.282,81414.0
2024-06-04 12:00:00,48.25,48.31,48.23,48.3,80861.0,47.282,47.3408,47.2624,47.331,80861.0
2024-06-04 12:30:00,48.3,48.34,48.11,48.26,82580.0,47.331,47.3701,47.1448,47.2918,82580.0
2024-06-04 13:00:00,48.24,48.26,48.07,48.17,49854.0,47.2722,47.2918,47.1056,47.2036,49854.0
2024-06-04 13:30:00,48.17,48.24,48.14,48.21,21586.0,47.2036,47.2722,47.1742,47.2428,21586.0
2024-06-04 14:00:00,48.21,48.3,48.18,48.27,50515.0,47.2428,47.331,47.2134,47.3016,50515.0
2024-06-04 14:30:00,48.27,48.27,48.04,48.06,23851.0,47.3016,47.3016,47.0762,47.0958,23851.0
2024-06-04 15:00:00,48.06,48.06,47.89,47.94,34835.0,47.0958,47.0958,46.9292,46.9782,34835.0
2024-06-04 15:30:00,47.94,48.04,47.75,48.0,170822.0,46.9782,47.0762,46.792,47.037,170822.0
2024-06-05 09:30:00,48.17,48.45,47.78,47.79,8485.0,47.2036,47.4779,46.8214,46.8312,8485.0
2024-06-05 10:00:00,47.74,48.01,47.66,47.98,11317.0,46.7822,47.0468,46.7038,47.0174,11317.0
2024-06-05 10:30:00,48.0,48.15,47.95,47.97,11646.0,47.037,47.184,46.988,47.0076,11646.0
2024-06-05 11:00:00,47.99,48.29,47.99,48.2,14903.0,47.0272,47.3212,47.0272,47.233,14903.0
2024-06-05 11:30:00,48.18,48.18,48.04,48.15,15377.0,47.2134,47.2134,47.0762,47.184,15377.0
2024-06-05 12:00:00,48.15,48.2,48.11,48.17,21254.0,47.184,47.233,47.1448,47.2036,21254.0
2024-06-05 12:30:00,48.16,48.18,48.04,48.05,10882.0,47.1938,47.2134,47.0762,47.086,10882.0
2024-06-05 13:00:00,48.02,48.11,48.01,48.1,20437.0,47.0566,47.1448,47.0468,47.135,20437.0
2024-06-05 13:30:00,48.09,48.21,48.06,48.15,34443.0,47.1252,47.2428,47.0958,47.184,34443.0
2024-06-05 14:00:00,48.16,48.17,48.08,48.09,27551.0,47.1938,47.2036,47.1154,47.1252,27551.0
2024-06-05 14:30:00,48.09,48.23,48.08,48.18,24897.0,47.1252,47.2624,47.1154,47.2134,24897.0
2024-06-05 15:00:00,48.18,48.2,48.08,48.08,24791.0,47.2134,47.233,47.1154,47.1154,24791.0
2024-06-05 15:30:00,48.08,48.18,48.0,48.07,83626.0,47.1154,47.2134,47.037,47.1056,83626.0
2024-06-06 09:30:00,47.89,48.02,47.76,47.9,6756.0,46.9292,47.0566,46.8018,46.939,6756.0
2024-06-06 10:00:00,47.82,47.88,47.73,47.88,13417.0,46.8606,46.9194,46.7724,46.9194,13417.0
2024-06-06 10:30:00,47.83,47.87,47.65,47.75,13581.0,46.8704,46.9096,46.694,46.792,13581.0
2024-06-06 11:00:00,47.74,47.81,47.66,47.74,10231.0,46.7822,46.8508,46.7038,46.7822,10231.0
2024-06-06 11:30:00,47.75,47.75,47.58,47.59,14264.0,46.792,46.792,46.6254,46.6352,14264.0
2024-06-06 12:00:00,47.59,47.62,47.52,47.6,15410.0,46.6352,46.6646,46.5666,46.645,15410.0
2024-06-06 12:30:00,47.62,47.64,47.48,47.5,10860.0,46.6646,46.6842,46.5274,46.547,10860.0
2024-06-06 13:00:00,47.48,47.51,47.43,47.49,10865.0,46.5274,46.5568,46.4784,46.5372,10865.0
2024-06-06 13:30:00,47.49,47.49,47.42,47.46,11922.0,46.5372,46.5372,46.4686,46.5078,11922.0
2024-06-06 14:00:00,47.46,47.46,47.3,47.46,25880.0,46.5078,46.5078,46.351,46.5078,25880.0
2024-06-06 14:30:00,47.45,47.6,47.45,47.59,12512.0,46.498,46.645,46.498,46.6352,12512.0
2024-06-06 15:00:00,47.59,47.64,47.46,47.48,18708.0,46.6352,46.6842,46.5078,46.5274,18708.0
2024-06-06 15:30:00,47.46,47.57,47.43,47.45,65903.0,46.5078,46.6156,46.4784,46.498,65903.0
2024-06-07 09:30:00,47.23,47.68,47.01,47.55,13195.0,46.2824,46.7234,46.0668,46.596,13195.0
2024-06-07 10:00:00,47.55,47.72,47.51,47.68,10802.0,46.596,46.7626,46.5568,46.7234,10802.0
2024-06-07 10:30:00,47.66,47.72,47.58,47.61,8148.0,46.7038,46.7626,46.6254,46.6548,8148.0
2024-06-07 11:00:00,47.59,47.59,47.36,47.38,10807.0,46.6352,46.6352,46.4098,46.4294,10807.0
2024-06-07 11:30:00,47.4,47.47,47.33,47.41,24675.0,46.449,46.5176,46.3804,46.4588,24675.0
2024-06-07 12:00:00,47.4,47.47,47.36,47.46,9908.0,46.449,46.5176,46.4098,46.5078,9908.0
2024-06-07 12:30:00,47.46,47.53,47.4,47.53,12726.0,46.5078,46.5764,46.449,46.5764,12726.0
2024-06-07 13:00:00,47.52,47.54,47.42,47.47,7122.0,46.5666,46.5862,46.4686,46.5176,7122.0
2024-06-07 13:30:00,47.45,47.5,47.45,47.49,5524.0,46.498,46.547,46.498,46.5372,5524.0
2024-06-07 14:00:00,47.48,47.48,47.27,47.44,21973.0,46.5274,46.5274,46.3216,46.4882,21973.0
2024-06-07 14:30:00,47.44,47.52,47.44,47.44,9918.0,46.4882,46.5666,46.4882,46.4882,9918.0
2024-06-07 15:00:00,47.43,47.46,47.34,47.39,10832.0,46.4784,46.5078,46.3902,46.4392,10832.0
2024-06-07 15:30:00,47.38,47.41,47.23,47.27,115007.0,46.4294,46.4588,46.2824,46.3216,115007.0
2024-06-10 09:30:00,47.04,47.36,46.7,47.18,21117.0,46.0962,46.4098,45.7631,46.2334,21117.0
2024-06-10 10:00:00,47.2,47.44,47.2,47.42,11454.0,46.253,46.4882,46.253,46.4686,11454.0
2024-06-10 10:30:00,47.42,47.7,47.42,47.67,13750.0,46.4686,46.743,46.4686,46.7136,13750.0
2024-06-10 11:00:00,47.67,47.68,47.53,47.57,7934.0,46.7136,46.7234,46.5764,46.6156,7934.0
2024-06-10 11:30:00,47.58,47.77,47.57,47.76,16280.0,46.6254,46.8116,46.6156,46.8018,16280.0
2024-06-10 12:00:00,47.75,47.75,47.66,47.72,9675.0,46.792,46.792,46.7038,46.7626,9675.0
2024-06-10 12:30:00,47.71,47.71,47.65,47.7,11305.0,46.7528,46.7528,46.694,46.743,11305.0
2024-06-10 13:00:00,47.71,47.75,47.65,47.7,12766.0,46.7528,46.792,46.694,46.743,12766.0
2024-06-10 13:30:00,47.7,47.86,47.7,47.75,15343.0,46.743,46.8998,46.743,46.792,15343.0
2024-06-10 14:00:00,47.76,47.88,47.74,47.85,14322.0,46.8018,46.9194,46.7822,46.89,14322.0
2024-06-10 14:30:00,47.84,47.94,47.83,47.9,15099.0,46.8802,46.9782,46.8704,46.939,15099.0
2024-06-10 15:00:00,47.89,47.9,47.7,47.71,23043.0,46.9292,46.939,46.743,46.7528,23043.0
2024-06-10 15:30:00,47.71,47.92,47.68,47.85,119555.0,46.7528,46.9586,46.7234,46.89,119555.0
2024-06-11 09:30:00,47.48,47.7,47.11,47.45,19172.0,46.5274,46.743,46.1648,46.498,19172.0
2024-06-11 10:00:00,47.45,47.5,47.27,47.34,19880.0,46.498,46.547,46.3216,46.3902,19880.0
2024-06-11 10:30:00,47.34,47.49,47.29,47.48,18473.0,46.3902,46.5372,46.3412,46.5274,18473.0
2024-06-11 11:00:00,47.46,47.51,47.43,47.46,15849.0,46.5078,46.5568,46.4784,46.5078,15849.0
2024-06-11 11:30:00,47.47,47.6,47.41,47.58,42237.0,46.5176,46.645,46.4588,46.6254,42237.0
2024-06-11 12:00:00,47.56,47.6,47.52,47.6,18961.0,46.6058,46.645,46.5666,46.645,18961.0
2024-06-11 12:30:00,47.6,47.63,47.5,47.52,17181.0,46.645,46.6744,46.547,46.5666,17181.0
2024-06-11 13:00:00,47.51,47.61,47.36,47.45,23128.0,46.5568,46.6548,46.4098,46.498,23128.0
2024-06-11 13:30:00,47.44,47.48,47.44,47.45,11931.0,46.4882,46.5274,46.4882,46.498,11931.0
2024-06-11 14:00:00,47.47,47.58,47.45,47.56,22481.0,46.5176,46.6254,46.498,46.6058,22481.0
2024-06-11 14:30:00,47.57,47.58,47.39,47.4,11216.0,46.6156,46.6254,46.4392,46.449,11216.0
2024-06-11 15:00:00,47.42,47.5,47.39,47.42,13726.0,46.4686,46.547,46.4392,46.4686,13726.0
2024-06-11 15:30:00,47.43,47.59,47.37,47.53,106628.0,46.4784,46.6352,46.4196,46.5764,106628.0
2024-06-12 09:30:00,48.21,49.07,48.18,48.69,30266.0,47.2428,48.0855,47.2134,47.7131,30266.0
2024-06-12 10:00:00,48.66,48.88,48.62,48.84,15993.0,47.6837,47.8993,47.6445,47.8601,15993.0
2024-06-12 10:30:00,48.84,48.86,48.63,48.78,14246.0,47.8601,47.8797,47.6543,47.8013,14246.0
2024-06-12 11:00:00,48.77,48.79,48.58,48.61,12419.0,47.7915,47.8111,47.6053,47.6347,12419.0
2024-06-12 11:30:00,48.6,48.68,48.5,48.55,24023.0,47.6249,47.7033,47.5269,47.5759,24023.0
2024-06-12 12:00:00,48.56,48.61,48.54,48.59,11595.0,47.5857,47.6347,47.5661,47.6151,11595.0
2024-06-12 12:30:00,48.59,48.63,48.54,48.57,9335.0,47.6151,47.6543,47.5661,47.5955,9335.0
2024-06-12 13:00:00,48.58,48.65,48.57,48.6,9638.0,47.6053,47.6739,47.5955,47.6249,9638.0
2024-06-12 13:30:00,48.59,48.63,48.36,48.43,26139.0,47.6151,47.6543,47.3897,47.4583,26139.0
2024-06-12 14:00:00,48.42,48.53,48.16,48.53,19281.0,47.4485,47.5563,47.1938,47.5563,19281.0
2024-06-12 14:30:00,48.53,48.66,48.44,48.65,23246.0,47.5563,47.6837,47.4681,47.6739,23246.0
2024-06-12 15:00:00,48.65,48.7,48.27,48.3,19581.0,47.6739,47.7229,47.3016,47.331,19581.0
2024-06-12 15:30:00,48.32,48.43,48.25,48.36,76458.0,47.3506,47.4583,47.282,47.3897,76458.0
2024-06-13 09:30:00,48.04,48.2,47.52,47.52,13973.0,47.0762,47.233,46.5666,46.5666,13973.0
2024-06-13 10:00:00,47.55,47.59,47.36,47.36,8403.0,46.596,46.6352,46.4098,46.4098,8403.0
2024-06-13 10:30:00,47.43,47.45,47.26,47.33,15842.0,46.4784,46.498,46.3118,46.3804,15842.0
2024-06-13 11:00:00,47.33,47.33,47.19,47.23,10099.0,46.3804,46.3804,46.2432,46.2824,10099.0
2024-06-13 11:30:00,47.25,47.31,47.22,47.31,9055.0,46.302,46.3608,46.2726,46.3608,9055.0
2024-06-13 12:00:00,47.29,47.29,47.17,47.23,10523.0,46.3412,46.3412,46.2236,46.2824,10523.0
2024-06-13 12:30:00,47.23,47.32,47.21,47.3,5734.0,46.2824,46.3706,46.2628,46.351,5734.0
2024-06-13 13:00:00,47.32,47.41,47.3,47.31,7629.0,46.3706,46.4588,46.351,46.3608,7629.0
2024-06-13 13:30:00,47.31,47.34,47.21,47.23,10856.0,46.3608,46.3902,46.2628,46.2824,10856.0
2024-06-13 14:00:00,47.22,47.3,47.18,47.3,14066.0,46.2726,46.351,46.2334,46.351,14066.0
2024-06-13 14:30:00,47.3,47.37,47.28,47.37,11077.0,46.351,46.4196,46.3314,46.4196,11077.0
2024-06-13 15:00:00,47.35,47.38,47.34,47.37,11345.0,46.4,46.4294,46.3902,46.4196,11345.0
2024-06-13 15:30:00,47.36,47.49,47.33,47.42,55126.0,46.4098,46.5372,46.3804,46.4686,55126.0
2024-06-14 09:30:00,46.81,47.36,46.37,46.37,39896.0,45.8708,46.4098,45.4397,45.4397,39896.0
2024-06-14 10:00:00,46.37,46.37,46.05,46.13,24709.0,45.4397,45.4397,45.1261,45.2045,24709.0
2024-06-14 10:30:00,46.14,46.14,45.93,46.01,20220.0,45.2143,45.2143,45.0085,45.0869,20220.0
2024-06-14 11:00:00,46.04,46.23,45.98,46.22,19777.0,45.1163,45.3025,45.0575,45.2927,19777.0
2024-06-14 11:30:00,46.21,46.43,46.07,46.16,23500.0,45.2829,45.4985,45.1457,45.2339,23500.0
2024-06-14 12:00:00,46.18,46.34,46.16,46.23,15811.0,45.2535,45.4103,45.2339,45.3025,15811.0
2024-06-14 12:30:00,46.23,46.38,46.16,46.38,10894.0,45.3025,45.4495,45.2339,45.4495,10894.0
2024-06-14 13:00:00,46.4,46.5,46.36,46.43,11709.0,45.4691,45.5671,45.4299,45.4985,11709.0
2024-06-14 13:30:00,46.42,46.46,46.33,46.41,7751.0,45.4887,45.5279,45.4005,45.4789,7751.0
2024-06-14 14:00:00,46.39,46.46,46.34,46.41,17126.0,45.4593,45.5279,45.4103,45.4789,17126.0
2024-06-14 14:30:00,46.41,46.5,46.37,46.49,11182.0,45.4789,45.5671,45.4397,45.5573,11182.0
2024-06-14 15:00:00,46.46,46.55,46.43,46.53,16512.0,45.5279,45.6161,45.4985,45.5965,16512.0
2024-06-14 15:30:00,46.52,46.61,46.44,46.58,73573.0,45.5867,45.6749,45.5083,45.6455,73573.0
2024-06-17 09:30:00,46.45,46.53,46.32,46.49,8707.0,45.5181,45.5965,45.3907,45.5573,8707.0
2024-06-17 10:00:00,46.49,46.58,46.42,46.52,8296.0,45.5573,45.6455,45.4887,45.5867,8296.0
2024-06-17 10:30:00,46.51,46.57,46.43,46.57,12507.0,45.5769,45.6357,45.4985,45.6357,12507.0
2024-06-17 11:00:00,46.57,46.74,46.54,46.71,8053.0,45.6357,45.8023,45.6063,45.7729,8053.0
2024-06-17 11:30:00,46.69,46.69,46.58,46.64,10227.0,45.7533,45.7533,45.6455,45.7043,10227.0
2024-06-17 12:00:00,46.64,46.83,46.64,46.81,19823.0,45.7043,45.8904,45.7043,45.8708,19823.0
2024-06-17 12:30:00,46.84,46.84,46.72,46.77,11845.0,45.9002,45.9002,45.7827,45.8316,11845.0
2024-06-17 13:00:00,46.78,46.88,46.75,46.78,8702.0,45.8414,45.9394,45.8121,45.8414,8702.0
2024-06-17 13:30:00,46.79,46.85,46.78,46.83,9645.0,45.8512,45.91,45.8414,45.8904,9645.0
2024-06-17 14:00:00,46.82,47.03,46.82,46.99,20556.0,45.8806,46.0864,45.8806,46.0472,20556.0
2024-06-17 14:30:00,47.0,47.01,46.89,46.94,15799.0,46.057,46.0668,45.9492,45.9982,15799.0
2024-06-17 15:00:00,46.94,47.11,46.94,47.07,48918.0,45.9982,46.1648,45.9982,46.1256,48918.0
2024-06-17 15:30:00,47.08,47.13,47.01,47.13,126266.0,46.1354,46.1844,46.0668,46.1844,126266.0
2024-06-18 09:30:00,47.02,47.23,46.98,47.21,22026.0,46.0766,46.2824,46.0374,46.2628,22026.0
2024-06-18 10:00:00,47.21,47.34,47.16,47.26,27392.0,46.2628,46.3902,46.2138,46.3118,27392.0
2024-06-18 10:30:00,47.27,47.42,47.25,47.4,29258.0,46.3216,46.4686,46.302,46.449,29258.0
2024-06-18 11:00:00,47.4,47.55,47.37,47.4,17151.0,46.449,46.596,46.4196,46.449,17151.0
2024-06-18 11:30:00,47.4,47.54,47.39,47.53,32310.0,46.449,46.5862,46.4392,46.5764,32310.0
2024-06-18 12:00:00,47.54,47.73,47.54,47.71,15628.0,46.5862,46.7724,46.5862,46.7528,15628.0
2024-06-18 12:30:00,47.7,47.8,47.67,47.68,14629.0,46.743,46.841,46.7136,46.7234,14629.0
2024-06-18 13:00:00,47.64,47.71,47.55,47.64,33189.0,46.6842,46.7528,46.596,46.6842,33189.0
2024-06-18 13:30:00,47.64,47.66,47.57,47.64,14911.0,46.6842,46.7038,46.6156,46.6842,14911.0
2024-06-18 14:00:00,47.65,47.71,47.57,47.63,20556.0,46.694,46.7528,46.6156,46.6744,20556.0
2024-06-18 14:30:00,47.63,47.75,47.63,47.75,26531.0,46.6744,46.792,46.6744,46.792,26531.0
2024-06-18 15:00:00,47.73,47.73,47.63,47.71,26990.0,46.7724,46.7724,46.6744,46.7528,26990.0
2024-06-18 15:30:00,47.71,47.95,47.63,47.86,228046.0,46.7528,46.988,46.6744,46.8998,228046.0
2024-06-20 09:30:00,47.87,48.23,47.82,48.16,29153.0,46.9096,47.2624,46.8606,47.1938,29153.0
2024-06-20 10:00:00,48.17,48.39,48.13,48.36,26230.0,47.2036,47.4191,47.1644,47.3897,26230.0
2024-06-20 10:30:00,48.34,48.35,48.17,48.21,32723.0,47.3701,47.3799,47.2036,47.2428,32723.0
2024-06-20 11:00:00,48.21,48.3,48.11,48.11,37221.0,47.2428,47.331,47.1448,47.1448,37221.0
2024-06-20 11:30:00,48.11,48.17,48.02,48.02,39236.0,47.1448,47.2036,47.0566,47.0566,39236.0
2024-06-20 12:00:00,48.0,48.2,47.99,48.09,48529.0,47.037,47.233,47.0272,47.1252,48529.0
2024-06-20 12:30:00,48.08,48.14,48.04,48.11,24070.0,47.1154,47.1742,47.0762,47.1448,24070.0
2024-06-20 13:00:00,48.1,48.11,47.82,47.84,24532.0,47.135,47.1448,46.8606,46.8802,24532.0
2024-06-20 13:30:00,47.79,47.88,47.74,47.87,19485.0,46.8312,46.9194,46.7822,46.9096,19485.0
2024-06-20 14:00:00,47.92,48.02,47.91,48.01,19616.0,46.9586,47.0566,46.9488,47.0468,19616.0
2024-06-20 14:30:00,48.0,48.11,47.94,48.09,26557.0,47.037,47.1448,46.9782,47.1252,26557.0
2024-06-20 15:00:00,48.09,48.15,48.01,48.15,115542.0,47.1252,47.184,47.0468,47.184,115542.0
2024-06-20 15:30:00,48.13,48.13,48.04,48.11,193708.0,47.1644,47.1644,47.0762,47.1448,193708.0
2024-06-21 09:30:00,48.2,48.22,47.51,47.72,86415.0,47.233,47.2526,46.5568,46.7626,86415.0
2024-06-21 10:00:00,47.69,47.88,47.6,47.88,19746.0,46.7332,46.9194,46.645,46.9194,19746.0
2024-06-21 10:30:00,47.84,47.86,47.71,47.82,15266.0,46.8802,46.8998,46.7528,46.8606,15266.0
2024-06-21 11:00:00,47.82,48.15,47.78,48.04,100086.0,46.8606,47.184,46.8214,47.0762,100086.0
2024-06-21 11:30:00,48.02,48.04,47.87,47.96,12380.0,47.0566,47.0762,46.9096,46.9978,12380.0
2024-06-21 12:00:00,47.97,47.98,47.7,47.77,10691.0,47.0076,47.0174,46.743,46.8116,10691.0
2024-06-21 12:30:00,47.79,47.88,47.78,47.87,11008.0,46.8312,46.9194,46.8214,46.9096,11008.0
2024-06-21 13:00:00,47.85,47.86,47.79,47.8,9022.0,46.89,46.8998,46.8312,46.841,9022.0
2024-06-21 13:30:00,47.8,47.84,47.76,47.78,13157.0,46.841,46.8802,46.8018,46.8214,13157.0
2024-06-21 14:00:00,47.77,47.83,47.74,47.77,11442.0,46.8116,46.8704,46.7822,46.8116,11442.0
2024-06-21 14:30:00,47.76,47.79,47.7,47.72,22328.0,46.8018,46.8312,46.743,46.7626,22328.0
2024-06-21 15:00:00,47.72,47.86,47.69,47.84,29551.0,46.7626,46.8998,46.7332,46.8802,29551.0
2024-06-21 15:30:00,47.83,47.89,47.78,47.85,167639.0,46.8704,46.9292,46.8214,46.89,167639.0
2024-06-24 09:30:00,47.97,48.39,47.8,48.39,10536.0,47.0076,47.4191,46.841,47.4191,10536.0
2024-06-24 10:00:00,48.35,48.47,48.16,48.41,21622.0,47.3799,47.4975,47.1938,47.4387,21622.0
2024-06-24 10:30:00,48.43,48.61,48.42,48.6,13408.0,47.4583,47.6347,47.4485,47.6249,13408.0
2024-06-24 11:00:00,48.62,48.74,48.54,48.73,33196.0,47.6445,47.7621,47.5661,47.7523,33196.0
2024-06-24 11:30:00,48.72,48.86,48.72,48.85,33947.0,47.7425,47.8797,47.7425,47.8699,33947.0
2024-06-24 12:00:00,48.84,48.88,48.75,48.76,18107.0,47.8601,47.8993,47.7719,47.7817,18107.0
2024-06-24 12:30:00,48.77,48.84,48.59,48.84,16495.0,47.7915,47.8601,47.6151,47.8601,16495.0
2024-06-24 13:00:00,48.82,48.82,48.72,48.77,13150.0,47.8405,47.8405,47.7425,47.7915,13150.0
2024-06-24 13:30:00,48.76,48.82,48.7,48.77,12736.0,47.7817,47.8405,47.7229,47.7915,12736.0
2024-06-24 14:00:00,48.77,48.77,48.69,48.74,11481.0,47.7915,47.7915,47.7131,47.7621,11481.0
2024-06-24 14:30:00,48.73,48.87,48.69,48.84,31659.0,47.7523,47.8895,47.7131,47.8601,31659.0
2024-06-24 15:00:00,48.86,48.86,48.73,48.81,24413.0,47.8797,47.8797,47.7523,47.8307,24413.0
2024-06-24 15:30:00,48.8,48.8,48.6,48.6,82616.0,47.8209,47.8209,47.6249,47.6249,82616.0
2024-06-25 09:30:00,48.37,48.48,48.09,48.21,49339.0,47.3995,47.5073,47.1252,47.2428,49339.0
2024-06-25 10:00:00,48.19,48.28,48.07,48.12,32610.0,47.2232,47.3114,47.1056,47.1546,32610.0
2024-06-25 10:30:00,48.12,48.17,47.95,48.01,15362.0,47.1546,47.2036,46.988,47.0468,15362.0
2024-06-25 11:00:00,48.01,48.02,47.76,47.78,9314.0,47.0468,47.0566,46.8018,46.8214,9314.0
2024-06-25 11:30:00,47.78,47.9,47.78,47.82,8860.0,46.8214,46.939,46.8214,46.8606,8860.0
2024-06-25 12:00:00,47.83,47.95,47.82,47.93,17314.0,46.8704,46.988,46.8606,46.9684,17314.0
2024-06-25 12:30:00,47.91,48.05,47.9,48.05,16873.0,46.9488,47.086,46.939,47.086,16873.0
2024-06-25 13:00:00,48.06,48.19,48.03,48.19,15785.0,47.0958,47.2232,47.0664,47.2232,15785.0
2024-06-25 13:30:00,48.2,48.26,48.13,48.24,17257.0,47.233,47.2918,47.1644,47.2722,17257.0
2024-06-25 14:00:00,48.24,48.25,48.17,48.2,13227.0,47.2722,47.282,47.2036,47.233,13227.0
2024-06-25 14:30:00,48.2,48.21,48.05,48.05,12208.0,47.233,47.2428,47.086,47.086,12208.0
2024-06-25 15:00:00,48.06,48.24,48.06,48.23,20350.0,47.0958,47.2722,47.0958,47.2624,20350.0
2024-06-25 15:30:00,48.23,48.25,48.13,48.14,85565.0,47.2624,47.282,47.1644,47.1742,85565.0
2024-06-26 09:30:00,47.85,48.0,47.66,47.76,15744.0,46.89,47.037,46.7038,46.8018,15744.0
2024-06-26 10:00:00,47.76,47.77,47.53,47.68,9484.0,46.8018,46.8116,46.5764,46.7234,9484.0
2024-06-26 10:30:00,47.65,47.65,47.48,47.55,26941.0,46.694,46.694,46.5274,46.596,26941.0
2024-06-26 11:00:00,47.54,47.56,47.27,47.37,26674.0,46.5862,46.6058,46.3216,46.4196,26674.0
2024-06-26 11:30:00,47.38,47.52,47.32,47.46,26233.0,46.4294,46.5666,46.3706,46.5078,26233.0
2024-06-26 12:00:00,47.47,47.57,47.46,47.57,6607.0,46.5176,46.6156,46.5078,46.6156,6607.0
2024-06-26 12:30:00,47.58,47.58,47.5,47.56,5231.0,46.6254,46.6254,46.547,46.6058,5231.0
2024-06-26 13:00:00,47.55,47.56,47.45,47.47,10075.0,46.596,46.6058,46.498,46.5176,10075.0
2024-06-26 13:30:00,47.47,47.51,47.41,47.5,9989.0,46.5176,46.5568,46.4588,46.547,9989.0
2024-06-26 14:00:00,47.48,47.48,47.42,47.45,8077.0,46.5274,46.5274,46.4686,46.498,8077.0
2024-06-26 14:30:00,47.46,47.48,47.34,47.35,19630.0,46.5078,46.5274,46.3902,46.4,19630.0
2024-06-26 15:00:00,47.36,47.5,47.35,47.48,17516.0,46.4098,46.547,46.4,46.5274,17516.0
2024-06-26 15:30:00,47.47,47.62,47.33,47.58,80663.0,46.5176,46.6646,46.3804,46.6254,80663.0
2024-06-27 09:30:00,47.72,47.72,47.45,47.45,12529.0,46.7626,46.7626,46.498,46.498,12529.0
2024-06-27 10:00:00,47.48,47.71,47.48,47.68,19175.0,46.5274,46.7528,46.5274,46.7234,19175.0
2024-06-27 10:30:00,47.72,47.78,47.66,47.66,8133.0,46.7626,46.8214,46.7038,46.7038,8133.0
2024-06-27 11:00:00,47.68,47.68,47.58,47.61,6443.0,46.7234,46.7234,46.6254,46.6548,6443.0
2024-06-27 11:30:00,47.62,47.74,47.56,47.72,9445.0,46.6646,46.7822,46.6058,46.7626,9445.0
2024-06-27 12:00:00,47.73,47.73,47.66,47.67,18210.0,46.7724,46.7724,46.7038,46.7136,18210.0
2024-06-27 12:30:00,47.67,47.71,47.59,47.67,25296.0,46.7136,46.7528,46.6352,46.7136,25296.0
2024-06-27 13:00:00,47.69,47.74,47.66,47.69,11327.0,46.7332,46.7822,46.7038,46.7332,11327.0
2024-06-27 13:30:00,47.68,47.74,47.67,47.71,17665.0,46.7234,46.7822,46.7136,46.7528,17665.0
2024-06-27 14:00:00,47.7,47.7,47.6,47.68,30724.0,46.743,46.743,46.645,46.7234,30724.0
2024-06-27 14:30:00,47.68,47.76,47.66,47.75,32717.0,46.7234,46.8018,46.7038,46.792,32717.0
2024-06-27 15:00:00,47.75,47.84,47.7,47.83,30661.0,46.792,46.8802,46.743,46.8704,30661.0
2024-06-27 15:30:00,47.83,47.93,47.76,47.85,169415.0,46.8704,46.9684,46.8018,46.89,169415.0
2024-06-28 09:30:00,48.0,48.68,47.82,48.23,37661.0,47.2423,47.9116,47.0652,47.4687,37661.0
2024-06-28 10:00:00,48.26,48.54,48.2,48.41,39701.0,47.4982,47.7738,47.4392,47.6459,39701.0
2024-06-28 10:30:00,48.43,48.49,48.34,48.37,21065.0,47.6655,47.7246,47.577,47.6065,21065.0
2024-06-28 11:00:00,48.35,48.36,48.12,48.19,26177.0,47.5868,47.5966,47.3604,47.4293,26177.0
2024-06-28 11:30:00,48.17,48.22,48.09,48.19,24124.0,47.4096,47.4589,47.3309,47.4293,24124.0
2024-06-28 12:00:00,48.19,48.24,48.02,48.09,17860.0,47.4293,47.4785,47.262,47.3309,17860.0
2024-06-28 12:30:00,48.09,48.13,47.99,48.03,9041.0,47.3309,47.3703,47.2325,47.2719,9041.0
2024-06-28 13:00:00,48.02,48.08,47.92,47.93,6587.0,47.262,47.3211,47.1636,47.1734,6587.0
2024-06-28 13:30:00,47.91,47.94,47.83,47.88,9955.0,47.1538,47.1833,47.075,47.1242,9955.0
2024-06-28 14:00:00,47.89,47.89,47.78,47.85,13723.0,47.1341,47.1341,47.0258,47.0947,13723.0
2024-06-28 14:30:00,47.87,47.88,47.76,47.77,13479.0,47.1144,47.1242,47.0061,47.016,13479.0
2024-06-28 15:00:00,47.76,47.77,47.65,47.74,28026.0,47.0061,47.016,46.8979,46.9864,28026.0
2024-06-28 15:30:00,47.74,48.14,47.54,48.11,155445.0,46.9864,47.3801,46.7896,47.3506,155445.0
2024-07-01 09:30:00,48.38,48.49,47.92,47.95,16399.0,47.6163,47.7246,47.1636,47.1931,16399.0
2024-07-01 10:00:00,48.04,48.04,47.14,47.18,14115.0,47.2817,47.2817,46.3959,46.4353,14115.0
2024-07-01 10:30:00,47.18,47.19,46.96,47.06,13285.0,46.4353,46.4451,46.2187,46.3172,13285.0
2024-07-01 11:00:00,47.05,47.15,46.9,46.97,14003.0,46.3073,46.4057,46.1597,46.2286,14003.0
2024-07-01 11:30:00,47.02,47.17,47.0,47.16,10471.0,46.2778,46.4254,46.2581,46.4156,10471.0
2024-07-01 12:00:00,47.16,47.23,47.12,47.18,10400.0,46.4156,46.4845,46.3762,46.4353,10400.0
2024-07-01 12:30:00,47.19,47.26,47.14,47.2,15224.0,46.4451,46.514,46.3959,46.455,15224.0
2024-07-01 13:00:00,47.2,47.36,47.17,47.36,12722.0,46.455,46.6124,46.4254,46.6124,12722.0
2024-07-01 13:30:00,47.36,47.44,47.27,47.35,23840.0,46.6124,46.6912,46.5239,46.6026,23840.0
2024-07-01 14:00:00,47.34,47.38,47.18,47.2,32016.0,46.5927,46.6321,46.4353,46.455,32016.0
2024-07-01 14:30:00,47.2,47.2,47.07,47.12,26794.0,46.455,46.455,46.327,46.3762,26794.0
2024-07-01 15:00:00,47.13,47.15,46.96,46.99,26951.0,46.3861,46.4057,46.2187,46.2483,26951.0
2024-07-01 15:30:00,46.98,47.02,46.84,46.88,112698.0,46.2384,46.2778,46.1006,46.14,112698.0
2024-07-02 09:30:00,46.84,47.08,46.69,46.95,14791.0,46.1006,46.3369,45.953,46.2089,14791.0
2024-07-02 10:00:00,46.92,47.24,46.9,47.13,20497.0,46.1794,46.4943,46.1597,46.3861,20497.0
2024-07-02 10:30:00,47.13,47.24,46.99,47.08,28673.0,46.3861,46.4943,46.2483,46.3369,28673.0
2024-07-02 11:00:00,47.08,47.11,47.03,47.1,11913.0,46.3369,46.3664,46.2876,46.3565,11913.0
2024-07-02 11:30:00,47.1,47.22,47.1,47.14,22669.0,46.3565,46.4746,46.3565,46.3959,22669.0
2024-07-02 12:00:00,47.16,47.17,47.07,47.09,21571.0,46.4156,46.4254,46.327,46.3467,21571.0
2024-07-02 12:30:00,47.09,47.1,46.85,46.85,14693.0,46.3467,46.3565,46.1105,46.1105,14693.0
2024-07-02 13:00:00,46.85,47.03,46.8,46.98,18128.0,46.1105,46.2876,46.0613,46.2384,18128.0
2024-07-02 13:30:00,46.98,47.2,46.94,47.19,24229.0,46.2384,46.455,46.1991,46.4451,24229.0
2024-07-02 14:00:00,47.19,47.34,47.17,47.28,44290.0,46.4451,46.5927,46.4254,46.5337,44290.0
2024-07-02 14:30:00,47.29,47.29,47.2,47.28,35183.0,46.5435,46.5435,46.455,46.5337,35183.0
2024-07-02 15:00:00,47.27,47.38,47.21,47.37,15434.0,46.5239,46.6321,46.4648,46.6223,15434.0
2024-07-02 15:30:00,47.36,47.56,47.19,47.51,190032.0,46.6124,46.8093,46.4451,46.7601,190032.0
2024-07-03 09:30:00,47.6,47.7,47.31,47.57,20671.0,46.8486,46.9471,46.5632,46.8191,20671.0
2024-07-03 10:00:00,47.61,47.8,47.56,47.71,17688.0,46.8585,47.0455,46.8093,46.9569,17688.0
2024-07-03 10:30:00,47.71,47.87,47.7,47.81,23423.0,46.9569,47.1144,46.9471,47.0553,23423.0
2024-07-03 11:00:00,47.81,47.81,47.65,47.75,19238.0,47.0553,47.0553,46.8979,46.9963,19238.0
2024-07-03 11:30:00,47.75,47.78,47.55,47.57,10011.0,46.9963,47.0258,46.7994,46.8191,10011.0
2024-07-03 12:00:00,47.57,47.6,47.5,47.59,16257.0,46.8191,46.8486,46.7502,46.8388,16257.0
2024-07-03 12:30:00,47.58,47.61,47.43,47.52,36986.0,46.829,46.8585,46.6813,46.7699,36986.0
2024-07-05 09:30:00,47.4,47.4,46.87,46.95,27667.0,46.6518,46.6518,46.1302,46.2089,27667.0
2024-07-05 10:00:00,46.92,46.92,46.42,46.42,13464.0,46.1794,46.1794,45.6873,45.6873,13464.0
2024-07-05 10:30:00,46.44,46.78,46.4,46.72,29449.0,45.707,46.0416,45.6676,45.9825,29449.0
2024-07-05 11:00:00,46.7,46.7,46.54,46.57,14045.0,45.9629,45.9629,45.8054,45.8349,14045.0
2024-07-05 11:30:00,46.56,46.56,46.43,46.48,21042.0,45.8251,45.8251,45.6971,45.7463,21042.0
2024-07-05 12:00:00,46.5,46.53,46.32,46.37,43336.0,45.766,45.7955,45.5888,45.6381,43336.0
2024-07-05 12:30:00,46.35,46.5,46.35,46.45,24688.0,45.6184,45.766,45.6184,45.7168,24688.0
2024-07-05 13:00:00,46.44,46.62,46.43,46.62,18478.0,45.707,45.8841,45.6971,45.8841,18478.0
2024-07-05 13:30:00,46.62,46.66,46.6,46.63,15944.0,45.8841,45.9235,45.8644,45.894,15944.0
2024-07-05 14:00:00,46.64,46.64,46.57,46.62,33860.0,45.9038,45.9038,45.8349,45.8841,33860.0
2024-07-05 14:30:00,46.62,46.75,46.61,46.7,30281.0,45.8841,46.0121,45.8743,45.9629,30281.0
2024-07-05 15:00:00,46.7,46.79,46.67,46.7,34325.0,45.9629,46.0514,45.9333,45.9629,34325.0
2024-07-05 15:30:00,46.71,46.9,46.63,46.67,117783.0,45.9727,46.1597,45.894,45.9333,117783.0
2024-07-08 09:30:00,47.03,47.27,46.94,47.12,11144.0,46.2876,46.5239,46.1991,46.3762,11144.0
2024-07-08 10:00:00,47.12,47.25,47.1,47.11,15334.0,46.3762,46.5042,46.3565,46.3664,15334.0
2024-07-08 10:30:00,47.12,47.28,47.11,47.11,14580.0,46.3762,46.5337,46.3664,46.3664,14580.0
2024-07-08 11:00:00,47.13,47.14,47.03,47.05,10902.0,46.3861,46.3959,46.2876,46.3073,10902.0
2024-07-08 11:30:00,47.05,47.05,46.83,46.86,8350.0,46.3073,46.3073,46.0908,46.1203,8350.0
2024-07-08 12:00:00,46.87,46.96,46.86,46.95,16931.0,46.1302,46.2187,46.1203,46.2089,16931.0
2024-07-08 12:30:00,46.96,47.05,46.95,47.03,10373.0,46.2187,46.3073,46.2089,46.2876,10373.0
2024-07-08 13:00:00,47.03,47.07,46.99,47.01,10356.0,46.2876,46.327,46.2483,46.268,10356.0
2024-07-08 13:30:00,47.02,47.06,46.99,47.06,11933.0,46.2778,46.3172,46.2483,46.3172,11933.0
2024-07-08 14:00:00,47.07,47.07,46.98,46.98,16531.0,46.327,46.327,46.2384,46.2384,16531.0
2024-07-08 14:30:00,46.98,47.03,46.92,47.02,10348.0,46.2384,46.2876,46.1794,46.2778,10348.0
2024-07-08 15:00:00,47.01,47.02,46.86,46.87,27953.0,46.268,46.2778,46.1203,46.1302,27953.0
2024-07-08 15:30:00,46.87,46.98,46.74,46.81,140100.0,46.1302,46.2384,46.0022,46.0711,140100.0
2024-07-09 09:30:00,46.77,46.77,46.45,46.49,11651.0,46.0317,46.0317,45.7168,45.7562,11651.0
2024-07-09 10:00:00,46.52,46.71,46.51,46.57,25650.0,45.7857,45.9727,45.7758,45.8349,25650.0
2024-07-09 10:30:00,46.55,46.61,46.49,46.5,9339.0,45.8152,45.8743,45.7562,45.766,9339.0
2024-07-09 11:00:00,46.5,46.61,46.47,46.54,13777.0,45.766,45.8743,45.7365,45.8054,13777.0
2024-07-09 11:30:00,46.54,46.72,46.54,46.71,8362.0,45.8054,45.9825,45.8054,45.9727,8362.0
2024-07-09 12:00:00,46.68,46.69,46.62,46.66,11436.0,45.9432,45.953,45.8841,45.9235,11436.0
2024-07-09 12:30:00,46.65,46.71,46.62,46.7,9021.0,45.9136,45.9727,45.8841,45.9629,9021.0
2024-07-09 13:00:00,46.71,46.79,46.64,46.69,9442.0,45.9727,46.0514,45.9038,45.953,9442.0
2024-07-09 13:30:00,46.68,46.77,46.57,46.57,6316.0,45.9432,46.0317,45.8349,45.8349,6316.0
2024-07-09 14:00:00,46.56,46.56,46.34,46.34,11896.0,45.8251,45.8251,45.6085,45.6085,11896.0
2024-07-09 14:30:00,46.34,46.4,46.34,46.37,14046.0,45.6085,45.6676,45.6085,45.6381,14046.0
2024-07-09 15:00:00,46.35,46.36,46.26,46.3,13708.0,45.6184,45.6282,45.5298,45.5692,13708.0
2024-07-09 15:30:00,46.29,46.3,46.15,46.24,98284.0,45.5593,45.5692,45.4215,45.5101,98284.0
2024-07-10 09:30:00,46.31,46.8,46.3,46.69,17970.0,45.579,46.0613,45.5692,45.953,17970.0
2024-07-10 10:00:00,46.7,46.81,46.6,46.62,10333.0,45.9629,46.0711,45.8644,45.8841,10333.0
2024-07-10 10:30:00,46.59,46.76,46.49,46.75,25833.0,45.8546,46.0219,45.7562,46.0121,25833.0
2024-07-10 11:00:00,46.72,46.91,46.72,46.83,11888.0,45.9825,46.1695,45.9825,46.0908,11888.0
2024-07-10 11:30:00,46.85,46.98,46.85,46.96,9946.0,46.1105,46.2384,46.1105,46.2187,9946.0
2024-07-10 12:00:00,46.98,47.15,46.98,47.07,16316.0,46.2384,46.4057,46.2384,46.327,16316.0
2024-07-10 12:30:00,47.08,47.15,47.06,47.08,19103.0,46.3369,46.4057,46.3172,46.3369,19103.0
2024-07-10 13:00:00,47.09,47.11,46.87,46.89,13649.0,46.3467,46.3664,46.1302,46.1499,13649.0
2024-07-10 13:30:00,46.9,46.93,46.82,46.85,11489.0,46.1597,46.1892,46.081,46.1105,11489.0
2024-07-10 14:00:00,46.85,46.86,46.75,46.82,10898.0,46.1105,46.1203,46.0121,46.081,10898.0
2024-07-10 14:30:00,46.82,46.86,46.76,46.86,19945.0,46.081,46.1203,46.0219,46.1203,19945.0
2024-07-10 15:00:00,46.87,47.03,46.85,47.03,14147.0,46.1302,46.2876,46.1105,46.2876,14147.0
2024-07-10 15:30:00,47.04,47.28,47.02,47.18,75792.0,46.2975,46.5337,46.2778,46.4353,75792.0
2024-07-11 09:30:00,47.69,47.9,47.51,47.67,67763.0,46.9372,47.1439,46.7601,46.9175,67763.0
2024-07-11 10:00:00,47.68,48.25,47.68,48.25,14754.0,46.9274,47.4884,46.9274,47.4884,14754.0
2024-07-11 10:30:00,48.21,48.39,48.16,48.38,13121.0,47.449,47.6262,47.3998,47.6163,13121.0
2024-07-11 11:00:00,48.38,48.54,48.32,48.53,17693.0,47.6163,47.7738,47.5573,47.764,17693.0
2024-07-11 11:30:00,48.54,48.56,48.37,48.37,24128.0,47.7738,47.7935,47.6065,47.6065,24128.0
2024-07-11 12:00:00,48.35,48.35,48.21,48.28,10328.0,47.5868,47.5868,47.449,47.5179,10328.0
2024-07-11 12:30:00,48.29,48.29,48.08,48.15,21346.0,47.5278,47.5278,47.3211,47.39,21346.0
2024-07-11 13:00:00,48.15,48.28,48.12,48.24,23644.0,47.39,47.5179,47.3604,47.4785,23644.0
2024-07-11 13:30:00,48.23,48.26,48.13,48.15,19205.0,47.4687,47.4982,47.3703,47.39,19205.0
2024-07-11 14:00:00,48.14,48.19,48.08,48.09,28402.0,47.3801,47.4293,47.3211,47.3309,28402.0
2024-07-11 14:30:00,48.09,48.17,48.09,48.17,24647.0,47.3309,47.4096,47.3309,47.4096,24647.0
2024-07-11 15:00:00,48.18,48.29,48.16,48.22,31941.0,47.4195,47.5278,47.3998,47.4589,31941.0
2024-07-11 15:30:00,48.22,48.39,48.16,48.19,135811.0,47.4589,47.6262,47.3998,47.4293,135811.0
2024-07-12 09:30:00,48.68,48.73,48.25,48.54,12618.0,47.9116,47.9608,47.4884,47.7738,12618.0
2024-07-12 10:00:00,48.53,48.87,48.5,48.87,10386.0,47.764,48.0986,47.7344,48.0986,10386.0
2024-07-12 10:30:00,48.85,48.88,48.79,48.87,23921.0,48.0789,48.1084,48.0199,48.0986,23921.0
2024-07-12 11:00:00,48.87,48.9,48.77,48.79,9834.0,48.0986,48.1281,48.0002,48.0199,9834.0
2024-07-12 11:30:00,48.77,48.78,48.58,48.65,51766.0,48.0002,48.01,47.8132,47.8821,51766.0
2024-07-12 12:00:00,48.63,48.63,48.46,48.49,12638.0,47.8624,47.8624,47.6951,47.7246,12638.0
2024-07-12 12:30:00,48.51,48.51,48.43,48.5,6988.0,47.7443,47.7443,47.6655,47.7344,6988.0
2024-07-12 13:00:00,48.52,48.57,48.44,48.51,8478.0,47.7541,47.8033,47.6754,47.7443,8478.0
2024-07-12 13:30:00,48.51,48.59,48.51,48.54,18199.0,47.7443,47.823,47.7443,47.7738,18199.0
2024-07-12 14:00:00,48.52,48.54,48.45,48.48,10866.0,47.7541,47.7738,47.6852,47.7148,10866.0
2024-07-12 14:30:00,48.47,48.47,48.41,48.45,13822.0,47.7049,47.7049,47.6459,47.6852,13822.0
2024-07-12 15:00:00,48.46,48.68,48.44,48.66,39063.0,47.6951,47.9116,47.6754,47.8919,39063.0
2024-07-12 15:30:00,48.66,48.7,48.32,48.37,111195.0,47.8919,47.9313,47.5573,47.6065,111195.0
2024-07-15 09:30:00,48.65,49.11,48.35,49.08,27129.0,47.8821,48.3348,47.5868,48.3053,27129.0
2024-07-15 10:00:00,49.08,49.22,49.06,49.2,17255.0,48.3053,48.4431,48.2856,48.4234,17255.0
2024-07-15 10:30:00,49.2,49.32,49.13,49.13,19039.0,48.4234,48.5415,48.3545,48.3545,19039.0
2024-07-15 11:00:00,49.13,49.47,49.13,49.42,19790.0,48.3545,48.6891,48.3545,48.6399,19790.0
2024-07-15 11:30:00,49.41,49.74,49.41,49.74,27423.0,48.6301,48.9549,48.6301,48.9549,27423.0
2024-07-15 12:00:00,49.71,49.84,49.71,49.8,23567.0,48.9253,49.0533,48.9253,49.0139,23567.0
2024-07-15 12:30:00,49.81,49.92,49.77,49.83,23105.0,49.0238,49.132,48.9844,49.0434,23105.0
2024-07-15 13:00:00,49.82,49.94,49.77,49.88,12284.0,49.0336,49.1517,48.9844,49.0927,12284.0
2024-07-15 13:30:00,49.88,49.97,49.86,49.96,38919.0,49.0927,49.1812,49.073,49.1714,38919.0
2024-07-15 14:00:00,49.96,50.06,49.9,49.99,87332.0,49.1714,49.2698,49.1123,49.2009,87332.0
2024-07-15 14:30:00,49.98,50.1,49.96,50.0,30716.0,49.1911,49.3092,49.1714,49.2108,30716.0
2024-07-15 15:00:00,50.0,50.02,49.85,49.93,60886.0,49.2108,49.2304,49.0631,49.1419,60886.0
2024-07-15 15:30:00,49.93,49.97,49.73,49.76,95234.0,49.1419,49.1812,48.945,48.9745,95234.0
2024-07-16 09:30:00,50.2,50.82,49.99,50.78,31448.0,49.4076,50.0178,49.2009,49.9784,31448.0
2024-07-16 10:00:00,50.82,50.89,50.61,50.79,19440.0,50.0178,50.0867,49.8111,49.9883,19440.0
2024-07-16 10:30:00,50.8,51.18,50.76,51.11,17759.0,49.9981,50.3721,49.9588,50.3032,17759.0
2024-07-16 11:00:00,51.1,51.38,51.08,51.37,11939.0,50.2934,50.569,50.2737,50.5591,11939.0
2024-07-16 11:30:00,51.33,51.35,51.15,51.16,21040.0,50.5198,50.5395,50.3426,50.3525,21040.0
2024-07-16 12:00:00,51.16,51.31,51.14,51.25,20852.0,50.3525,50.5001,50.3328,50.441,20852.0
2024-07-16 12:30:00,51.22,51.3,51.19,51.27,12581.0,50.4115,50.4902,50.382,50.4607,12581.0
2024-07-16 13:00:00,51.26,51.3,51.22,51.23,14760.0,50.4509,50.4902,50.4115,50.4213,14760.0
2024-07-16 13:30:00,51.19,51.29,51.18,51.26,16903.0,50.382,50.4804,50.3721,50.4509,16903.0
2024-07-16 14:00:00,51.25,51.31,51.2,51.29,24779.0,50.441,50.5001,50.3918,50.4804,24779.0
2024-07-16 14:30:00,51.28,51.37,51.22,51.3,25157.0,50.4706,50.5591,50.4115,50.4902,25157.0
2024-07-16 15:00:00,51.29,51.52,51.26,51.52,31244.0,50.4804,50.7068,50.4509,50.7068,31244.0
2024-07-16 15:30:00,51.51,51.62,51.48,51.55,149713.0,50.6969,50.8052,50.6674,50.7363,149713.0
2024-07-17 09:30:00,51.3,51.65,51.01,51.59,115253.0,50.4902,50.8347,50.2048,50.7757,115253.0
2024-07-17 10:00:00,51.56,51.67,51.13,51.44,33954.0,50.7461,50.8544,50.3229,50.628,33954.0
2024-07-17 10:30:00,51.38,51.43,51.05,51.16,38633.0,50.569,50.6182,50.2442,50.3525,38633.0
2024-07-17 11:00:00,51.2,51.34,51.07,51.21,44206.0,50.3918,50.5296,50.2639,50.4017,44206.0
2024-07-17 11:30:00,51.21,51.35,51.19,51.29,9593.0,50.4017,50.5395,50.382,50.4804,9593.0
2024-07-17 12:00:00,51.28,51.36,51.22,51.3,17468.0,50.4706,50.5493,50.4115,50.4902,17468.0
2024-07-17 12:30:00,51.31,51.55,51.25,51.5,25738.0,50.5001,50.7363,50.441,50.6871,25738.0
2024-07-17 13:00:00,51.5,51.52,51.33,51.38,9632.0,50.6871,50.7068,50.5198,50.569,9632.0
2024-07-17 13:30:00,51.38,51.4,51.22,51.26,19647.0,50.569,50.5887,50.4115,50.4509,19647.0
2024-07-17 14:00:00,51.23,51.26,51.07,51.12,22213.0,50.4213,50.4509,50.2639,50.3131,22213.0
2024-07-17 14:30:00,51.1,51.13,51.03,51.1,35145.0,50.2934,50.3229,50.2245,50.2934,35145.0
2024-07-17 15:00:00,51.1,51.36,51.08,51.3,56064.0,50.2934,50.5493,50.2737,50.4902,56064.0
2024-07-17 15:30:00,51.29,51.31,51.11,51.22,167969.0,50.4804,50.5001,50.3032,50.4115,167969.0
2024-07-18 09:30:00,50.81,51.79,50.5,51.79,52861.0,50.008,50.9725,49.7029,50.9725,52861.0
2024-07-18 10:00:00,51.76,52.06,51.46,51.58,26151.0,50.943,51.2382,50.6477,50.7658,26151.0
2024-07-18 10:30:00,51.54,51.56,50.97,51.03,18587.0,50.7265,50.7461,50.1654,50.2245,18587.0
2024-07-18 11:00:00,50.99,51.12,50.75,50.8,30706.0,50.1851,50.3131,49.9489,49.9981,30706.0
2024-07-18 11:30:00,50.78,51.01,50.66,50.74,37434.0,49.9784,50.2048,49.8603,49.9391,37434.0
2024-07-18 12:00:00,50.75,50.75,50.56,50.59,54682.0,49.9489,49.9489,49.7619,49.7914,54682.0
2024-07-18 12:30:00,50.59,50.69,50.52,50.65,88236.0,49.7914,49.8899,49.7226,49.8505,88236.0
2024-07-18 13:00:00,50.69,50.7,50.48,50.5,13761.0,49.8899,49.8997,49.6832,49.7029,13761.0
2024-07-18 13:30:00,50.52,50.57,50.41,50.42,32031.0,49.7226,49.7718,49.6143,49.6241,32031.0
2024-07-18 14:00:00,50.4,50.42,50.24,50.25,31253.0,49.6044,49.6241,49.447,49.4568,31253.0
2024-07-18 14:30:00,50.23,50.3,50.18,50.27,32625.0,49.4371,49.506,49.3879,49.4765,32625.0
2024-07-18 15:00:00,50.28,50.36,50.17,50.19,52936.0,49.4863,49.5651,49.3781,49.3978,52936.0
2024-07-18 15:30:00,50.18,50.51,50.17,50.26,162809.0,49.3879,49.7127,49.3781,49.4667,162809.0
2024-07-19 09:30:00,50.33,50.5,49.91,50.38,27323.0,49.5356,49.7029,49.1222,49.5848,27323.0
2024-07-19 10:00:00,50.42,50.42,49.92,49.92,16457.0,49.6241,49.6241,49.132,49.132,16457.0
2024-07-19 10:30:00,49.93,50.05,49.77,49.77,11901.0,49.1419,49.26,48.9844,48.9844,11901.0
2024-07-19 11:00:00,49.82,49.92,49.65,49.65,15385.0,49.0336,49.132,48.8663,48.8663,15385.0
2024-07-19 11:30:00,49.68,49.97,49.65,49.97,10274.0,48.8958,49.1812,48.8663,49.1812,10274.0
2024-07-19 12:00:00,49.97,50.13,49.94,49.97,14442.0,49.1812,49.3387,49.1517,49.1812,14442.0
2024-07-19 12:30:00,49.95,49.95,49.81,49.81,22924.0,49.1616,49.1616,49.0238,49.0238,22924.0
2024-07-19 13:00:00,49.8,49.81,49.73,49.78,8643.0,49.0139,49.0238,48.945,48.9942,8643.0
2024-07-19 13:30:00,49.78,49.85,49.74,49.83,12748.0,48.9942,49.0631,48.9549,49.0434,12748.0
2024-07-19 14:00:00,49.81,49.84,49.71,49.72,13916.0,49.0238,49.0533,48.9253,48.9352,13916.0
2024-07-19 14:30:00,49.72,49.77,49.66,49.76,13031.0,48.9352,48.9844,48.8761,48.9745,13031.0
2024-07-19 15:00:00,49.74,50.0,49.74,49.97,18551.0,48.9549,49.2108,48.9549,49.1812,18551.0
2024-07-19 15:30:00,49.97,49.99,49.65,49.66,122536.0,49.1812,49.2009,48.8663,48.8761,122536.0
2024-07-22 09:30:00,49.91,50.21,49.65,49.69,21945.0,49.1222,49.4174,48.8663,48.9057,21945.0
2024-07-22 10:00:00,49.69,49.7,49.46,49.68,12100.0,48.9057,48.9155,48.6793,48.8958,12100.0
2024-07-22 10:30:00,49.71,50.06,49.7,50.04,13072.0,48.9253,49.2698,48.9155,49.2501,13072.0
2024-07-22 11:00:00,50.05,50.21,50.01,50.17,44038.0,49.26,49.4174,49.2206,49.3781,44038.0
2024-07-22 11:30:00,50.14,50.31,50.1,50.23,9620.0,49.3486,49.5159,49.3092,49.4371,9620.0
2024-07-22 12:00:00,50.24,50.35,50.19,50.27,7663.0,49.447,49.5552,49.3978,49.4765,7663.0
2024-07-22 12:30:00,50.27,50.43,50.18,50.41,13643.0,49.4765,49.634,49.3879,49.6143,13643.0
2024-07-22 13:00:00,50.46,50.55,50.43,50.54,10838.0,49.6635,49.7521,49.634,49.7422,10838.0
2024-07-22 13:30:00,50.56,50.66,50.53,50.63,13588.0,49.7619,49.8603,49.7324,49.8308,13588.0
2024-07-22 14:00:00,50.63,50.63,50.48,50.52,11775.0,49.8308,49.8308,49.6832,49.7226,11775.0
2024-07-22 14:30:00,50.53,50.63,50.53,50.62,9949.0,49.7324,49.8308,49.7324,49.821,9949.0
2024-07-22 15:00:00,50.6,50.76,50.55,50.67,17873.0,49.8013,49.9588,49.7521,49.8702,17873.0
2024-07-22 15:30:00,50.68,50.92,50.68,50.86,94759.0,49.88,50.1162,49.88,50.0572,94759.0
2024-07-23 09:30:00,50.64,50.92,50.37,50.91,10930.0,49.8407,50.1162,49.5749,50.1064,10930.0
2024-07-23 10:00:00,50.85,51.18,50.85,51.12,21228.0,50.0473,50.3721,50.0473,50.3131,21228.0
2024-07-23 10:30:00,51.12,51.28,51.03,51.13,10856.0,50.3131,50.4706,50.2245,50.3229,10856.0
2024-07-23 11:00:00,51.15,51.24,51.12,51.19,11776.0,50.3426,50.4312,50.3131,50.382,11776.0
2024-07-23 11:30:00,51.16,51.41,51.08,51.19,34635.0,50.3525,50.5985,50.2737,50.382,34635.0
2024-07-23 12:00:00,51.18,51.26,51.05,51.05,12917.0,50.3721,50.4509,50.2442,50.2442,12917.0
2024-07-23 12:30:00,51.04,51.07,50.93,50.96,10788.0,50.2343,50.2639,50.1261,50.1556,10788.0
2024-07-23 13:00:00,50.97,51.06,50.96,51.01,10081.0,50.1654,50.254,50.1556,50.2048,10081.0
2024-07-23 13:30:00,51.0,51.14,50.95,51.08,22533.0,50.195,50.3328,50.1458,50.2737,22533.0
2024-07-23 14:00:00,51.12,51.15,50.99,50.99,12867.0,50.3131,50.3426,50.1851,50.1851,12867.0
2024-07-23 14:30:00,51.01,51.09,50.98,51.02,16063.0,50.2048,50.2836,50.1753,50.2147,16063.0
2024-07-23 15:00:00,51.01,51.04,50.96,51.02,29068.0,50.2048,50.2343,50.1556,50.2147,29068.0
2024-07-23 15:30:00,51.01,51.01,50.7,50.72,106443.0,50.2048,50.2048,49.8997,49.9194,106443.0
2024-07-24 09:30:00,50.48,50.71,49.85,49.89,18316.0,49.6832,49.9096,49.0631,49.1025,18316.0
2024-07-24 10:00:00,50.07,50.25,49.99,50.15,16221.0,49.2797,49.4568,49.2009,49.3584,16221.0
2024-07-24 10:30:00,50.14,50.41,50.14,50.35,37402.0,49.3486,49.6143,49.3486,49.5552,37402.0
2024-07-24 11:00:00,50.36,50.48,50.31,50.42,29884.0,49.5651,49.6832,49.5159,49.6241,29884.0
2024-07-24 11:30:00,50.44,50.53,50.15,50.28,68911.0,49.6438,49.7324,49.3584,49.4863,68911.0
2024-07-24 12:00:00,50.3,50.34,50.07,50.09,21636.0,49.506,49.5454,49.2797,49.2993,21636.0
2024-07-24 12:30:00,50.08,50.13,49.93,49.94,21984.0,49.2895,49.3387,49.1419,49.1517,21984.0
2024-07-24 13:00:00,49.95,50.02,49.9,49.92,11476.0,49.1616,49.2304,49.1123,49.132,11476.0
2024-07-24 13:30:00,49.91,50.06,49.86,49.87,16782.0,49.1222,49.2698,49.073,49.0828,16782.0
2024-07-24 14:00:00,49.87,49.96,49.7,49.7,17889.0,49.0828,49.1714,48.9155,48.9155,17889.0
2024-07-24 14:30:00,49.69,49.81,49.66,49.79,33355.0,48.9057,49.0238,48.8761,49.0041,33355.0
2024-07-24 15:00:00,49.78,49.87,49.75,49.79,35200.0,48.9942,49.0828,48.9647,49.0041,35200.0
2024-07-24 15:30:00,49.77,49.84,49.47,49.48,177259.0,48.9844,49.0533,48.6891,48.699,177259.0
2024-07-25 09:30:00,49.49,50.23,49.49,50.1,30071.0,48.7088,49.4371,48.7088,49.3092,30071.0
2024-07-25 10:00:00,50.0,50.03,49.46,49.99,25359.0,49.2108,49.2403,48.6793,49.2009,25359.0
2024-07-25 10:30:00,49.98,50.05,49.7,50.05,68946.0,49.1911,49.26,48.9155,49.26,68946.0
2024-07-25 11:00:00,50.13,50.18,49.97,50.12,79433.0,49.3387,49.3879,49.1812,49.3289,79433.0
2024-07-25 11:30:00,50.1,50.4,50.09,50.4,23480.0,49.3092,49.6044,49.2993,49.6044,23480.0
2024-07-25 12:00:00,50.4,50.58,50.27,50.57,18149.0,49.6044,49.7816,49.4765,49.7718,18149.0
2024-07-25 12:30:00,50.57,50.63,50.54,50.57,15408.0,49.7718,49.8308,49.7422,49.7718,15408.0
2024-07-25 13:00:00,50.58,50.7,50.4,50.48,19374.0,49.7816,49.8997,49.6044,49.6832,19374.0
2024-07-25 13:30:00,50.45,50.53,50.27,50.37,21242.0,49.6537,49.7324,49.4765,49.5749,21242.0
2024-07-25 14:00:00,50.4,50.4,50.26,50.32,15621.0,49.6044,49.6044,49.4667,49.5257,15621.0
2024-07-25 14:30:00,50.33,50.39,50.03,50.11,17941.0,49.5356,49.5946,49.2403,49.319,17941.0
2024-07-25 15:00:00,50.08,50.25,50.05,50.25,25427.0,49.2895,49.4568,49.26,49.4568,25427.0
2024-07-25 15:30:00,50.25,50.28,49.95,49.98,131084.0,49.4568,49.4863,49.1616,49.1911,131084.0
2024-07-26 09:30:00,50.39,50.96,50.17,50.68,24464.0,49.5946,50.1556,49.3781,49.88,24464.0
2024-07-26 10:00:00,50.6,50.81,50.53,50.73,19238.0,49.8013,50.008,49.7324,49.9292,19238.0
2024-07-26 10:30:00,50.6,50.6,50.26,50.4,19071.0,49.8013,49.8013,49.4667,49.6044,19071.0
2024-07-26 11:00:00,50.39,50.57,50.35,50.56,20261.0,49.5946,49.7718,49.5552,49.7619,20261.0
2024-07-26 11:30:00,50.57,50.75,50.56,50.75,14377.0,49.7718,49.9489,49.7619,49.9489,14377.0
2024-07-26 12:00:00,50.75,50.91,50.75,50.88,15760.0,49.9489,50.1064,49.9489,50.0769,15760.0
2024-07-26 12:30:00,50.88,50.93,50.8,50.91,18534.0,50.0769,50.1261,49.9981,50.1064,18534.0
2024-07-26 13:00:00,50.89,51.04,50.8,51.04,48967.0,50.0867,50.2343,49.9981,50.2343,48967.0
2024-07-26 13:30:00,51.03,51.05,50.76,50.86,17729.0,50.2245,50.2442,49.9588,50.0572,17729.0
2024-07-26 14:00:00,50.87,50.94,50.78,50.82,20657.0,50.067,50.1359,49.9784,50.0178,20657.0
2024-07-26 14:30:00,50.79,50.84,50.67,50.73,13553.0,49.9883,50.0375,49.8702,49.9292,13553.0
2024-07-26 15:00:00,50.7,50.87,50.65,50.85,35407.0,49.8997,50.067,49.8505,50.0473,35407.0
2024-07-26 15:30:00,50.86,50.88,50.61,50.71,133479.0,50.0572,50.0769,49.8111,49.9096,133479.0
2024-07-29 09:30:00,50.74,51.17,50.28,51.12,70850.0,49.9391,50.3623,49.4863,50.3131,70850.0
2024-07-29 10:00:00,51.12,51.24,50.83,50.89,22164.0,50.3131,50.4312,50.0277,50.0867,22164.0
2024-07-29 10:30:00,50.87,50.9,50.71,50.84,34615.0,50.067,50.0966,49.9096,50.0375,34615.0
2024-07-29 11:00:00,50.83,50.95,50.71,50.94,22213.0,50.0277,50.1458,49.9096,50.1359,22213.0
2024-07-29 11:30:00,50.91,51.06,50.72,51.04,22362.0,50.1064,50.254,49.9194,50.2343,22362.0
2024-07-29 12:00:00,51.04,51.1,50.99,50.99,29355.0,50.2343,50.2934,50.1851,50.1851,29355.0
2024-07-29 12:30:00,51.01,51.05,50.86,50.87,27752.0,50.2048,50.2442,50.0572,50.067,27752.0
2024-07-29 13:00:00,50.87,51.0,50.84,50.97,45048.0,50.067,50.195,50.0375,50.1654,45048.0
2024-07-29 13:30:00,50.96,50.99,50.83,50.98,40025.0,50.1556,50.1851,50.0277,50.1753,40025.0
2024-07-29 14:00:00,50.97,50.99,50.9,50.95,46065.0,50.1654,50.1851,50.0966,50.1458,46065.0
2024-07-29 14:30:00,50.96,50.96,50.8,50.86,18979.0,50.1556,50.1556,49.9981,50.0572,18979.0
2024-07-29 15:00:00,50.84,50.93,50.8,50.92,41740.0,50.0375,50.1261,49.9981,50.1162,41740.0
2024-07-29 15:30:00,50.93,51.06,50.75,50.89,198278.0,50.1261,50.254,49.9489,50.0867,198278.0
2024-07-30 09:30:00,51.75,52.09,49.89,49.94,213427.0,50.9331,51.2678,49.1025,49.1517,213427.0
2024-07-30 10:00:00,50.01,50.09,49.04,49.67,70121.0,49.2206,49.2993,48.2659,48.886,70121.0
2024-07-30 10:30:00,49.68,49.89,49.24,49.5,82244.0,48.8958,49.1025,48.4628,48.7187,82244.0
2024-07-30 11:00:00,49.49,49.61,48.96,49.02,59099.0,48.7088,48.8269,48.1872,48.2462,59099.0
2024-07-30 11:30:00,49.05,49.25,48.8,49.04,63154.0,48.2758,48.4726,48.0297,48.2659,63154.0
2024-07-30 12:00:00,48.98,49.27,48.81,49.22,85292.0,48.2069,48.4923,48.0395,48.4431,85292.0
2024-07-30 12:30:00,49.26,49.42,49.13,49.14,70279.0,48.4824,48.6399,48.3545,48.3643,70279.0
2024-07-30 13:00:00,49.15,49.34,48.99,49.11,38605.0,48.3742,48.5612,48.2167,48.3348,38605.0
2024-07-30 13:30:00,49.12,49.23,48.85,48.91,30074.0,48.3447,48.4529,48.0789,48.138,30074.0
2024-07-30 14:00:00,48.91,48.99,48.83,48.84,32428.0,48.138,48.2167,48.0592,48.0691,32428.0
2024-07-30 14:30:00,48.84,49.17,48.83,49.17,53891.0,48.0691,48.3939,48.0592,48.3939,53891.0
2024-07-30 15:00:00,49.18,49.4,49.12,49.37,78623.0,48.4037,48.6202,48.3447,48.5907,78623.0
2024-07-30 15:30:00,49.33,49.54,49.1,49.26,216375.0,48.5513,48.758,48.325,48.4824,216375.0
2024-07-31 09:30:00,49.81,49.86,49.01,49.08,151851.0,49.0238,49.073,48.2364,48.3053,151851.0
2024-07-31 10:00:00,49.1,49.69,48.79,49.33,38903.0,48.325,48.9057,48.0199,48.5513,38903.0
2024-07-31 10:30:00,49.33,49.85,49.25,49.78,56527.0,48.5513,49.0631,48.4726,48.9942,56527.0
2024-07-31 11:00:00,49.8,49.93,49.68,49.8,72783.0,49.0139,49.1419,48.8958,49.0139,72783.0
2024-07-31 11:30:00,49.81,50.52,49.81,50.44,61621.0,49.0238,49.7226,49.0238,49.6438,61621.0
2024-07-31 12:00:00,50.44,50.9,50.34,50.89,48970.0,49.6438,50.0966,49.5454,50.0867,48970.0
2024-07-31 12:30:00,50.89,50.96,50.58,50.73,53100.0,50.0867,50.1556,49.7816,49.9292,53100.0
2024-07-31 13:00:00,50.7,50.92,50.66,50.77,65998.0,49.8997,50.1162,49.8603,49.9686,65998.0
2024-07-31 13:30:00,50.73,50.77,50.6,50.7,51344.0,49.9292,49.9686,49.8013,49.8997,51344.0
2024-07-31 14:00:00,50.69,50.82,50.41,50.82,77803.0,49.8899,50.0178,49.6143,50.0178,77803.0
2024-07-31 14:30:00,50.82,51.32,50.79,51.3,62172.0,50.0178,50.5099,49.9883,50.4902,62172.0
2024-07-31 15:00:00,51.29,51.35,50.34,50.43,102001.0,50.4804,50.5395,49.5454,49.634,102001.0
2024-07-31 15:30:00,50.41,50.77,50.38,50.56,278385.0,49.6143,49.9686,49.5848,49.7619,278385.0
2024-08-01 09:30:00,50.3,51.04,50.22,50.28,80095.0,49.506,50.2343,49.4273,49.4863,80095.0
2024-08-01 10:00:00,50.23,50.42,49.75,49.96,71907.0,49.4371,49.6241,48.9647,49.1714,71907.0
2024-08-01 10:30:00,49.96,50.0,49.62,49.63,65651.0,49.1714,49.2108,48.8368,48.8466,65651.0
2024-08-01 11:00:00,49.67,49.68,48.88,48.91,40326.0,48.886,48.8958,48.1084,48.138,40326.0
2024-08-01 11:30:00,48.85,48.92,48.73,48.84,13048.0,48.0789,48.1478,47.9608,48.0691,13048.0
2024-08-01 12:00:00,48.79,49.17,48.79,48.99,20704.0,48.0199,48.3939,48.0199,48.2167,20704.0
2024-08-01 12:30:00,48.99,48.99,48.76,48.87,11992.0,48.2167,48.2167,47.9903,48.0986,11992.0
2024-08-01 13:00:00,48.86,48.88,48.61,48.8,16343.0,48.0888,48.1084,47.8427,48.0297,16343.0
2024-08-01 13:30:00,48.77,48.84,48.64,48.77,21267.0,48.0002,48.0691,47.8722,48.0002,21267.0
2024-08-01 14:00:00,48.78,48.78,48.57,48.6,19864.0,48.01,48.01,47.8033,47.8329,19864.0
2024-08-01 14:30:00,48.58,48.58,48.4,48.48,18230.0,47.8132,47.8132,47.636,47.7148,18230.0
2024-08-01 15:00:00,48.48,48.75,48.34,48.68,36604.0,47.7148,47.9805,47.577,47.9116,36604.0
2024-08-01 15:30:00,48.68,49.09,48.67,48.95,114619.0,47.9116,48.3151,47.9018,48.1773,114619.0
2024-08-02 09:30:00,47.75,47.98,46.8,47.21,29092.0,46.9963,47.2226,46.0613,46.4648,29092.0
2024-08-02 10:00:00,47.14,47.7,46.96,47.04,31925.0,46.3959,46.9471,46.2187,46.2975,31925.0
2024-08-02 10:30:00,47.0,47.08,46.84,46.94,15483.0,46.2581,46.3369,46.1006,46.1991,15483.0
2024-08-02 11:00:00,46.89,46.94,46.72,46.78,18958.0,46.1499,46.1991,45.9825,46.0416,18958.0
2024-08-02 11:30:00,46.79,46.98,46.75,46.85,38788.0,46.0514,46.2384,46.0121,46.1105,38788.0
2024-08-02 12:00:00,46.82,47.01,46.76,46.95,20603.0,46.081,46.268,46.0219,46.2089,20603.0
2024-08-02 12:30:00,46.93,46.99,46.65,46.78,17629.0,46.1892,46.2483,45.9136,46.0416,17629.0
2024-08-02 13:00:00,46.76,46.86,46.72,46.79,30383.0,46.0219,46.1203,45.9825,46.0514,30383.0
2024-08-02 13:30:00,46.77,46.79,46.7,46.79,12215.0,46.0317,46.0514,45.9629,46.0514,12215.0
2024-08-02 14:00:00,46.77,46.95,46.7,46.95,15827.0,46.0317,46.2089,45.9629,46.2089,15827.0
2024-08-02 14:30:00,46.95,46.99,46.84,46.9,13467.0,46.2089,46.2483,46.1006,46.1597,13467.0
2024-08-02 15:00:00,46.96,47.05,46.94,47.0,23080.0,46.2187,46.3073,46.1991,46.2581,23080.0
2024-08-02 15:30:00,47.01,47.04,46.72,46.84,120024.0,46.268,46.2975,45.9825,46.1006,120024.0
2024-08-05 09:30:00,45.26,45.26,43.66,44.46,220292.0,44.5456,44.5456,42.9708,43.7582,220292.0
2024-08-05 10:00:00,44.55,45.19,44.24,44.41,133642.0,43.8468,44.4767,43.5417,43.709,133642.0
2024-08-05 10:30:00,44.43,44.81,44.26,44.35,51448.0,43.7287,44.1027,43.5614,43.6499,51448.0
2024-08-05 11:00:00,44.35,44.74,44.28,44.63,48479.0,43.6499,44.0338,43.581,43.9255,48479.0
2024-08-05 11:30:00,44.61,45.0,44.59,44.94,39291.0,43.9058,44.2897,43.8862,44.2306,39291.0
2024-08-05 12:00:00,44.93,45.12,44.93,45.04,83828.0,44.2208,44.4078,44.2208,44.3291,83828.0
2024-08-05 12:30:00,45.03,45.13,44.64,44.76,45680.0,44.3192,44.4176,43.9354,44.0535,45680.0
2024-08-05 13:00:00,44.74,44.8,44.49,44.72,44668.0,44.0338,44.0928,43.7877,44.0141,44668.0
2024-08-05 13:30:00,44.72,44.87,44.69,44.7,32046.0,44.0141,44.1617,43.9846,43.9944,32046.0
2024-08-05 14:00:00,44.7,44.87,44.57,44.8,30501.0,43.9944,44.1617,43.8665,44.0928,30501.0
2024-08-05 14:30:00,44.8,44.81,44.44,44.48,39120.0,44.0928,44.1027,43.7385,43.7779,39120.0
2024-08-05 15:00:00,44.48,44.57,44.32,44.41,72501.0,43.7779,43.8665,43.6204,43.709,72501.0
2024-08-05 15:30:00,44.42,44.57,44.2,44.47,400194.0,43.7188,43.8665,43.5023,43.7681,400194.0
2024-08-06 09:30:00,44.79,45.27,44.48,45.14,46653.0,44.083,44.5554,43.7779,44.4275,46653.0
2024-08-06 10:00:00,45.13,45.47,45.08,45.23,29644.0,44.4176,44.7523,44.3684,44.5161,29644.0
2024-08-06 10:30:00,45.21,45.67,45.12,45.49,38198.0,44.4964,44.9491,44.4078,44.772,38198.0
2024-08-06 11:00:00,45.48,45.48,44.86,44.86,19614.0,44.7621,44.7621,44.1519,44.1519,19614.0
2024-08-06 11:30:00,44.86,45.16,44.86,45.12,21949.0,44.1519,44.4472,44.1519,44.4078,21949.0
2024-08-06 12:00:00,45.18,45.27,45.13,45.24,22349.0,44.4668,44.5554,44.4176,44.5259,22349.0
2024-08-06 12:30:00,45.24,45.34,45.12,45.3,23309.0,44.5259,44.6243,44.4078,44.5849,23309.0
2024-08-06 13:00:00,45.3,45.45,45.28,45.43,26532.0,44.5849,44.7326,44.5653,44.7129,26532.0
2024-08-06 13:30:00,45.46,45.5,45.37,45.41,22797.0,44.7424,44.7818,44.6538,44.6932,22797.0
2024-08-06 14:00:00,45.43,45.66,45.35,45.64,26601.0,44.7129,44.9393,44.6342,44.9196,26601.0
2024-08-06 14:30:00,45.63,45.67,45.41,45.43,32866.0,44.9097,44.9491,44.6932,44.7129,32866.0
2024-08-06 15:00:00,45.41,45.48,45.16,45.39,44259.0,44.6932,44.7621,44.4472,44.6735,44259.0
2024-08-06 15:30:00,45.4,45.47,44.91,44.96,155273.0,44.6834,44.7523,44.2011,44.2503,155273.0
2024-08-07 09:30:00,45.5,46.02,45.42,46.02,22712.0,44.7818,45.2936,44.7031,45.2936,22712.0
2024-08-07 10:00:00,46.04,46.04,45.25,45.32,59049.0,45.3133,45.3133,44.5357,44.6046,59049.0
2024-08-07 10:30:00,45.3,45.52,45.22,45.4,18740.0,44.5849,44.8015,44.5062,44.6834,18740.0
2024-08-07 11:00:00,45.42,45.49,45.25,45.3,21576.0,44.7031,44.772,44.5357,44.5849,21576.0
2024-08-07 11:30:00,45.32,45.36,44.94,44.97,16054.0,44.6046,44.644,44.2306,44.2602,16054.0
2024-08-07 12:00:00,44.95,45.06,44.85,45.04,15877.0,44.2405,44.3487,44.1421,44.3291,15877.0
2024-08-07 12:30:00,45.03,45.03,44.83,44.91,14472.0,44.3192,44.3192,44.1224,44.2011,14472.0
2024-08-07 13:00:00,44.89,44.9,44.6,44.69,17787.0,44.1814,44.1913,43.896,43.9846,17787.0
2024-08-07 13:30:00,44.69,44.86,44.56,44.62,12283.0,43.9846,44.1519,43.8566,43.9157,12283.0
2024-08-07 14:00:00,44.6,44.68,44.27,44.39,39706.0,43.896,43.9747,43.5712,43.6893,39706.0
2024-08-07 14:30:00,44.39,44.54,44.34,44.47,26544.0,43.6893,43.8369,43.6401,43.7681,26544.0
2024-08-07 15:00:00,44.47,44.72,44.47,44.66,27469.0,43.7681,44.0141,43.7681,43.9551,27469.0
2024-08-07 15:30:00,44.66,44.75,44.47,44.53,177383.0,43.9551,44.0436,43.7681,43.8271,177383.0
2024-08-08 09:30:00,45.19,45.42,45.03,45.29,8562.0,44.4767,44.7031,44.3192,44.5751,8562.0
2024-08-08 10:00:00,45.21,45.5,45.08,45.29,10131.0,44.4964,44.7818,44.3684,44.5751,10131.0
2024-08-08 10:30:00,45.26,45.39,45.18,45.34,12397.0,44.5456,44.6735,44.4668,44.6243,12397.0
2024-08-08 11:00:00,45.33,45.39,45.2,45.33,6403.0,44.6145,44.6735,44.4865,44.6145,6403.0
2024-08-08 11:30:00,45.33,45.34,45.18,45.31,5403.0,44.6145,44.6243,44.4668,44.5948,5403.0
2024-08-08 12:00:00,45.31,45.38,45.2,45.26,5520.0,44.5948,44.6637,44.4865,44.5456,5520.0
2024-08-08 12:30:00,45.26,45.27,45.08,45.18,4329.0,44.5456,44.5554,44.3684,44.4668,4329.0
2024-08-08 13:00:00,45.19,45.38,45.07,45.38,6793.0,44.4767,44.6637,44.3586,44.6637,6793.0
2024-08-08 13:30:00,45.42,45.45,45.35,45.39,5060.0,44.7031,44.7326,44.6342,44.6735,5060.0
2024-08-08 14:00:00,45.35,45.45,45.33,45.36,7516.0,44.6342,44.7326,44.6145,44.644,7516.0
2024-08-08 14:30:00,45.37,45.43,45.28,45.34,9572.0,44.6538,44.7129,44.5653,44.6243,9572.0
2024-08-08 15:00:00,45.34,45.45,45.26,45.37,11932.0,44.6243,44.7326,44.5456,44.6538,11932.0
2024-08-08 15:30:00,45.36,45.49,45.23,45.46,101797.0,44.644,44.772,44.5161,44.7424,101797.0
2024-08-09 09:30:00,45.58,45.74,45.05,45.41,28158.0,44.8605,45.018,44.3389,44.6932,28158.0
2024-08-09 10:00:00,45.39,45.54,45.28,45.52,23391.0,44.6735,44.8212,44.5653,44.8015,23391.0
2024-08-09 10:30:00,45.54,45.73,45.37,45.68,14138.0,44.8212,45.0082,44.6538,44.959,14138.0
2024-08-09 11:00:00,45.68,45.76,45.56,45.57,17054.0,44.959,45.0377,44.8408,44.8507,17054.0
2024-08-09 11:30:00,45.58,45.7,45.47,45.54,32763.0,44.8605,44.9786,44.7523,44.8212,32763.0
2024-08-09 12:00:00,45.56,45.62,45.43,45.59,38474.0,44.8408,44.8999,44.7129,44.8704,38474.0
2024-08-09 12:30:00,45.59,45.69,45.44,45.58,32709.0,44.8704,44.9688,44.7227,44.8605,32709.0
2024-08-09 13:00:00,45.62,45.84,45.62,45.82,8919.0,44.8999,45.1164,44.8999,45.0967,8919.0
2024-08-09 13:30:00,45.83,45.86,45.52,45.55,12610.0,45.1066,45.1361,44.8015,44.831,12610.0
2024-08-09 14:00:00,45.54,45.6,45.39,45.46,11388.0,44.8212,44.8802,44.6735,44.7424,11388.0
2024-08-09 14:30:00,45.45,45.49,45.38,45.48,10316.0,44.7326,44.772,44.6637,44.7621,10316.0
2024-08-09 15:00:00,45.49,45.57,45.45,45.55,21110.0,44.772,44.8507,44.7326,44.831,21110.0
2024-08-09 15:30:00,45.55,45.57,45.36,45.55,159264.0,44.831,44.8507,44.644,44.831,159264.0
2024-08-12 09:30:00,45.44,45.7,45.09,45.18,17278.0,44.7227,44.9786,44.3783,44.4668,17278.0
2024-08-12 10:00:00,45.19,45.38,45.16,45.33,12034.0,44.4767,44.6637,44.4472,44.6145,12034.0
2024-08-12 10:30:00,45.3,45.44,45.25,45.41,14456.0,44.5849,44.7227,44.5357,44.6932,14456.0
2024-08-12 11:00:00,45.43,45.49,45.04,45.14,9961.0,44.7129,44.772,44.3291,44.4275,9961.0
2024-08-12 11:30:00,45.2,45.37,44.97,45.36,18573.0,44.4865,44.6538,44.2602,44.644,18573.0
2024-08-12 12:00:00,45.34,45.4,45.22,45.26,9756.0,44.6243,44.6834,44.5062,44.5456,9756.0
2024-08-12 12:30:00,45.27,45.29,45.15,45.17,6806.0,44.5554,44.5751,44.4373,44.457,6806.0
2024-08-12 13:00:00,45.15,45.25,45.11,45.22,9641.0,44.4373,44.5357,44.3979,44.5062,9641.0
2024-08-12 13:30:00,45.26,45.31,45.2,45.2,6718.0,44.5456,44.5948,44.4865,44.4865,6718.0
2024-08-12 14:00:00,45.19,45.31,45.18,45.28,8686.0,44.4767,44.5948,44.4668,44.5653,8686.0
2024-08-12 14:30:00,45.27,45.29,45.2,45.26,9590.0,44.5554,44.5751,44.4865,44.5456,9590.0
2024-08-12 15:00:00,45.26,45.37,45.23,45.32,18199.0,44.5456,44.6538,44.5161,44.6046,18199.0
2024-08-12 15:30:00,45.31,45.38,45.21,45.27,76980.0,44.5948,44.6637,44.4964,44.5554,76980.0
2024-08-13 09:30:00,45.75,46.09,45.49,45.88,41930.0,45.0278,45.3625,44.772,45.1558,41930.0
2024-08-13 10:00:00,45.89,45.89,45.48,45.68,23253.0,45.1656,45.1656,44.7621,44.959,23253.0
2024-08-13 10:30:00,45.68,45.84,45.57,45.81,27929.0,44.959,45.1164,44.8507,45.0869,27929.0
2024-08-13 11:00:00,45.75,45.81,45.71,45.73,15112.0,45.0278,45.0869,44.9885,45.0082,15112.0
2024-08-13 11:30:00,45.76,45.79,45.68,45.78,16097.0,45.0377,45.0672,44.959,45.0574,16097.0
2024-08-13 12:00:00,45.75,45.92,45.74,45.88,20998.0,45.0278,45.1952,45.018,45.1558,20998.0
2024-08-13 12:30:00,45.88,46.0,45.84,45.95,17004.0,45.1558,45.2739,45.1164,45.2247,17004.0
2024-08-13 13:00:00,45.95,45.98,45.9,45.93,12919.0,45.2247,45.2542,45.1755,45.205,12919.0
2024-08-13 13:30:00,45.93,46.16,45.88,46.15,61889.0,45.205,45.4314,45.1558,45.4215,61889.0
2024-08-13 14:00:00,46.15,46.21,46.13,46.21,21228.0,45.4215,45.4806,45.4018,45.4806,21228.0
2024-08-13 14:30:00,46.22,46.3,46.22,46.29,33064.0,45.4904,45.5692,45.4904,45.5593,33064.0
2024-08-13 15:00:00,46.28,46.41,46.28,46.4,29549.0,45.5495,45.6774,45.5495,45.6676,29549.0
2024-08-13 15:30:00,46.4,46.56,46.32,46.52,212733.0,45.6676,45.8251,45.5888,45.7857,212733.0
2024-08-14 09:30:00,46.52,46.87,46.46,46.5,18096.0,45.7857,46.1302,45.7266,45.766,18096.0
2024-08-14 10:00:00,46.43,46.68,46.38,46.63,19673.0,45.6971,45.9432,45.6479,45.894,19673.0
2024-08-14 10:30:00,46.59,46.61,46.34,46.42,16554.0,45.8546,45.8743,45.6085,45.6873,16554.0
2024-08-14 11:00:00,46.41,46.56,46.31,46.52,27532.0,45.6774,45.8251,45.579,45.7857,27532.0
2024-08-14 11:30:00,46.53,46.71,46.53,46.66,25862.0,45.7955,45.9727,45.7955,45.9235,25862.0
2024-08-14 12:00:00,46.66,46.69,46.36,46.38,19435.0,45.9235,45.953,45.6282,45.6479,19435.0
2024-08-14 12:30:00,46.38,46.66,46.36,46.64,21113.0,45.6479,45.9235,45.6282,45.9038,21113.0
2024-08-14 13:00:00,46.62,46.68,46.56,46.58,25508.0,45.8841,45.9432,45.8251,45.8447,25508.0
2024-08-14 13:30:00,46.52,46.58,46.38,46.44,23384.0,45.7857,45.8447,45.6479,45.707,23384.0
2024-08-14 14:00:00,46.44,46.46,46.33,46.41,35287.0,45.707,45.7266,45.5987,45.6774,35287.0
2024-08-14 14:30:00,46.41,46.59,46.41,46.59,12962.0,45.6774,45.8546,45.6774,45.8546,12962.0
2024-08-14 15:00:00,46.57,46.63,46.4,46.45,26568.0,45.8349,45.894,45.6676,45.7168,26568.0
2024-08-14 15:30:00,46.45,46.66,46.39,46.6,122281.0,45.7168,45.9235,45.6577,45.8644,122281.0
2024-08-15 09:30:00,47.58,47.9,46.97,46.99,24264.0,46.829,47.1439,46.2286,46.2483,24264.0
2024-08-15 10:00:00,47.02,47.24,46.88,47.2,21825.0,46.2778,46.4943,46.14,46.455,21825.0
2024-08-15 10:30:00,47.2,47.5,47.2,47.5,17112.0,46.455,46.7502,46.455,46.7502,17112.0
2024-08-15 11:00:00,47.48,47.8,47.48,47.73,24125.0,46.7305,47.0455,46.7305,46.9766,24125.0
2024-08-15 11:30:00,47.72,47.79,47.7,47.73,20157.0,46.9668,47.0356,46.9471,46.9766,20157.0
2024-08-15 12:00:00,47.72,47.87,47.7,47.83,21044.0,46.9668,47.1144,46.9471,47.075,21044.0
2024-08-15 12:30:00,47.84,47.9,47.76,47.88,11877.0,47.0849,47.1439,47.0061,47.1242,11877.0
2024-08-15 13:00:00,47.87,47.89,47.78,47.84,15325.0,47.1144,47.1341,47.0258,47.0849,15325.0
2024-08-15 13:30:00,47.83,47.87,47.75,47.77,12492.0,47.075,47.1144,46.9963,47.016,12492.0
2024-08-15 14:00:00,47.78,47.83,47.69,47.76,12230.0,47.0258,47.075,46.9372,47.0061,12230.0
2024-08-15 14:30:00,47.74,47.76,47.64,47.67,18836.0,46.9864,47.0061,46.888,46.9175,18836.0
2024-08-15 15:00:00,47.67,47.68,47.57,47.66,24545.0,46.9175,46.9274,46.8191,46.9077,24545.0
2024-08-15 15:30:00,47.66,47.73,47.19,47.38,232736.0,46.9077,46.9766,46.4451,46.6321,232736.0
2024-08-16 09:30:00,47.23,47.6,47.14,47.44,15203.0,46.4845,46.8486,46.3959,46.6912,15203.0
2024-08-16 10:00:00,47.43,47.57,47.2,47.35,119763.0,46.6813,46.8191,46.455,46.6026,119763.0
2024-08-16 10:30:00,47.3,47.37,47.14,47.33,56459.0,46.5534,46.6223,46.3959,46.5829,56459.0
2024-08-16 11:00:00,47.34,47.44,47.28,47.43,15261.0,46.5927,46.6912,46.5337,46.6813,15261.0
2024-08-16 11:30:00,47.39,47.48,47.35,47.4,8784.0,46.642,46.7305,46.6026,46.6518,8784.0
2024-08-16 12:00:00,47.4,47.55,47.4,47.5,11113.0,46.6518,46.7994,46.6518,46.7502,11113.0
2024-08-16 12:30:00,47.48,47.62,47.47,47.56,14460.0,46.7305,46.8683,46.7207,46.8093,14460.0
2024-08-16 13:00:00,47.55,47.59,47.52,47.57,16671.0,46.7994,46.8388,46.7699,46.8191,16671.0
2024-08-16 13:30:00,47.58,47.65,47.55,47.63,25204.0,46.829,46.8979,46.7994,46.8782,25204.0
2024-08-16 14:00:00,47.61,47.61,47.5,47.56,11182.0,46.8585,46.8585,46.7502,46.8093,11182.0
2024-08-16 14:30:00,47.56,47.64,47.55,47.62,11972.0,46.8093,46.888,46.7994,46.8683,11972.0
2024-08-16 15:00:00,47.61,47.63,47.52,47.56,32068.0,46.8585,46.8782,46.7699,46.8093,32068.0
2024-08-16 15:30:00,47.56,47.61,47.36,47.36,123904.0,46.8093,46.8585,46.6124,46.6124,123904.0
2024-08-19 09:30:00,47.47,47.89,47.47,47.63,14013.0,46.7207,47.1341,46.7207,46.8782,14013.0
2024-08-19 10:00:00,47.63,47.79,47.51,47.65,64462.0,46.8782,47.0356,46.7601,46.8979,64462.0
2024-08-19 10:30:00,47.65,47.86,47.63,47.83,14352.0,46.8979,47.1045,46.8782,47.075,14352.0
2024-08-19 11:00:00,47.81,47.81,47.74,47.77,5996.0,47.0553,47.0553,46.9864,47.016,5996.0
2024-08-19 11:30:00,47.76,47.84,47.75,47.77,5801.0,47.0061,47.0849,46.9963,47.016,5801.0
2024-08-19 12:00:00,47.77,47.82,47.76,47.8,7503.0,47.016,47.0652,47.0061,47.0455,7503.0
2024-08-19 12:30:00,47.79,47.84,47.77,47.84,4246.0,47.0356,47.0849,47.016,47.0849,4246.0
2024-08-19 13:00:00,47.83,47.87,47.81,47.82,7780.0,47.075,47.1144,47.0553,47.0652,7780.0
2024-08-19 13:30:00,47.81,47.85,47.76,47.79,8710.0,47.0553,47.0947,47.0061,47.0356,8710.0
2024-08-19 14:00:00,47.8,47.82,47.68,47.69,6021.0,47.0455,47.0652,46.9274,46.9372,6021.0
2024-08-19 14:30:00,47.7,47.76,47.68,47.72,8021.0,46.9471,47.0061,46.9274,46.9668,8021.0
2024-08-19 15:00:00,47.71,47.76,47.67,47.73,9629.0,46.9569,47.0061,46.9175,46.9766,9629.0
2024-08-19 15:30:00,47.72,47.76,47.61,47.76,59951.0,46.9668,47.0061,46.8585,47.0061,59951.0
2024-08-20 09:30:00,47.83,48.1,47.54,47.61,10486.0,47.075,47.3408,46.7896,46.8585,10486.0
2024-08-20 10:00:00,47.57,47.71,47.31,47.33,21456.0,46.8191,46.9569,46.5632,46.5829,21456.0
2024-08-20 10:30:00,47.32,47.35,47.15,47.15,16277.0,46.5731,46.6026,46.4057,46.4057,16277.0
2024-08-20 11:00:00,47.18,47.3,47.18,47.2,64845.0,46.4353,46.5534,46.4353,46.455,64845.0
2024-08-20 11:30:00,47.19,47.29,47.17,47.26,15685.0,46.4451,46.5435,46.4254,46.514,15685.0
2024-08-20 12:00:00,47.25,47.35,47.22,47.25,22553.0,46.5042,46.6026,46.4746,46.5042,22553.0
2024-08-20 12:30:00,47.24,47.26,47.2,47.24,10465.0,46.4943,46.514,46.455,46.4943,10465.0
2024-08-20 13:00:00,47.24,47.24,47.09,47.09,10922.0,46.4943,46.4943,46.3467,46.3467,10922.0
2024-08-20 13:30:00,47.08,47.14,47.06,47.07,3751.0,46.3369,46.3959,46.3172,46.327,3751.0
2024-08-20 14:00:00,47.06,47.2,47.05,47.15,9249.0,46.3172,46.455,46.3073,46.4057,9249.0
2024-08-20 14:30:00,47.14,47.21,47.11,47.16,12767.0,46.3959,46.4648,46.3664,46.4156,12767.0
2024-08-20 15:00:00,47.15,47.21,47.15,47.19,17201.0,46.4057,46.4648,46.4057,46.4451,17201.0
2024-08-20 15:30:00,47.19,47.27,47.14,47.22,87215.0,46.4451,46.5239,46.3959,46.4746,87215.0
2024-08-21 09:30:00,47.5,47.57,47.1,47.25,16711.0,46.7502,46.8191,46.3565,46.5042,16711.0
2024-08-21 10:00:00,47.24,47.38,47.1,47.37,20345.0,46.4943,46.6321,46.3565,46.6223,20345.0
2024-08-21 10:30:00,47.39,47.62,47.34,47.44,12413.0,46.642,46.8683,46.5927,46.6912,12413.0
2024-08-21 11:00:00,47.43,47.81,47.41,47.68,17110.0,46.6813,47.0553,46.6616,46.9274,17110.0
2024-08-21 11:30:00,47.69,47.75,47.65,47.7,7315.0,46.9372,46.9963,46.8979,46.9471,7315.0
2024-08-21 12:00:00,47.69,47.77,47.67,47.76,11423.0,46.9372,47.016,46.9175,47.0061,11423.0
2024-08-21 12:30:00,47.76,47.8,47.76,47.8,7715.0,47.0061,47.0455,47.0061,47.0455,7715.0
2024-08-21 13:00:00,47.8,47.85,47.78,47.84,6121.0,47.0455,47.0947,47.0258,47.0849,6121.0
2024-08-21 13:30:00,47.85,47.89,47.82,47.84,6681.0,47.0947,47.1341,47.0652,47.0849,6681.0
2024-08-21 14:00:00,47.86,47.93,47.8,47.87,8764.0,47.1045,47.1734,47.0455,47.1144,8764.0
2024-08-21 14:30:00,47.88,47.92,47.82,47.84,16239.0,47.1242,47.1636,47.0652,47.0849,16239.0
2024-08-21 15:00:00,47.84,47.84,47.72,47.8,16527.0,47.0849,47.0849,46.9668,47.0455,16527.0
2024-08-21 15:30:00,47.79,47.98,47.79,47.94,85658.0,47.0356,47.2226,47.0356,47.1833,85658.0
2024-08-22 09:30:00,48.11,48.29,47.63,47.89,13268.0,47.3506,47.5278,46.8782,47.1341,13268.0
2024-08-22 10:00:00,47.88,47.97,47.74,47.9,14831.0,47.1242,47.2128,46.9864,47.1439,14831.0
2024-08-22 10:30:00,47.89,48.03,47.85,47.94,22590.0,47.1341,47.2719,47.0947,47.1833,22590.0
2024-08-22 11:00:00,47.95,48.01,47.82,47.95,38291.0,47.1931,47.2522,47.0652,47.1931,38291.0
2024-08-22 11:30:00,47.93,48.02,47.85,48.0,21220.0,47.1734,47.262,47.0947,47.2423,21220.0
2024-08-22 12:00:00,48.0,48.21,48.0,48.2,17143.0,47.2423,47.449,47.2423,47.4392,17143.0
2024-08-22 12:30:00,48.2,48.39,48.09,48.18,21885.0,47.4392,47.6262,47.3309,47.4195,21885.0
2024-08-22 13:00:00,48.16,48.25,48.1,48.17,19093.0,47.3998,47.4884,47.3408,47.4096,19093.0
2024-08-22 13:30:00,48.15,48.18,48.0,48.04,17667.0,47.39,47.4195,47.2423,47.2817,17667.0
2024-08-22 14:00:00,48.01,48.2,47.99,48.2,22328.0,47.2522,47.4392,47.2325,47.4392,22328.0
2024-08-22 14:30:00,48.19,48.22,48.15,48.2,21323.0,47.4293,47.4589,47.39,47.4392,21323.0
2024-08-22 15:00:00,48.23,48.33,48.23,48.3,28330.0,47.4687,47.5671,47.4687,47.5376,28330.0
2024-08-22 15:30:00,48.31,48.33,48.02,48.08,134284.0,47.5474,47.5671,47.262,47.3211,134284.0
2024-08-23 09:30:00,48.35,48.61,48.26,48.45,8639.0,47.5868,47.8427,47.4982,47.6852,8639.0
2024-08-23 10:00:00,48.48,49.05,48.47,49.03,14436.0,47.7148,48.2758,47.7049,48.2561,14436.0
2024-08-23 10:30:00,49.06,49.19,48.87,49.18,16330.0,48.2856,48.4135,48.0986,48.4037,16330.0
2024-08-23 11:00:00,49.15,49.55,49.1,49.49,25878.0,48.3742,48.7679,48.325,48.7088,25878.0
2024-08-23 11:30:00,49.48,49.57,49.3,49.3,13979.0,48.699,48.7875,48.5218,48.5218,13979.0
2024-08-23 12:00:00,49.29,49.29,49.07,49.13,30358.0,48.512,48.512,48.2954,48.3545,30358.0
2024-08-23 12:30:00,49.11,49.18,49.0,49.07,10097.0,48.3348,48.4037,48.2265,48.2954,10097.0
2024-08-23 13:00:00,49.06,49.15,49.05,49.12,9287.0,48.2856,48.3742,48.2758,48.3447,9287.0
2024-08-23 13:30:00,49.11,49.21,49.03,49.07,19972.0,48.3348,48.4332,48.2561,48.2954,19972.0
2024-08-23 14:00:00,49.05,49.09,48.96,48.97,12804.0,48.2758,48.3151,48.1872,48.197,12804.0
2024-08-23 14:30:00,48.99,48.99,48.92,48.94,6914.0,48.2167,48.2167,48.1478,48.1675,6914.0
2024-08-23 15:00:00,48.94,49.06,48.93,49.06,14506.0,48.1675,48.2856,48.1577,48.2856,14506.0
2024-08-23 15:30:00,49.07,49.13,48.91,49.13,79271.0,48.2954,48.3545,48.138,48.3545,79271.0
2024-08-26 09:30:00,49.48,49.61,49.31,49.55,6707.0,48.699,48.8269,48.5317,48.7679,6707.0
2024-08-26 10:00:00,49.57,49.66,49.5,49.59,21194.0,48.7875,48.8761,48.7187,48.8072,21194.0
2024-08-26 10:30:00,49.61,49.68,49.4,49.4,10668.0,48.8269,48.8958,48.6202,48.6202,10668.0
2024-08-26 11:00:00,49.43,49.45,49.24,49.24,11808.0,48.6498,48.6694,48.4628,48.4628,11808.0
2024-08-26 11:30:00,49.22,49.25,49.14,49.2,10064.0,48.4431,48.4726,48.3643,48.4234,10064.0
2024-08-26 12:00:00,49.2,49.36,49.17,49.3,10854.0,48.4234,48.5809,48.3939,48.5218,10854.0
2024-08-26 12:30:00,49.3,49.4,49.3,49.37,8126.0,48.5218,48.6202,48.5218,48.5907,8126.0
2024-08-26 13:00:00,49.4,49.44,49.32,49.38,14501.0,48.6202,48.6596,48.5415,48.6005,14501.0
2024-08-26 13:30:00,49.39,49.39,49.2,49.26,9794.0,48.6104,48.6104,48.4234,48.4824,9794.0
2024-08-26 14:00:00,49.27,49.41,49.24,49.39,14922.0,48.4923,48.6301,48.4628,48.6104,14922.0
2024-08-26 14:30:00,49.39,49.45,49.35,49.43,11261.0,48.6104,48.6694,48.571,48.6498,11261.0
2024-08-26 15:00:00,49.44,49.49,49.39,49.39,23252.0,48.6596,48.7088,48.6104,48.6104,23252.0
2024-08-26 15:30:00,49.37,49.38,49.17,49.21,89419.0,48.5907,48.6005,48.3939,48.4332,89419.0
2024-08-27 09:30:00,48.94,49.24,48.81,48.9,16073.0,48.1675,48.4628,48.0395,48.1281,16073.0
2024-08-27 10:00:00,48.93,48.97,48.86,48.94,7546.0,48.1577,48.197,48.0888,48.1675,7546.0
2024-08-27 10:30:00,48.96,49.19,48.96,49.18,15319.0,48.1872,48.4135,48.1872,48.4037,15319.0
2024-08-27 11:00:00,49.17,49.25,49.07,49.18,24198.0,48.3939,48.4726,48.2954,48.4037,24198.0
2024-08-27 11:30:00,49.17,49.21,48.97,49.04,74931.0,48.3939,48.4332,48.197,48.2659,74931.0
2024-08-27 12:00:00,48.99,49.12,48.94,49.09,7994.0,48.2167,48.3447,48.1675,48.3151,7994.0
2024-08-27 12:30:00,49.08,49.12,48.96,49.09,5206.0,48.3053,48.3447,48.1872,48.3151,5206.0
2024-08-27 13:00:00,49.07,49.17,49.06,49.17,7992.0,48.2954,48.3939,48.2856,48.3939,7992.0
2024-08-27 13:30:00,49.17,49.19,49.13,49.15,6996.0,48.3939,48.4135,48.3545,48.3742,6996.0
2024-08-27 14:00:00,49.14,49.17,49.11,49.16,9229.0,48.3643,48.3939,48.3348,48.384,9229.0
2024-08-27 14:30:00,49.14,49.22,49.12,49.15,9965.0,48.3643,48.4431,48.3447,48.3742,9965.0
2024-08-27 15:00:00,49.16,49.22,49.1,49.18,17144.0,48.384,48.4431,48.325,48.4037,17144.0
2024-08-27 15:30:00,49.17,49.19,49.07,49.14,54716.0,48.3939,48.4135,48.2954,48.3643,54716.0
2024-08-28 09:30:00,49.0,49.29,48.92,49.19,8106.0,48.2265,48.512,48.1478,48.4135,8106.0
2024-08-28 10:00:00,49.07,49.13,49.02,49.1,3517.0,48.2954,48.3545,48.2462,48.325,3517.0
2024-08-28 10:30:00,49.1,49.22,49.09,49.17,5391.0,48.325,48.4431,48.3151,48.3939,5391.0
2024-08-28 11:00:00,49.14,49.2,48.99,49.09,4530.0,48.3643,48.4234,48.2167,48.3151,4530.0
2024-08-28 11:30:00,49.1,49.15,49.04,49.13,3719.0,48.325,48.3742,48.2659,48.3545,3719.0
2024-08-28 12:00:00,49.13,49.14,48.86,48.88,5343.0,48.3545,48.3643,48.0888,48.1084,5343.0
2024-08-28 12:30:00,48.9,48.92,48.86,48.88,7140.0,48.1281,48.1478,48.0888,48.1084,7140.0
2024-08-28 13:00:00,48.87,48.93,48.82,48.86,6847.0,48.0986,48.1577,48.0494,48.0888,6847.0
2024-08-28 13:30:00,48.85,48.9,48.71,48.71,7121.0,48.0789,48.1281,47.9411,47.9411,7121.0
2024-08-28 14:00:00,48.67,48.73,48.55,48.57,5767.0,47.9018,47.9608,47.7836,47.8033,5767.0
2024-08-28 14:30:00,48.58,48.74,48.51,48.74,19205.0,47.8132,47.9706,47.7443,47.9706,19205.0
2024-08-28 15:00:00,48.73,48.81,48.64,48.79,32940.0,47.9608,48.0395,47.8722,48.0199,32940.0
2024-08-28 15:30:00,48.78,48.78,48.59,48.68,82293.0,48.01,48.01,47.823,47.9116,82293.0
2024-08-29 09:30:00,49.11,49.2,48.78,48.95,8988.0,48.3348,48.4234,48.01,48.1773,8988.0
2024-08-29 10:00:00,48.94,49.47,48.88,49.43,22229.0,48.1675,48.6891,48.1084,48.6498,22229.0
2024-08-29 10:30:00,49.39,49.45,49.3,49.3,12626.0,48.6104,48.6694,48.5218,48.5218,12626.0
2024-08-29 11:00:00,49.33,49.57,49.33,49.57,9577.0,48.5513,48.7875,48.5513,48.7875,9577.0
2024-08-29 11:30:00,49.57,49.63,49.54,49.61,11632.0,48.7875,48.8466,48.758,48.8269,11632.0
2024-08-29 12:00:00,49.62,49.77,49.62,49.76,16087.0,48.8368,48.9844,48.8368,48.9745,16087.0
2024-08-29 12:30:00,49.76,49.8,49.71,49.78,12100.0,48.9745,49.0139,48.9253,48.9942,12100.0
2024-08-29 13:00:00,49.77,49.77,49.66,49.7,29754.0,48.9844,48.9844,48.8761,48.9155,29754.0
2024-08-29 13:30:00,49.7,49.98,49.65,49.94,103676.0,48.9155,49.1911,48.8663,49.1517,103676.0
2024-08-29 14:00:00,49.94,49.97,49.71,49.73,20220.0,49.1517,49.1812,48.9253,48.945,20220.0
2024-08-29 14:30:00,49.69,49.72,49.47,49.62,43454.0,48.9057,48.9352,48.6891,48.8368,43454.0
2024-08-29 15:00:00,49.61,49.79,49.57,49.77,33042.0,48.8269,49.0041,48.7875,48.9844,33042.0
2024-08-29 15:30:00,49.78,49.8,49.3,49.47,183941.0,48.9942,49.0139,48.5218,48.6891,183941.0
2024-08-30 09:30:00,49.63,49.7,49.27,49.53,74860.0,48.8466,48.9155,48.4923,48.7482,74860.0
2024-08-30 10:00:00,49.53,49.66,49.44,49.55,22002.0,48.7482,48.8761,48.6596,48.7679,22002.0
2024-08-30 10:30:00,49.57,49.72,49.55,49.68,23089.0,48.7875,48.9352,48.7679,48.8958,23089.0
2024-08-30 11:00:00,49.64,49.64,49.26,49.3,23099.0,48.8564,48.8564,48.4824,48.5218,23099.0
2024-08-30 11:30:00,49.31,49.31,49.1,49.15,8257.0,48.5317,48.5317,48.325,48.3742,8257.0
2024-08-30 12:00:00,49.13,49.27,49.04,49.09,12551.0,48.3545,48.4923,48.2659,48.3151,12551.0
2024-08-30 12:30:00,49.03,49.12,48.95,49.11,8223.0,48.2561,48.3447,48.1773,48.3348,8223.0
2024-08-30 13:00:00,49.14,49.18,49.04,49.06,6596.0,48.3643,48.4037,48.2659,48.2856,6596.0
2024-08-30 13:30:00,49.06,49.34,49.04,49.34,18445.0,48.2856,48.5612,48.2659,48.5612,18445.0
2024-08-30 14:00:00,49.34,49.58,49.32,49.5,42052.0,48.5612,48.7974,48.5415,48.7187,42052.0
2024-08-30 14:30:00,49.53,49.6,49.5,49.54,67590.0,48.7482,48.8171,48.7187,48.758,67590.0
2024-08-30 15:00:00,49.55,49.64,49.53,49.61,26095.0,48.7679,48.8564,48.7482,48.8269,26095.0
2024-08-30 15:30:00,49.62,49.93,49.55,49.87,138409.0,48.8368,49.1419,48.7679,49.0828,138409.0
2024-09-03 09:30:00,49.41,49.52,48.42,48.78,48642.0,48.6301,48.7383,47.6557,48.01,48642.0
2024-09-03 10:00:00,48.72,48.73,47.79,47.95,36904.0,47.951,47.9608,47.0356,47.1931,36904.0
2024-09-03 10:30:00,47.93,48.05,47.9,47.96,23960.0,47.1734,47.2915,47.1439,47.203,23960.0
2024-09-03 11:00:00,47.94,48.25,47.93,48.21,18072.0,47.1833,47.4884,47.1734,47.449,18072.0
2024-09-03 11:30:00,48.22,48.24,48.05,48.09,26833.0,47.4589,47.4785,47.2915,47.3309,26833.0
2024-09-03 12:00:00,48.11,48.12,47.88,47.9,31464.0,47.3506,47.3604,47.1242,47.1439,31464.0
2024-09-03 12:30:00,47.87,47.88,47.71,47.72,15016.0,47.1144,47.1242,46.9569,46.9668,15016.0
2024-09-03 13:00:00,47.7,47.71,47.46,47.6,24058.0,46.9471,46.9569,46.7109,46.8486,24058.0
2024-09-03 13:30:00,47.56,47.64,47.49,47.51,16263.0,46.8093,46.888,46.7404,46.7601,16263.0
2024-09-03 14:00:00,47.53,47.71,47.47,47.66,35636.0,46.7797,46.9569,46.7207,46.9077,35636.0
2024-09-03 14:30:00,47.66,47.68,47.56,47.57,24764.0,46.9077,46.9274,46.8093,46.8191,24764.0
2024-09-03 15:00:00,47.56,47.73,47.56,47.63,27697.0,46.8093,46.9766,46.8093,46.8782,27697.0
2024-09-03 15:30:00,47.65,47.72,47.41,47.65,139434.0,46.8979,46.9668,46.6616,46.8979,139434.0
2024-09-04 09:30:00,47.44,47.86,47.38,47.73,33192.0,46.6912,47.1045,46.6321,46.9766,33192.0
2024-09-04 10:00:00,47.75,47.75,47.31,47.4,38192.0,46.9963,46.9963,46.5632,46.6518,38192.0
2024-09-04 10:30:00,47.41,47.79,47.35,47.74,14794.0,46.6616,47.0356,46.6026,46.9864,14794.0
2024-09-04 11:00:00,47.73,47.78,47.38,47.43,26931.0,46.9766,47.0258,46.6321,46.6813,26931.0
2024-09-04 11:30:00,47.35,47.35,47.23,47.23,16461.0,46.6026,46.6026,46.4845,46.4845,16461.0
2024-09-04 12:00:00,47.26,47.32,47.23,47.32,8404.0,46.514,46.5731,46.4845,46.5731,8404.0
2024-09-04 12:30:00,47.3,47.46,47.29,47.43,10216.0,46.5534,46.7109,46.5435,46.6813,10216.0
2024-09-04 13:00:00,47.45,47.5,47.39,47.47,11712.0,46.701,46.7502,46.642,46.7207,11712.0
2024-09-04 13:30:00,47.46,47.55,47.34,47.38,10529.0,46.7109,46.7994,46.5927,46.6321,10529.0
2024-09-04 14:00:00,47.39,47.49,47.31,47.45,12153.0,46.642,46.7404,46.5632,46.701,12153.0
2024-09-04 14:30:00,47.43,47.48,47.1,47.15,19017.0,46.6813,46.7305,46.3565,46.4057,19017.0
2024-09-04 15:00:00,47.12,47.21,47.03,47.21,34795.0,46.3762,46.4648,46.2876,46.4648,34795.0
2024-09-04 15:30:00,47.19,47.36,47.13,47.31,79626.0,46.4451,46.6124,46.3861,46.5632,79626.0
2024-09-05 09:30:00,47.39,47.45,46.73,46.73,39471.0,46.642,46.701,45.9924,45.9924,39471.0
2024-09-05 10:00:00,46.75,47.25,46.75,46.84,6050.0,46.0121,46.5042,46.0121,46.1006,6050.0
2024-09-05 10:30:00,46.86,47.03,46.79,46.93,7489.0,46.1203,46.2876,46.0514,46.1892,7489.0
2024-09-05 11:00:00,46.93,46.97,46.75,46.79,5331.0,46.1892,46.2286,46.0121,46.0514,5331.0
2024-09-05 11:30:00,46.81,46.83,46.69,46.7,11300.0,46.0711,46.0908,45.953,45.9629,11300.0
2024-09-05 12:00:00,46.69,46.72,46.58,46.71,8620.0,45.953,45.9825,45.8447,45.9727,8620.0
2024-09-05 12:30:00,46.68,46.76,46.66,46.73,7264.0,45.9432,46.0219,45.9235,45.9924,7264.0
2024-09-05 13:00:00,46.73,46.74,46.64,46.65,3921.0,45.9924,46.0022,45.9038,45.9136,3921.0
2024-09-05 13:30:00,46.63,46.95,46.62,46.82,14304.0,45.894,46.2089,45.8841,46.081,14304.0
2024-09-05 14:00:00,46.8,46.84,46.76,46.78,7647.0,46.0613,46.1006,46.0219,46.0416,7647.0
2024-09-05 14:30:00,46.78,46.9,46.77,46.83,11003.0,46.0416,46.1597,46.0317,46.0908,11003.0
2024-09-05 15:00:00,46.83,46.83,46.62,46.76,10796.0,46.0908,46.0908,45.8841,46.0219,10796.0
2024-09-05 15:30:00,46.78,46.86,46.55,46.6,90276.0,46.0416,46.1203,45.8152,45.8644,90276.0
2024-09-06 09:30:00,46.55,47.22,46.55,46.99,22361.0,45.8152,46.4746,45.8152,46.2483,22361.0
2024-09-06 10:00:00,46.96,46.96,46.46,46.46,18361.0,46.2187,46.2187,45.7266,45.7266,18361.0
2024-09-06 10:30:00,46.44,46.58,46.14,46.18,28170.0,45.707,45.8447,45.4117,45.4511,28170.0
2024-09-06 11:00:00,46.17,46.55,45.96,45.98,23160.0,45.4412,45.8152,45.2345,45.2542,23160.0
2024-09-06 11:30:00,46.0,46.12,45.97,45.99,9655.0,45.2739,45.392,45.2444,45.2641,9655.0
2024-09-06 12:00:00,45.96,46.02,45.81,45.83,14584.0,45.2345,45.2936,45.0869,45.1066,14584.0
2024-09-06 12:30:00,45.84,45.97,45.8,45.97,14544.0,45.1164,45.2444,45.0771,45.2444,14544.0
2024-09-06 13:00:00,45.95,46.12,45.9,45.94,29920.0,45.2247,45.392,45.1755,45.2148,29920.0
2024-09-06 13:30:00,45.92,45.98,45.85,45.94,12334.0,45.1952,45.2542,45.1263,45.2148,12334.0
2024-09-06 14:00:00,45.93,45.93,45.68,45.71,22652.0,45.205,45.205,44.959,44.9885,22652.0
2024-09-06 14:30:00,45.71,45.71,45.54,45.63,25658.0,44.9885,44.9885,44.8212,44.9097,25658.0
2024-09-06 15:00:00,45.64,45.75,45.62,45.68,52869.0,44.9196,45.0278,44.8999,44.959,52869.0
2024-09-06 15:30:00,45.68,45.71,45.46,45.51,158294.0,44.959,44.9885,44.7424,44.7916,158294.0
2024-09-09 09:30:00,45.88,46.06,45.5,45.75,35889.0,45.1558,45.333,44.7818,45.0278,35889.0
2024-09-09 10:00:00,45.79,46.25,45.78,46.03,67296.0,45.0672,45.52,45.0574,45.3034,67296.0
2024-09-09 10:30:00,46.02,46.06,45.93,45.95,24906.0,45.2936,45.333,45.205,45.2247,24906.0
2024-09-09 11:00:00,45.94,46.01,45.84,45.94,9972.0,45.2148,45.2837,45.1164,45.2148,9972.0
2024-09-09 11:30:00,45.95,46.06,45.94,46.05,14967.0,45.2247,45.333,45.2148,45.3231,14967.0
2024-09-09 12:00:00,46.05,46.09,45.99,46.08,50042.0,45.3231,45.3625,45.2641,45.3526,50042.0
2024-09-09 12:30:00,46.07,46.13,46.06,46.1,15785.0,45.3428,45.4018,45.333,45.3723,15785.0
2024-09-09 13:00:00,46.09,46.16,46.03,46.05,17528.0,45.3625,45.4314,45.3034,45.3231,17528.0
2024-09-09 13:30:00,46.04,46.04,45.89,45.96,18444.0,45.3133,45.3133,45.1656,45.2345,18444.0
2024-09-09 14:00:00,45.95,46.02,45.9,46.0,16334.0,45.2247,45.2936,45.1755,45.2739,16334.0
2024-09-09 14:30:00,45.98,46.03,45.92,45.97,12522.0,45.2542,45.3034,45.1952,45.2444,12522.0
2024-09-09 15:00:00,45.98,46.01,45.92,46.01,19225.0,45.2542,45.2837,45.1952,45.2837,19225.0
2024-09-09 15:30:00,45.99,46.01,45.84,45.85,84454.0,45.2641,45.2837,45.1164,45.1263,84454.0
2024-09-10 09:30:00,45.9,46.05,45.64,45.92,23165.0,45.1755,45.3231,44.9196,45.1952,23165.0
2024-09-10 10:00:00,45.94,45.94,45.55,45.67,18225.0,45.2148,45.2148,44.831,44.9491,18225.0
2024-09-10 10:30:00,45.69,45.87,45.59,45.83,18884.0,44.9688,45.146,44.8704,45.1066,18884.0
2024-09-10 11:00:00,45.81,45.94,45.8,45.88,8809.0,45.0869,45.2148,45.0771,45.1558,8809.0
2024-09-10 11:30:00,45.88,45.88,45.47,45.49,10018.0,45.1558,45.1558,44.7523,44.772,10018.0
2024-09-10 12:00:00,45.48,45.48,45.39,45.43,10437.0,44.7621,44.7621,44.6735,44.7129,10437.0
2024-09-10 12:30:00,45.4,45.45,45.37,45.43,14113.0,44.6834,44.7326,44.6538,44.7129,14113.0
2024-09-10 13:00:00,45.4,45.46,45.36,45.38,21886.0,44.6834,44.7424,44.644,44.6637,21886.0
2024-09-10 13:30:00,45.38,45.41,45.25,45.25,15307.0,44.6637,44.6932,44.5357,44.5357,15307.0
2024-09-10 14:00:00,45.27,45.41,45.27,45.36,70317.0,44.5554,44.6932,44.5554,44.644,70317.0
2024-09-10 14:30:00,45.36,45.5,45.36,45.46,25594.0,44.644,44.7818,44.644,44.7424,25594.0
2024-09-10 15:00:00,45.46,45.47,45.37,45.37,59875.0,44.7424,44.7523,44.6538,44.6538,59875.0
2024-09-10 15:30:00,45.36,45.41,45.3,45.38,224271.0,44.644,44.6932,44.5849,44.6637,224271.0
2024-09-11 09:30:00,45.34,45.36,44.61,44.75,55822.0,44.6243,44.644,43.9058,44.0436,55822.0
2024-09-11 10:00:00,44.7,44.83,44.38,44.4,33864.0,43.9944,44.1224,43.6795,43.6992,33864.0
2024-09-11 10:30:00,44.38,44.56,44.33,44.56,50935.0,43.6795,43.8566,43.6303,43.8566,50935.0
2024-09-11 11:00:00,44.58,44.66,44.46,44.65,44222.0,43.8763,43.9551,43.7582,43.9452,44222.0
2024-09-11 11:30:00,44.64,44.92,44.64,44.76,26474.0,43.9354,44.2109,43.9354,44.0535,26474.0
2024-09-11 12:00:00,44.77,44.95,44.76,44.89,32985.0,44.0633,44.2405,44.0535,44.1814,32985.0
2024-09-11 12:30:00,44.9,44.93,44.81,44.84,47798.0,44.1913,44.2208,44.1027,44.1322,47798.0
2024-09-11 13:00:00,44.85,45.07,44.85,45.04,37306.0,44.1421,44.3586,44.1421,44.3291,37306.0
2024-09-11 13:30:00,45.04,45.24,45.03,45.11,63224.0,44.3291,44.5259,44.3192,44.3979,63224.0
2024-09-11 14:00:00,45.11,45.3,45.1,45.3,30867.0,44.3979,44.5849,44.3881,44.5849,30867.0
2024-09-11 14:30:00,45.33,45.49,45.3,45.36,28363.0,44.6145,44.772,44.5849,44.644,28363.0
2024-09-11 15:00:00,45.36,45.63,45.33,45.58,82633.0,44.644,44.9097,44.6145,44.8605,82633.0
2024-09-11 15:30:00,45.57,45.64,45.43,45.59,190199.0,44.8507,44.9196,44.7129,44.8704,190199.0
2024-09-12 09:30:00,45.83,45.93,45.34,45.4,19145.0,45.1066,45.205,44.6243,44.6834,19145.0
2024-09-12 10:00:00,45.37,45.94,45.34,45.94,17337.0,44.6538,45.2148,44.6243,45.2148,17337.0
2024-09-12 10:30:00,45.93,46.07,45.86,45.94,20640.0,45.205,45.3428,45.1361,45.2148,20640.0
2024-09-12 11:00:00,45.9,46.04,45.86,45.95,13367.0,45.1755,45.3133,45.1361,45.2247,13367.0
2024-09-12 11:30:00,45.94,46.06,45.81,45.83,14067.0,45.2148,45.333,45.0869,45.1066,14067.0
2024-09-12 12:00:00,45.9,45.97,45.87,45.9,14873.0,45.1755,45.2444,45.146,45.1755,14873.0
2024-09-12 12:30:00,45.9,46.19,45.87,46.16,28010.0,45.1755,45.4609,45.146,45.4314,28010.0
2024-09-12 13:00:00,46.15,46.21,46.13,46.19,11014.0,45.4215,45.4806,45.4018,45.4609,11014.0
2024-09-12 13:30:00,46.2,46.41,46.18,46.41,34617.0,45.4707,45.6774,45.4511,45.6774,34617.0
2024-09-12 14:00:00,46.4,46.42,46.25,46.27,59837.0,45.6676,45.6873,45.52,45.5396,59837.0
2024-09-12 14:30:00,46.26,46.28,46.04,46.16,21135.0,45.5298,45.5495,45.3133,45.4314,21135.0
2024-09-12 15:00:00,46.15,46.23,46.12,46.22,26637.0,45.4215,45.5003,45.392,45.4904,26637.0
2024-09-12 15:30:00,46.21,46.26,46.08,46.19,125820.0,45.4806,45.5298,45.3526,45.4609,125820.0
2024-09-13 09:30:00,46.48,46.82,46.33,46.67,132256.0,45.7463,46.081,45.5987,45.9333,132256.0
2024-09-13 10:00:00,46.73,46.75,46.41,46.68,39102.0,45.9924,46.0121,45.6774,45.9432,39102.0
2024-09-13 10:30:00,46.68,46.82,46.63,46.72,35070.0,45.9432,46.081,45.894,45.9825,35070.0
2024-09-13 11:00:00,46.7,46.83,46.66,46.73,26762.0,45.9629,46.0908,45.9235,45.9924,26762.0
2024-09-13 11:30:00,46.72,46.97,46.71,46.93,19959.0,45.9825,46.2286,45.9727,46.1892,19959.0
2024-09-13 12:00:00,46.94,46.94,46.83,46.84,31425.0,46.1991,46.1991,46.0908,46.1006,31425.0
2024-09-13 12:30:00,46.85,46.93,46.8,46.91,19924.0,46.1105,46.1892,46.0613,46.1695,19924.0
2024-09-13 13:00:00,46.92,47.03,46.89,46.97,27726.0,46.1794,46.2876,46.1499,46.2286,27726.0
2024-09-13 13:30:00,46.98,47.01,46.83,46.86,29437.0,46.2384,46.268,46.0908,46.1203,29437.0
2024-09-13 14:00:00,46.86,46.88,46.72,46.72,18417.0,46.1203,46.14,45.9825,45.9825,18417.0
2024-09-13 14:30:00,46.72,46.79,46.7,46.71,16698.0,45.9825,46.0514,45.9629,45.9727,16698.0
2024-09-13 15:00:00,46.7,46.73,46.61,46.72,33311.0,45.9629,45.9924,45.8743,45.9825,33311.0
2024-09-13 15:30:00,46.71,46.74,46.54,46.64,275966.0,45.9727,46.0022,45.8054,45.9038,275966.0
2024-09-16 09:30:00,46.9,47.21,46.65,47.03,39506.0,46.1597,46.4648,45.9136,46.2876,39506.0
2024-09-16 10:00:00,47.04,47.09,46.76,46.8,31988.0,46.2975,46.3467,46.0219,46.0613,31988.0
2024-09-16 10:30:00,46.79,46.79,46.63,46.69,23983.0,46.0514,46.0514,45.894,45.953,23983.0
2024-09-16 11:00:00,46.69,46.8,46.58,46.58,21875.0,45.953,46.0613,45.8447,45.8447,21875.0
2024-09-16 11:30:00,46.58,46.71,46.57,46.68,21174.0,45.8447,45.9727,45.8349,45.9432,21174.0
2024-09-16 12:00:00,46.67,46.73,46.58,46.72,24006.0,45.9333,45.9924,45.8447,45.9825,24006.0
2024-09-16 12:30:00,46.72,46.78,46.7,46.75,21060.0,45.9825,46.0416,45.9629,46.0121,21060.0
2024-09-16 13:00:00,46.75,46.77,46.64,46.68,32499.0,46.0121,46.0317,45.9038,45.9432,32499.0
2024-09-16 13:30:00,46.69,46.73,46.64,46.68,23973.0,45.953,45.9924,45.9038,45.9432,23973.0
2024-09-16 14:00:00,46.69,46.72,46.65,46.68,26407.0,45.953,45.9825,45.9136,45.9432,26407.0
2024-09-16 14:30:00,46.69,46.71,46.59,46.7,27644.0,45.953,45.9727,45.8546,45.9629,27644.0
2024-09-16 15:00:00,46.71,46.72,46.62,46.65,42274.0,45.9727,45.9825,45.8841,45.9136,42274.0
2024-09-16 15:30:00,46.66,46.8,46.63,46.68,224601.0,45.9235,46.0613,45.894,45.9432,224601.0
2024-09-17 09:30:00,47.01,47.15,46.68,46.83,51158.0,46.268,46.4057,45.9432,46.0908,51158.0
2024-09-17 10:00:00,46.83,47.36,46.82,47.24,86516.0,46.0908,46.6124,46.081,46.4943,86516.0
2024-09-17 10:30:00,47.24,47.38,47.21,47.29,54476.0,46.4943,46.6321,46.4648,46.5435,54476.0
2024-09-17 11:00:00,47.3,47.44,47.3,47.4,47338.0,46.5534,46.6912,46.5534,46.6518,47338.0
2024-09-17 11:30:00,47.41,47.46,47.3,47.32,33108.0,46.6616,46.7109,46.5534,46.5731,33108.0
2024-09-17 12:00:00,47.3,47.35,47.16,47.23,41746.0,46.5534,46.6026,46.4156,46.4845,41746.0
2024-09-17 12:30:00,47.24,47.24,46.89,46.9,38013.0,46.4943,46.4943,46.1499,46.1597,38013.0
2024-09-17 13:00:00,46.92,47.08,46.88,47.06,34132.0,46.1794,46.3369,46.14,46.3172,34132.0
2024-09-17 13:30:00,47.05,47.17,46.98,47.13,31598.0,46.3073,46.4254,46.2384,46.3861,31598.0
2024-09-17 14:00:00,47.12,47.17,46.99,47.03,47388.0,46.3762,46.4254,46.2483,46.2876,47388.0
2024-09-17 14:30:00,47.02,47.07,46.9,47.03,48821.0,46.2778,46.327,46.1597,46.2876,48821.0
2024-09-17 15:00:00,47.03,47.15,46.99,47.1,43655.0,46.2876,46.4057,46.2483,46.3565,43655.0
2024-09-17 15:30:00,47.09,47.22,47.02,47.16,224879.0,46.3467,46.4746,46.2778,46.4156,224879.0
2024-09-18 09:30:00,47.14,47.46,46.89,47.13,81927.0,46.3959,46.7109,46.1499,46.3861,81927.0
2024-09-18 10:00:00,47.13,47.17,46.99,47.12,53501.0,46.3861,46.4254,46.2483,46.3762,53501.0
2024-09-18 10:30:00,47.1,47.11,46.81,46.85,78320.0,46.3565,46.3664,46.0711,46.1105,78320.0
2024-09-18 11:00:00,46.85,47.02,46.85,46.99,89402.0,46.1105,46.2778,46.1105,46.2483,89402.0
2024-09-18 11:30:00,46.98,46.98,46.81,46.82,64483.0,46.2384,46.2384,46.0711,46.081,64483.0
2024-09-18 12:00:00,46.81,46.9,46.79,46.87,69213.0,46.0711,46.1597,46.0514,46.1302,69213.0
2024-09-18 12:30:00,46.86,46.89,46.81,46.85,40169.0,46.1203,46.1499,46.0711,46.1105,40169.0
2024-09-18 13:00:00,46.84,46.88,46.77,46.86,43622.0,46.1006,46.14,46.0317,46.1203,43622.0
2024-09-18 13:30:00,46.86,46.91,46.82,46.86,45409.0,46.1203,46.1695,46.081,46.1203,45409.0
2024-09-18 14:00:00,46.85,47.57,46.73,47.46,86238.0,46.1105,46.8191,45.9924,46.7109,86238.0
2024-09-18 14:30:00,47.53,47.67,47.14,47.22,81489.0,46.7797,46.9175,46.3959,46.4746,81489.0
2024-09-18 15:00:00,47.19,47.21,46.83,47.05,85507.0,46.4451,46.4648,46.0908,46.3073,85507.0
2024-09-18 15:30:00,47.06,47.17,46.73,46.86,207670.0,46.3172,46.4254,45.9924,46.1203,207670.0
2024-09-19 09:30:00,47.74,48.1,47.42,47.62,116024.0,46.9864,47.3408,46.6715,46.8683,116024.0
2024-09-19 10:00:00,47.61,48.03,47.56,48.03,38873.0,46.8585,47.2719,46.8093,47.2719,38873.0
2024-09-19 10:30:00,48.0,48.0,47.45,47.54,28090.0,47.2423,47.2423,46.701,46.7896,28090.0
2024-09-19 11:00:00,47.54,47.72,47.45,47.69,55737.0,46.7896,46.9668,46.701,46.9372,55737.0
2024-09-19 11:30:00,47.71,47.71,47.59,47.63,24113.0,46.9569,46.9569,46.8388,46.8782,24113.0
2024-09-19 12:00:00,47.63,47.74,47.59,47.7,24463.0,46.8782,46.9864,46.8388,46.9471,24463.0
2024-09-19 12:30:00,47.71,47.95,47.71,47.91,76145.0,46.9569,47.1931,46.9569,47.1538,76145.0
2024-09-19 13:00:00,47.92,47.95,47.82,47.86,18831.0,47.1636,47.1931,47.0652,47.1045,18831.0
2024-09-19 13:30:00,47.86,47.99,47.84,47.92,20047.0,47.1045,47.2325,47.0849,47.1636,20047.0
2024-09-19 14:00:00,47.93,48.18,47.86,48.08,204110.0,47.1734,47.4195,47.1045,47.3211,204110.0
2024-09-19 14:30:00,48.08,48.1,47.86,47.97,126076.0,47.3211,47.3408,47.1045,47.2128,126076.0
2024-09-19 15:00:00,47.96,48.02,47.9,47.99,132998.0,47.203,47.262,47.1439,47.2325,132998.0
2024-09-19 15:30:00,47.99,48.29,47.97,48.28,205173.0,47.2325,47.5278,47.2128,47.5179,205173.0
2024-09-20 09:30:00,47.96,47.96,47.5,47.56,92869.0,47.203,47.203,46.7502,46.8093,92869.0
2024-09-20 10:00:00,47.56,47.8,47.47,47.69,54126.0,46.8093,47.0455,46.7207,46.9372,54126.0
2024-09-20 10:30:00,47.69,47.98,47.67,47.94,117956.0,46.9372,47.2226,46.9175,47.1833,117956.0
2024-09-20 11:00:00,47.94,48.0,47.81,47.91,16206.0,47.1833,47.2423,47.0553,47.1538,16206.0
2024-09-20 11:30:00,47.91,48.13,47.83,48.07,20696.0,47.1538,47.3703,47.075,47.3112,20696.0
2024-09-20 12:00:00,48.07,48.29,48.04,48.25,60561.0,47.3112,47.5278,47.2817,47.4884,60561.0
2024-09-20 12:30:00,48.23,48.26,48.1,48.12,25852.0,47.4687,47.4982,47.3408,47.3604,25852.0
2024-09-20 13:00:00,48.12,48.24,48.05,48.05,26177.0,47.3604,47.4785,47.2915,47.2915,26177.0
2024-09-20 13:30:00,48.07,48.09,47.94,47.96,15489.0,47.3112,47.3309,47.1833,47.203,15489.0
2024-09-20 14:00:00,47.96,47.96,47.77,47.84,43711.0,47.203,47.203,47.016,47.0849,43711.0
2024-09-20 14:30:00,47.84,47.9,47.73,47.85,40761.0,47.0849,47.1439,46.9766,47.0947,40761.0
2024-09-20 15:00:00,47.84,47.94,47.78,47.91,26925.0,47.0849,47.1833,47.0258,47.1538,26925.0
2024-09-20 15:30:00,47.91,47.99,47.78,47.9,163777.0,47.1538,47.2325,47.0258,47.1439,163777.0
2024-09-23 09:30:00,48.15,48.54,48.06,48.31,30054.0,47.39,47.7738,47.3014,47.5474,30054.0
2024-09-23 10:00:00,48.35,48.5,48.32,48.36,15805.0,47.5868,47.7344,47.5573,47.5966,15805.0
2024-09-23 10:30:00,48.36,48.38,48.22,48.31,47519.0,47.5966,47.6163,47.4589,47.5474,47519.0
2024-09-23 11:00:00,48.3,48.35,48.16,48.33,15491.0,47.5376,47.5868,47.3998,47.5671,15491.0
2024-09-23 11:30:00,48.36,48.48,48.32,48.41,11533.0,47.5966,47.7148,47.5573,47.6459,11533.0
2024-09-23 12:00:00,48.4,48.46,48.32,48.37,13797.0,47.636,47.6951,47.5573,47.6065,13797.0
2024-09-23 12:30:00,48.38,48.43,48.31,48.39,21779.0,47.6163,47.6655,47.5474,47.6262,21779.0
2024-09-23 13:00:00,48.38,48.53,48.35,48.53,23000.0,47.6163,47.764,47.5868,47.764,23000.0
2024-09-23 13:30:00,48.53,48.66,48.51,48.59,40762.0,47.764,47.8919,47.7443,47.823,40762.0
2024-09-23 14:00:00,48.59,48.59,48.44,48.48,25954.0,47.823,47.823,47.6754,47.7148,25954.0
2024-09-23 14:30:00,48.48,48.58,48.46,48.49,43244.0,47.7148,47.8132,47.6951,47.7246,43244.0
2024-09-23 15:00:00,48.5,48.63,48.49,48.61,34770.0,47.7344,47.8624,47.7246,47.8427,34770.0
2024-09-23 15:30:00,48.61,48.67,48.48,48.59,182078.0,47.8427,47.9018,47.7148,47.823,182078.0
2024-09-24 09:30:00,49.5,50.88,49.5,50.08,99585.0,48.7187,50.0769,48.7187,49.2895,99585.0
2024-09-24 10:00:00,50.06,50.87,49.99,50.86,140686.0,49.2698,50.067,49.2009,50.0572,140686.0
2024-09-24 10:30:00,50.86,50.97,50.57,50.83,108694.0,50.0572,50.1654,49.7718,50.0277,108694.0
2024-09-24 11:00:00,50.83,51.47,50.82,51.4,104086.0,50.0277,50.6576,50.0178,50.5887,104086.0
2024-09-24 11:30:00,51.38,51.53,51.23,51.46,72302.0,50.569,50.7166,50.4213,50.6477,72302.0
2024-09-24 12:00:00,51.46,51.66,51.46,51.61,95207.0,50.6477,50.8446,50.6477,50.7953,95207.0
2024-09-24 12:30:00,51.61,51.8,51.58,51.62,73830.0,50.7953,50.9823,50.7658,50.8052,73830.0
2024-09-24 13:00:00,51.63,51.88,51.63,51.8,102409.0,50.815,51.0611,50.815,50.9823,102409.0
2024-09-24 13:30:00,51.81,51.99,51.78,51.78,101078.0,50.9922,51.1693,50.9627,50.9627,101078.0
2024-09-24 14:00:00,51.77,52.07,51.68,52.07,109561.0,50.9528,51.2481,50.8642,51.2481,109561.0
2024-09-24 14:30:00,52.07,52.21,51.93,51.94,118876.0,51.2481,51.3859,51.1103,51.1201,118876.0
2024-09-24 15:00:00,51.93,52.22,51.89,52.09,113216.0,51.1103,51.3957,51.0709,51.2678,113216.0
2024-09-24 15:30:00,52.1,52.2,52.03,52.14,359886.0,51.2776,51.376,51.2087,51.317,359886.0
2024-09-25 09:30:00,52.37,53.54,52.33,53.45,217734.0,51.5434,52.6949,51.504,52.6063,217734.0
2024-09-25 10:00:00,53.46,53.86,53.08,53.08,170276.0,52.6161,53.0098,52.2421,52.2421,170276.0
2024-09-25 10:30:00,53.1,53.24,52.86,53.05,160526.0,52.2618,52.3996,52.0256,52.2126,160526.0
2024-09-25 11:00:00,53.06,53.07,52.75,52.9,109649.0,52.2225,52.2323,51.9174,52.065,109649.0
2024-09-25 11:30:00,52.88,53.07,52.8,53.0,62402.0,52.0453,52.2323,51.9666,52.1634,62402.0
2024-09-25 12:00:00,53.0,53.01,52.75,52.97,66874.0,52.1634,52.1732,51.9174,52.1339,66874.0
2024-09-25 12:30:00,52.97,53.02,52.84,52.85,41604.0,52.1339,52.1831,52.0059,52.0158,41604.0
2024-09-25 13:00:00,52.84,52.84,52.42,52.52,105709.0,52.0059,52.0059,51.5926,51.691,105709.0
2024-09-25 13:30:00,52.52,52.66,52.43,52.52,107348.0,51.691,51.8288,51.6024,51.691,107348.0
2024-09-25 14:00:00,52.52,52.55,52.35,52.49,144154.0,51.691,51.7205,51.5237,51.6615,144154.0
2024-09-25 14:30:00,52.5,52.79,52.47,52.49,107798.0,51.6713,51.9567,51.6418,51.6615,107798.0
2024-09-25 15:00:00,52.47,52.59,52.22,52.27,125733.0,51.6418,51.7599,51.3957,51.4449,125733.0
2024-09-25 15:30:00,52.27,52.33,52.06,52.17,355957.0,51.4449,51.504,51.2382,51.3465,355957.0
2024-09-26 09:30:00,52.75,53.27,52.59,52.7,165739.0,51.9174,52.4291,51.7599,51.8681,165739.0
2024-09-26 10:00:00,52.73,52.94,52.5,52.8,74158.0,51.8977,52.1044,51.6713,51.9666,74158.0
2024-09-26 10:30:00,52.83,52.86,52.33,52.38,154376.0,51.9961,52.0256,51.504,51.5532,154376.0
2024-09-26 11:00:00,52.38,52.82,52.34,52.56,81842.0,51.5532,51.9862,51.5138,51.7304,81842.0
2024-09-26 11:30:00,52.57,52.86,52.56,52.83,30321.0,51.7402,52.0256,51.7304,51.9961,30321.0
2024-09-26 12:00:00,52.84,52.84,52.7,52.7,47995.0,52.0059,52.0059,51.8681,51.8681,47995.0
2024-09-26 12:30:00,52.68,52.69,52.55,52.63,26280.0,51.8485,51.8583,51.7205,51.7992,26280.0
2024-09-26 13:00:00,52.62,52.68,52.4,52.48,27787.0,51.7894,51.8485,51.5729,51.6516,27787.0
2024-09-26 13:30:00,52.5,52.61,52.48,52.6,42048.0,51.6713,51.7796,51.6516,51.7697,42048.0
2024-09-26 14:00:00,52.58,52.6,52.39,52.39,41110.0,51.75,51.7697,51.563,51.563,41110.0
2024-09-26 14:30:00,52.38,52.4,52.32,52.36,43825.0,51.5532,51.5729,51.4941,51.5335,43825.0
2024-09-26 15:00:00,52.36,52.4,52.18,52.21,69086.0,51.5335,51.5729,51.3563,51.3859,69086.0
2024-09-26 15:30:00,52.21,52.72,52.09,52.52,364841.0,51.3859,51.8878,51.2678,51.691,364841.0
2024-09-27 09:30:00,52.72,52.77,51.79,52.18,69372.0,52.0999,52.1494,51.1809,51.5663,69372.0
2024-09-27 10:00:00,52.23,52.32,51.91,52.17,50853.0,51.6157,51.7046,51.2995,51.5564,50853.0
2024-09-27 10:30:00,52.19,52.41,52.17,52.33,51171.0,51.5762,51.7936,51.5564,51.7145,51171.0
2024-09-27 11:00:00,52.32,52.32,52.05,52.1,53779.0,51.7046,51.7046,51.4378,51.4872,53779.0
2024-09-27 11:30:00,52.09,52.09,51.86,51.95,55594.0,51.4774,51.4774,51.2501,51.339,55594.0
2024-09-27 12:00:00,51.94,52.0,51.72,51.73,75936.0,51.3291,51.3884,51.1117,51.1216,75936.0
2024-09-27 12:30:00,51.73,51.76,51.64,51.72,48061.0,51.1216,51.1512,51.0326,51.1117,48061.0
2024-09-27 13:00:00,51.72,51.77,51.53,51.55,31458.0,51.1117,51.1611,50.9239,50.9437,31458.0
2024-09-27 13:30:00,51.55,51.55,51.39,51.48,36082.0,50.9437,50.9437,50.7856,50.8745,36082.0
2024-09-27 14:00:00,51.47,51.48,51.36,51.37,29335.0,50.8646,50.8745,50.7559,50.7658,29335.0
2024-09-27 14:30:00,51.36,51.53,51.28,51.51,47047.0,50.7559,50.9239,50.6769,50.9042,47047.0
2024-09-27 15:00:00,51.5,51.56,51.3,51.33,44625.0,50.8943,50.9536,50.6966,50.7263,44625.0
2024-09-27 15:30:00,51.32,51.52,51.25,51.37,170317.0,50.7164,50.9141,50.6472,50.7658,170317.0
2024-09-30 09:30:00,51.15,51.15,50.91,51.03,27272.0,50.5484,50.5484,50.3112,50.4298,27272.0
2024-09-30 10:00:00,51.02,51.49,50.97,51.27,24460.0,50.4199,50.8844,50.3705,50.667,24460.0
2024-09-30 10:30:00,51.33,51.47,51.33,51.43,15773.0,50.7263,50.8646,50.7263,50.8251,15773.0
2024-09-30 11:00:00,51.43,51.54,51.37,51.38,11867.0,50.8251,50.9338,50.7658,50.7757,11867.0
2024-09-30 11:30:00,51.38,51.38,51.24,51.27,21026.0,50.7757,50.7757,50.6373,50.667,21026.0
2024-09-30 12:00:00,51.27,51.34,51.21,51.34,26031.0,50.667,50.7362,50.6077,50.7362,26031.0
2024-09-30 12:30:00,51.32,51.43,51.32,51.42,16316.0,50.7164,50.8251,50.7164,50.8152,16316.0
2024-09-30 13:00:00,51.42,51.42,51.32,51.33,18000.0,50.8152,50.8152,50.7164,50.7263,18000.0
2024-09-30 13:30:00,51.33,51.45,51.3,51.43,16147.0,50.7263,50.8449,50.6966,50.8251,16147.0
2024-09-30 14:00:00,51.43,51.43,50.99,51.17,23795.0,50.8251,50.8251,50.3903,50.5682,23795.0
2024-09-30 14:30:00,51.14,51.34,51.07,51.3,19673.0,50.5385,50.7362,50.4693,50.6966,19673.0
2024-09-30 15:00:00,51.3,51.49,51.24,51.47,31657.0,50.6966,50.8844,50.6373,50.8646,31657.0
2024-09-30 15:30:00,51.47,51.76,51.41,51.7,120872.0,50.8646,51.1512,50.8054,51.0919,120872.0
2024-10-01 09:30:00,51.53,51.61,50.9,51.21,50414.0,50.9239,51.003,50.3013,50.6077,50414.0
2024-10-01 10:00:00,51.2,51.39,50.92,51.22,36841.0,50.5978,50.7856,50.3211,50.6176,36841.0
2024-10-01 10:30:00,51.21,51.46,51.1,51.43,21899.0,50.6077,50.8548,50.499,50.8251,21899.0
2024-10-01 11:00:00,51.42,51.53,51.19,51.53,23975.0,50.8152,50.9239,50.5879,50.9239,23975.0
2024-10-01 11:30:00,51.51,51.77,51.51,51.68,47840.0,50.9042,51.1611,50.9042,51.0722,47840.0
2024-10-01 12:00:00,51.66,51.85,51.64,51.85,29862.0,51.0524,51.2402,51.0326,51.2402,29862.0
2024-10-01 12:30:00,51.84,51.86,51.66,51.82,47087.0,51.2303,51.2501,51.0524,51.2105,47087.0
2024-10-01 13:00:00,51.83,51.83,51.54,51.54,28526.0,51.2204,51.2204,50.9338,50.9338,28526.0
2024-10-01 13:30:00,51.54,51.86,51.53,51.84,23088.0,50.9338,51.2501,50.9239,51.2303,23088.0
2024-10-01 14:00:00,51.86,51.9,51.78,51.85,32946.0,51.2501,51.2896,51.171,51.2402,32946.0
2024-10-01 14:30:00,51.85,52.0,51.84,51.91,37604.0,51.2402,51.3884,51.2303,51.2995,37604.0
2024-10-01 15:00:00,51.92,52.04,51.86,52.04,55869.0,51.3094,51.4279,51.2501,51.4279,55869.0
2024-10-01 15:30:00,52.03,52.03,51.74,51.86,245553.0,51.4181,51.4181,51.1315,51.2501,245553.0
2024-10-02 09:30:00,51.8,52.71,51.53,52.55,61868.0,51.1908,52.0901,50.9239,51.9319,61868.0
2024-10-02 10:00:00,52.55,52.88,52.55,52.68,55142.0,51.9319,52.2581,51.9319,52.0604,55142.0
2024-10-02 10:30:00,52.68,52.95,52.63,52.7,61555.0,52.0604,52.3272,52.011,52.0802,61555.0
2024-10-02 11:00:00,52.7,52.77,52.58,52.76,22094.0,52.0802,52.1494,51.9616,52.1395,22094.0
2024-10-02 11:30:00,52.78,52.91,52.75,52.82,23888.0,52.1592,52.2877,52.1296,52.1988,23888.0
2024-10-02 12:00:00,52.8,52.87,52.75,52.78,23770.0,52.179,52.2482,52.1296,52.1592,23770.0
2024-10-02 12:30:00,52.77,52.79,52.67,52.68,14434.0,52.1494,52.1691,52.0505,52.0604,14434.0
2024-10-02 13:00:00,52.68,52.68,52.55,52.6,18235.0,52.0604,52.0604,51.9319,51.9814,18235.0
2024-10-02 13:30:00,52.6,52.75,52.58,52.7,35558.0,51.9814,52.1296,51.9616,52.0802,35558.0
2024-10-02 14:00:00,52.7,52.72,52.63,52.71,40269.0,52.0802,52.0999,52.011,52.0901,40269.0
2024-10-02 14:30:00,52.69,52.78,52.68,52.75,26803.0,52.0703,52.1592,52.0604,52.1296,26803.0
2024-10-02 15:00:00,52.75,52.86,52.75,52.85,49766.0,52.1296,52.2383,52.1296,52.2284,49766.0
2024-10-02 15:30:00,52.85,52.92,52.69,52.79,254120.0,52.2284,52.2976,52.0703,52.1691,254120.0
2024-10-03 09:30:00,52.49,52.8,51.87,52.31,40445.0,51.8726,52.179,51.2599,51.6948,40445.0
2024-10-03 10:00:00,52.33,52.53,52.21,52.39,16916.0,51.7145,51.9122,51.5959,51.7738,16916.0
2024-10-03 10:30:00,52.37,52.55,52.19,52.2,15855.0,51.7541,51.9319,51.5762,51.5861,15855.0
2024-10-03 11:00:00,52.2,52.47,52.18,52.44,17246.0,51.5861,51.8529,51.5663,51.8232,17246.0
2024-10-03 11:30:00,52.45,52.69,52.43,52.59,25147.0,51.8331,52.0703,51.8134,51.9715,25147.0
2024-10-03 12:00:00,52.59,52.77,52.57,52.68,24857.0,51.9715,52.1494,51.9517,52.0604,24857.0
2024-10-03 12:30:00,52.66,52.67,52.44,52.55,20600.0,52.0406,52.0505,51.8232,51.9319,20600.0
2024-10-03 13:00:00,52.54,52.6,52.44,52.44,19341.0,51.9221,51.9814,51.8232,51.8232,19341.0
2024-10-03 13:30:00,52.48,52.58,52.44,52.58,17586.0,51.8628,51.9616,51.8232,51.9616,17586.0
2024-10-03 14:00:00,52.57,52.58,52.46,52.51,19814.0,51.9517,51.9616,51.843,51.8924,19814.0
2024-10-03 14:30:00,52.5,52.51,52.3,52.32,23784.0,51.8825,51.8924,51.6849,51.7046,23784.0
2024-10-03 15:00:00,52.31,52.35,52.2,52.23,478714.0,51.6948,51.7343,51.5861,51.6157,478714.0
2024-10-03 15:30:00,52.22,52.27,52.01,52.19,114340.0,51.6058,51.6552,51.3983,51.5762,114340.0
2024-10-04 09:30:00,52.99,53.18,52.39,52.69,79659.0,52.3668,52.5545,51.7738,52.0703,79659.0
2024-10-04 10:00:00,52.62,53.02,52.55,52.57,88161.0,52.0011,52.3964,51.9319,51.9517,88161.0
2024-10-04 10:30:00,52.6,52.69,52.27,52.54,31276.0,51.9814,52.0703,51.6552,51.9221,31276.0
2024-10-04 11:00:00,52.51,52.56,52.16,52.22,28742.0,51.8924,51.9418,51.5465,51.6058,28742.0
2024-10-04 11:30:00,52.19,52.58,52.16,52.58,18156.0,51.5762,51.9616,51.5465,51.9616,18156.0
2024-10-04 12:00:00,52.57,52.67,52.44,52.5,20236.0,51.9517,52.0505,51.8232,51.8825,20236.0
2024-10-04 12:30:00,52.45,52.72,52.44,52.65,33469.0,51.8331,52.0999,51.8232,52.0308,33469.0
2024-10-04 13:00:00,52.61,52.64,52.51,52.52,14544.0,51.9912,52.0209,51.8924,51.9023,14544.0
2024-10-04 13:30:00,52.51,52.52,52.34,52.35,16522.0,51.8924,51.9023,51.7244,51.7343,16522.0
2024-10-04 14:00:00,52.35,52.41,52.26,52.37,20097.0,51.7343,51.7936,51.6454,51.7541,20097.0
2024-10-04 14:30:00,52.33,52.53,52.33,52.49,17825.0,51.7145,51.9122,51.7145,51.8726,17825.0
2024-10-04 15:00:00,52.48,52.51,52.42,52.47,23878.0,51.8628,51.8924,51.8035,51.8529,23878.0
2024-10-04 15:30:00,52.45,52.71,52.45,52.68,161801.0,51.8331,52.0901,51.8331,52.0604,161801.0
2024-10-07 09:30:00,52.79,53.29,52.46,53.16,79511.0,52.1691,52.6632,51.843,52.5348,79511.0
2024-10-07 10:00:00,53.13,53.8,53.12,53.65,39289.0,52.5051,53.1672,52.4952,53.019,39289.0
2024-10-07 10:30:00,53.62,53.76,53.45,53.53,43981.0,52.9894,53.1277,52.8214,52.9004,43981.0
2024-10-07 11:00:00,53.53,53.77,53.45,53.62,109436.0,52.9004,53.1376,52.8214,52.9894,109436.0
2024-10-07 11:30:00,53.61,53.88,53.59,53.86,137447.0,52.9795,53.2463,52.9597,53.2265,137447.0
2024-10-07 12:00:00,53.87,54.2,53.86,54.18,43514.0,53.2364,53.5625,53.2265,53.5428,43514.0
2024-10-07 12:30:00,54.16,54.3,54.15,54.3,81851.0,53.523,53.6614,53.5131,53.6614,81851.0
2024-10-07 13:00:00,54.28,54.37,54.18,54.28,68280.0,53.6416,53.7305,53.5428,53.6416,68280.0
2024-10-07 13:30:00,54.26,54.41,54.2,54.2,43913.0,53.6218,53.7701,53.5625,53.5625,43913.0
2024-10-07 14:00:00,54.19,54.36,54.16,54.24,47060.0,53.5527,53.7207,53.523,53.6021,47060.0
2024-10-07 14:30:00,54.23,54.26,54.01,54.15,101220.0,53.5922,53.6218,53.3748,53.5131,101220.0
2024-10-07 15:00:00,54.17,54.49,54.17,54.44,51354.0,53.5329,53.8491,53.5329,53.7997,51354.0
2024-10-07 15:30:00,54.45,54.61,54.3,54.59,209102.0,53.8096,53.9677,53.6614,53.9479,209102.0
2024-10-08 09:30:00,54.4,54.47,53.07,53.36,88784.0,53.7602,53.8294,52.4458,52.7324,88784.0
2024-10-08 10:00:00,53.37,53.55,53.14,53.18,18519.0,52.7423,52.9202,52.515,52.5545,18519.0
2024-10-08 10:30:00,53.16,53.47,53.16,53.2,38347.0,52.5348,52.8411,52.5348,52.5743,38347.0
2024-10-08 11:00:00,53.2,53.26,52.93,53.04,105452.0,52.5743,52.6336,52.3075,52.4162,105452.0
2024-10-08 11:30:00,53.04,53.28,52.99,53.14,61688.0,52.4162,52.6534,52.3668,52.515,61688.0
2024-10-08 12:00:00,53.16,53.23,53.02,53.2,32158.0,52.5348,52.6039,52.3964,52.5743,32158.0
2024-10-08 12:30:00,53.18,53.28,53.08,53.14,72021.0,52.5545,52.6534,52.4557,52.515,72021.0
2024-10-08 13:00:00,53.16,53.49,53.15,53.47,53991.0,52.5348,52.8609,52.5249,52.8411,53991.0
2024-10-08 13:30:00,53.48,53.56,53.41,53.51,22149.0,52.851,52.9301,52.7818,52.8807,22149.0
2024-10-08 14:00:00,53.53,53.7,53.46,53.61,54127.0,52.9004,53.0684,52.8312,52.9795,54127.0
2024-10-08 14:30:00,53.61,53.73,53.59,53.71,28218.0,52.9795,53.0981,52.9597,53.0783,28218.0
2024-10-08 15:00:00,53.71,53.76,53.56,53.56,53924.0,53.0783,53.1277,52.9301,52.9301,53924.0
2024-10-08 15:30:00,53.55,53.61,53.34,53.38,178296.0,52.9202,52.9795,52.7127,52.7522,178296.0
2024-10-09 09:30:00,53.74,53.89,53.47,53.86,29989.0,53.1079,53.2562,52.8411,53.2265,29989.0
2024-10-09 10:00:00,53.85,53.92,53.72,53.79,58529.0,53.2167,53.2858,53.0882,53.1574,58529.0
2024-10-09 10:30:00,53.8,53.92,53.74,53.84,16660.0,53.1672,53.2858,53.1079,53.2068,16660.0
2024-10-09 11:00:00,53.85,54.2,53.79,54.13,48147.0,53.2167,53.5625,53.1574,53.4934,48147.0
2024-10-09 11:30:00,54.14,54.34,54.1,54.27,19927.0,53.5032,53.7009,53.4637,53.6317,19927.0
2024-10-09 12:00:00,54.32,54.34,54.23,54.23,15785.0,53.6811,53.7009,53.5922,53.5922,15785.0
2024-10-09 12:30:00,54.2,54.25,54.08,54.15,14179.0,53.5625,53.6119,53.4439,53.5131,14179.0
2024-10-09 13:00:00,54.15,54.23,54.11,54.18,22002.0,53.5131,53.5922,53.4736,53.5428,22002.0
2024-10-09 13:30:00,54.18,54.32,54.18,54.23,22802.0,53.5428,53.6811,53.5428,53.5922,22802.0
2024-10-09 14:00:00,54.24,54.36,54.18,54.2,20784.0,53.6021,53.7207,53.5428,53.5625,20784.0
2024-10-09 14:30:00,54.18,54.27,54.14,54.14,26632.0,53.5428,53.6317,53.5032,53.5032,26632.0
2024-10-09 15:00:00,54.14,54.33,54.14,54.31,29853.0,53.5032,53.691,53.5032,53.6712,29853.0
2024-10-09 15:30:00,54.31,54.31,54.18,54.23,160059.0,53.6712,53.6712,53.5428,53.5922,160059.0
2024-10-10 09:30:00,53.87,54.13,53.44,53.72,28086.0,53.2364,53.4934,52.8115,53.0882,28086.0
2024-10-10 10:00:00,53.65,53.94,53.65,53.76,25713.0,53.019,53.3056,53.019,53.1277,25713.0
2024-10-10 10:30:00,53.8,53.9,53.75,53.76,12795.0,53.1672,53.2661,53.1178,53.1277,12795.0
2024-10-10 11:00:00,53.79,53.96,53.74,53.87,8596.0,53.1574,53.3254,53.1079,53.2364,8596.0
2024-10-10 11:30:00,53.87,53.91,53.78,53.78,12361.0,53.2364,53.2759,53.1475,53.1475,12361.0
2024-10-10 12:00:00,53.8,53.94,53.76,53.94,10786.0,53.1672,53.3056,53.1277,53.3056,10786.0
2024-10-10 12:30:00,53.95,53.95,53.78,53.85,8586.0,53.3155,53.3155,53.1475,53.2167,8586.0
2024-10-10 13:00:00,53.84,53.86,53.68,53.83,8958.0,53.2068,53.2265,53.0487,53.1969,8958.0
2024-10-10 13:30:00,53.84,53.95,53.7,53.85,16673.0,53.2068,53.3155,53.0684,53.2167,16673.0
2024-10-10 14:00:00,53.82,53.83,53.55,53.63,19539.0,53.187,53.1969,52.9202,52.9992,19539.0
2024-10-10 14:30:00,53.62,53.64,53.57,53.62,18841.0,52.9894,53.0091,52.9399,52.9894,18841.0
2024-10-10 15:00:00,53.62,53.68,53.6,53.68,15663.0,52.9894,53.0487,52.9696,53.0487,15663.0
2024-10-10 15:30:00,53.67,53.97,53.66,53.87,98662.0,53.0388,53.3352,53.0289,53.2364,98662.0
2024-10-11 09:30:00,53.89,54.37,53.79,54.24,19524.0,53.2562,53.7305,53.1574,53.6021,19524.0
2024-10-11 10:00:00,54.16,54.76,54.12,54.73,92257.0,53.523,54.1159,53.4835,54.0863,92257.0
2024-10-11 10:30:00,54.74,54.98,54.74,54.91,40878.0,54.0962,54.3334,54.0962,54.2642,40878.0
2024-10-11 11:00:00,54.91,55.18,54.9,55.0,37774.0,54.2642,54.531,54.2543,54.3531,37774.0
2024-10-11 11:30:00,55.02,55.16,55.0,55.05,18051.0,54.3729,54.5112,54.3531,54.4025,18051.0
2024-10-11 12:00:00,55.04,55.06,54.85,54.86,26478.0,54.3927,54.4124,54.2049,54.2148,26478.0
2024-10-11 12:30:00,54.85,54.86,54.71,54.8,14537.0,54.2049,54.2148,54.0665,54.1555,14537.0
2024-10-11 13:00:00,54.8,54.82,54.74,54.78,6753.0,54.1555,54.1752,54.0962,54.1357,6753.0
2024-10-11 13:30:00,54.77,54.92,54.77,54.89,22155.0,54.1258,54.2741,54.1258,54.2444,22155.0
2024-10-11 14:00:00,54.9,54.93,54.84,54.84,16366.0,54.2543,54.284,54.195,54.195,16366.0
2024-10-11 14:30:00,54.86,54.9,54.8,54.81,11082.0,54.2148,54.2543,54.1555,54.1654,11082.0
2024-10-11 15:00:00,54.77,55.08,54.76,54.98,44699.0,54.1258,54.4322,54.1159,54.3334,44699.0
2024-10-11 15:30:00,54.96,55.14,54.94,55.11,137003.0,54.3136,54.4915,54.2938,54.4618,137003.0
2024-10-14 09:30:00,55.16,55.18,54.72,54.82,71636.0,54.5112,54.531,54.0764,54.1752,71636.0
2024-10-14 10:00:00,54.84,55.03,54.72,54.82,28412.0,54.195,54.3828,54.0764,54.1752,28412.0
2024-10-14 10:30:00,54.83,55.14,54.82,55.12,21889.0,54.1851,54.4915,54.1752,54.4717,21889.0
2024-10-14 11:00:00,55.09,55.29,55.07,55.17,24556.0,54.4421,54.6397,54.4223,54.5211,24556.0
2024-10-14 11:30:00,55.17,55.17,55.06,55.12,34231.0,54.5211,54.5211,54.4124,54.4717,34231.0
2024-10-14 12:00:00,55.09,55.32,55.07,55.3,22263.0,54.4421,54.6694,54.4223,54.6496,22263.0
2024-10-14 12:30:00,55.3,55.31,55.14,55.23,16605.0,54.6496,54.6595,54.4915,54.5804,16605.0
2024-10-14 13:00:00,55.23,55.36,55.23,55.34,19064.0,54.5804,54.7089,54.5804,54.6891,19064.0
2024-10-14 13:30:00,55.33,55.34,55.27,55.32,17444.0,54.6792,54.6891,54.62,54.6694,17444.0
2024-10-14 14:00:00,55.33,55.37,55.29,55.29,17026.0,54.6792,54.7188,54.6397,54.6397,17026.0
2024-10-14 14:30:00,55.28,55.33,55.16,55.16,29626.0,54.6298,54.6792,54.5112,54.5112,29626.0
2024-10-14 15:00:00,55.16,55.21,55.14,55.18,22599.0,54.5112,54.5607,54.4915,54.531,22599.0
2024-10-14 15:30:00,55.18,55.37,55.14,55.35,138544.0,54.531,54.7188,54.4915,54.699,138544.0
2024-10-15 09:30:00,55.23,55.33,54.24,54.31,121698.0,54.5804,54.6792,53.6021,53.6712,121698.0
2024-10-15 10:00:00,54.35,55.06,54.35,54.89,39512.0,53.7108,54.4124,53.7108,54.2444,39512.0
2024-10-15 10:30:00,54.87,54.87,54.45,54.66,23863.0,54.2247,54.2247,53.8096,54.0171,23863.0
2024-10-15 11:00:00,54.66,54.82,54.34,54.39,28641.0,54.0171,54.1752,53.7009,53.7503,28641.0
2024-10-15 11:30:00,54.38,54.49,54.23,54.25,38698.0,53.7404,53.8491,53.5922,53.6119,38698.0
2024-10-15 12:00:00,54.26,54.52,54.24,54.5,25819.0,53.6218,53.8788,53.6021,53.859,25819.0
2024-10-15 12:30:00,54.51,54.56,54.34,54.44,30033.0,53.8689,53.9183,53.7009,53.7997,30033.0
2024-10-15 13:00:00,54.44,54.56,54.4,54.44,26861.0,53.7997,53.9183,53.7602,53.7997,26861.0
2024-10-15 13:30:00,54.44,54.48,54.33,54.36,41116.0,53.7997,53.8392,53.691,53.7207,41116.0
2024-10-15 14:00:00,54.37,54.52,54.24,54.25,52066.0,53.7305,53.8788,53.6021,53.6119,52066.0
2024-10-15 14:30:00,54.27,54.28,54.1,54.12,52200.0,53.6317,53.6416,53.4637,53.4835,52200.0
2024-10-15 15:00:00,54.11,54.13,53.93,53.96,83588.0,53.4736,53.4934,53.2957,53.3254,83588.0
2024-10-15 15:30:00,53.96,53.96,53.65,53.68,310041.0,53.3254,53.3254,53.019,53.0487,310041.0
2024-10-16 09:30:00,54.25,54.6,54.11,54.51,70872.0,53.6119,53.9578,53.4736,53.8689,70872.0
2024-10-16 10:00:00,54.55,54.7,54.47,54.54,63039.0,53.9084,54.0567,53.8294,53.8985,63039.0
2024-10-16 10:30:00,54.51,54.59,54.32,54.45,40277.0,53.8689,53.9479,53.6811,53.8096,40277.0
2024-10-16 11:00:00,54.44,54.47,54.22,54.47,32930.0,53.7997,53.8294,53.5823,53.8294,32930.0
2024-10-16 11:30:00,54.45,54.57,54.36,54.41,21084.0,53.8096,53.9282,53.7207,53.7701,21084.0
2024-10-16 12:00:00,54.41,54.64,54.4,54.63,45347.0,53.7701,53.9974,53.7602,53.9875,45347.0
2024-10-16 12:30:00,54.65,54.65,54.53,54.56,44257.0,54.0072,54.0072,53.8887,53.9183,44257.0
2024-10-16 13:00:00,54.59,54.62,54.49,54.58,26240.0,53.9479,53.9776,53.8491,53.9381,26240.0
2024-10-16 13:30:00,54.58,54.98,54.57,54.95,69546.0,53.9381,54.3334,53.9282,54.3037,69546.0
2024-10-16 14:00:00,54.97,54.99,54.87,54.89,29112.0,54.3235,54.3432,54.2247,54.2444,29112.0
2024-10-16 14:30:00,54.88,54.91,54.78,54.84,40842.0,54.2345,54.2642,54.1357,54.195,40842.0
2024-10-16 15:00:00,54.84,55.01,54.79,54.84,90304.0,54.195,54.363,54.1456,54.195,90304.0
2024-10-16 15:30:00,54.82,54.98,54.76,54.88,187504.0,54.1752,54.3334,54.1159,54.2345,187504.0
2024-10-17 09:30:00,55.18,55.9,55.18,55.42,64177.0,54.531,55.2425,54.531,54.7682,64177.0
2024-10-17 10:00:00,55.41,55.47,54.91,55.04,28493.0,54.7583,54.8176,54.2642,54.3927,28493.0
2024-10-17 10:30:00,55.09,55.1,54.77,54.84,26510.0,54.4421,54.452,54.1258,54.195,26510.0
2024-10-17 11:00:00,54.87,54.87,54.61,54.62,19364.0,54.2247,54.2247,53.9677,53.9776,19364.0
2024-10-17 11:30:00,54.63,54.75,54.63,54.74,8207.0,53.9875,54.1061,53.9875,54.0962,8207.0
2024-10-17 12:00:00,54.74,54.83,54.68,54.8,10041.0,54.0962,54.1851,54.0369,54.1555,10041.0
2024-10-17 12:30:00,54.79,54.94,54.75,54.86,10675.0,54.1456,54.2938,54.1061,54.2148,10675.0
2024-10-17 13:00:00,54.87,54.87,54.73,54.77,9703.0,54.2247,54.2247,54.0863,54.1258,9703.0
2024-10-17 13:30:00,54.77,54.85,54.75,54.83,8488.0,54.1258,54.2049,54.1061,54.1851,8488.0
2024-10-17 14:00:00,54.84,54.86,54.7,54.84,9308.0,54.195,54.2148,54.0567,54.195,9308.0
2024-10-17 14:30:00,54.84,54.87,54.74,54.77,11211.0,54.195,54.2247,54.0962,54.1258,11211.0
2024-10-17 15:00:00,54.77,54.82,54.72,54.73,16348.0,54.1258,54.1752,54.0764,54.0863,16348.0
2024-10-17 15:30:00,54.71,54.83,54.66,54.79,84450.0,54.0665,54.1851,54.0171,54.1456,84450.0
2024-10-18 09:30:00,54.93,55.09,54.33,54.6,22400.0,54.284,54.4421,53.691,53.9578,22400.0
2024-10-18 10:00:00,54.59,54.68,54.23,54.34,19464.0,53.9479,54.0369,53.5922,53.7009,19464.0
2024-10-18 10:30:00,54.39,54.77,54.34,54.59,29074.0,53.7503,54.1258,53.7009,53.9479,29074.0
2024-10-18 11:00:00,54.58,54.61,54.5,54.57,6607.0,53.9381,53.9677,53.859,53.9282,6607.0
2024-10-18 11:30:00,54.58,54.67,54.52,54.65,17085.0,53.9381,54.027,53.8788,54.0072,17085.0
2024-10-18 12:00:00,54.65,54.79,54.63,54.76,13478.0,54.0072,54.1456,53.9875,54.1159,13478.0
2024-10-18 12:30:00,54.76,54.78,54.67,54.71,18285.0,54.1159,54.1357,54.027,54.0665,18285.0
2024-10-18 13:00:00,54.72,54.77,54.6,54.62,10693.0,54.0764,54.1258,53.9578,53.9776,10693.0
2024-10-18 13:30:00,54.62,54.66,54.58,54.62,11386.0,53.9776,54.0171,53.9381,53.9776,11386.0
2024-10-18 14:00:00,54.61,54.66,54.54,54.59,9961.0,53.9677,54.0171,53.8985,53.9479,9961.0
2024-10-18 14:30:00,54.59,54.61,54.53,54.57,15046.0,53.9479,53.9677,53.8887,53.9282,15046.0
2024-10-18 15:00:00,54.56,54.58,54.5,54.57,18447.0,53.9183,53.9381,53.859,53.9282,18447.0
2024-10-18 15:30:00,54.58,54.6,54.45,54.51,136320.0,53.9381,53.9578,53.8096,53.8689,136320.0
2024-10-21 09:30:00,54.64,54.7,54.23,54.29,44993.0,53.9974,54.0567,53.5922,53.6515,44993.0
2024-10-21 10:00:00,54.22,54.45,54.22,54.3,40755.0,53.5823,53.8096,53.5823,53.6614,40755.0
2024-10-21 10:30:00,54.25,54.31,54.14,54.18,25853.0,53.6119,53.6712,53.5032,53.5428,25853.0
2024-10-21 11:00:00,54.18,54.23,54.04,54.04,39345.0,53.5428,53.5922,53.4044,53.4044,39345.0
2024-10-21 11:30:00,54.06,54.27,54.04,54.25,18432.0,53.4242,53.6317,53.4044,53.6119,18432.0
2024-10-21 12:00:00,54.25,54.27,54.18,54.22,15725.0,53.6119,53.6317,53.5428,53.5823,15725.0
2024-10-21 12:30:00,54.21,54.29,54.18,54.28,11605.0,53.5724,53.6515,53.5428,53.6416,11605.0
2024-10-21 13:00:00,54.27,54.33,54.24,54.29,14839.0,53.6317,53.691,53.6021,53.6515,14839.0
2024-10-21 13:30:00,54.29,54.3,54.17,54.28,12361.0,53.6515,53.6614,53.5329,53.6416,12361.0
2024-10-21 14:00:00,54.26,54.27,54.07,54.11,22355.0,53.6218,53.6317,53.4341,53.4736,22355.0
2024-10-21 14:30:00,54.11,54.11,53.97,54.0,29081.0,53.4736,53.4736,53.3352,53.3649,29081.0
2024-10-21 15:00:00,53.99,54.15,53.98,54.1,45298.0,53.355,53.5131,53.3451,53.4637,45298.0
2024-10-21 15:30:00,54.07,54.07,53.89,53.95,126276.0,53.4341,53.4341,53.2562,53.3155,126276.0
2024-10-22 09:30:00,53.57,53.84,53.26,53.43,44455.0,52.9399,53.2068,52.6336,52.8016,44455.0
2024-10-22 10:00:00,53.43,53.58,53.34,53.58,54195.0,52.8016,52.9498,52.7127,52.9498,54195.0
2024-10-22 10:30:00,53.54,53.73,53.51,53.72,18170.0,52.9103,53.0981,52.8807,53.0882,18170.0
2024-10-22 11:00:00,53.68,53.83,53.56,53.81,13893.0,53.0487,53.1969,52.9301,53.1771,13893.0
2024-10-22 11:30:00,53.82,53.91,53.82,53.85,20820.0,53.187,53.2759,53.187,53.2167,20820.0
2024-10-22 12:00:00,53.84,53.9,53.81,53.89,18053.0,53.2068,53.2661,53.1771,53.2562,18053.0
2024-10-22 12:30:00,53.89,53.95,53.87,53.91,16723.0,53.2562,53.3155,53.2364,53.2759,16723.0
2024-10-22 13:00:00,53.92,53.97,53.82,53.83,18384.0,53.2858,53.3352,53.187,53.1969,18384.0
2024-10-22 13:30:00,53.82,53.89,53.75,53.8,32560.0,53.187,53.2562,53.1178,53.1672,32560.0
2024-10-22 14:00:00,53.81,53.96,53.71,53.92,30127.0,53.1771,53.3254,53.0783,53.2858,30127.0
2024-10-22 14:30:00,53.92,53.94,53.81,53.84,39728.0,53.2858,53.3056,53.1771,53.2068,39728.0
2024-10-22 15:00:00,53.84,53.86,53.76,53.77,25952.0,53.2068,53.2265,53.1277,53.1376,25952.0
2024-10-22 15:30:00,53.77,53.8,53.5,53.54,160616.0,53.1376,53.1672,52.8708,52.9103,160616.0
2024-10-23 09:30:00,52.99,53.4,52.8,53.23,49511.0,52.3668,52.7719,52.179,52.6039,49511.0
2024-10-23 10:00:00,53.23,53.4,53.03,53.28,43171.0,52.6039,52.7719,52.4063,52.6534,43171.0
2024-10-23 10:30:00,53.29,53.31,53.07,53.16,11505.0,52.6632,52.683,52.4458,52.5348,11505.0
2024-10-23 11:00:00,53.14,53.14,52.83,52.86,22039.0,52.515,52.515,52.2086,52.2383,22039.0
2024-10-23 11:30:00,52.85,53.02,52.84,53.02,19817.0,52.2284,52.3964,52.2185,52.3964,19817.0
2024-10-23 12:00:00,53.03,53.09,52.96,52.96,24026.0,52.4063,52.4656,52.3371,52.3371,24026.0
2024-10-23 12:30:00,52.96,53.07,52.93,53.02,19927.0,52.3371,52.4458,52.3075,52.3964,19927.0
2024-10-23 13:00:00,53.02,53.05,52.79,52.86,19024.0,52.3964,52.4261,52.1691,52.2383,19024.0
2024-10-23 13:30:00,52.85,52.88,52.74,52.8,22394.0,52.2284,52.2581,52.1197,52.179,22394.0
2024-10-23 14:00:00,52.8,52.8,52.48,52.58,27324.0,52.179,52.179,51.8628,51.9616,27324.0
2024-10-23 14:30:00,52.58,52.82,52.58,52.77,27136.0,51.9616,52.1988,51.9616,52.1494,27136.0
2024-10-23 15:00:00,52.76,52.78,52.67,52.77,29729.0,52.1395,52.1592,52.0505,52.1494,29729.0
2024-10-23 15:30:00,52.77,53.03,52.76,53.02,143303.0,52.1494,52.4063,52.1395,52.3964,143303.0
2024-10-24 09:30:00,52.91,53.01,52.06,52.62,83147.0,52.2877,52.3865,51.4477,52.0011,83147.0
2024-10-24 10:00:00,52.63,52.81,52.33,52.56,75194.0,52.011,52.1889,51.7145,51.9418,75194.0
2024-10-24 10:30:00,52.54,52.69,52.17,52.45,62434.0,51.9221,52.0703,51.5564,51.8331,62434.0
2024-10-24 11:00:00,52.48,52.49,52.25,52.37,40882.0,51.8628,51.8726,51.6355,51.7541,40882.0
2024-10-24 11:30:00,52.36,52.39,52.24,52.29,36499.0,51.7442,51.7738,51.6256,51.675,36499.0
2024-10-24 12:00:00,52.29,52.29,52.14,52.27,20239.0,51.675,51.675,51.5268,51.6552,20239.0
2024-10-24 12:30:00,52.3,52.41,52.28,52.36,18717.0,51.6849,51.7936,51.6651,51.7442,18717.0
2024-10-24 13:00:00,52.35,52.51,52.35,52.48,26398.0,51.7343,51.8924,51.7343,51.8628,26398.0
2024-10-24 13:30:00,52.48,52.62,52.43,52.43,14691.0,51.8628,52.0011,51.8134,51.8134,14691.0
2024-10-24 14:00:00,52.42,52.57,52.39,52.54,18780.0,51.8035,51.9517,51.7738,51.9221,18780.0
2024-10-24 14:30:00,52.55,52.57,52.46,52.55,17097.0,51.9319,51.9517,51.843,51.9319,17097.0
2024-10-24 15:00:00,52.54,52.58,52.49,52.55,20096.0,51.9221,51.9616,51.8726,51.9319,20096.0
2024-10-24 15:30:00,52.55,52.65,52.49,52.5,139207.0,51.9319,52.0308,51.8726,51.8825,139207.0
2024-10-25 09:30:00,52.79,52.79,52.31,52.64,29941.0,52.1691,52.1691,51.6948,52.0209,29941.0
2024-10-25 10:00:00,52.64,52.9,52.64,52.84,15263.0,52.0209,52.2778,52.0209,52.2185,15263.0
2024-10-25 10:30:00,52.81,52.83,52.69,52.7,11867.0,52.1889,52.2086,52.0703,52.0802,11867.0
2024-10-25 11:00:00,52.69,52.71,52.42,52.46,24554.0,52.0703,52.0901,51.8035,51.843,24554.0
2024-10-25 11:30:00,52.45,52.74,52.45,52.74,18714.0,51.8331,52.1197,51.8331,52.1197,18714.0
2024-10-25 12:00:00,52.74,52.89,52.65,52.89,23401.0,52.1197,52.2679,52.0308,52.2679,23401.0
2024-10-25 12:30:00,52.89,52.89,52.77,52.79,14391.0,52.2679,52.2679,52.1494,52.1691,14391.0
2024-10-25 13:00:00,52.78,52.8,52.66,52.73,20267.0,52.1592,52.179,52.0406,52.1098,20267.0
2024-10-25 13:30:00,52.72,52.73,52.52,52.66,36570.0,52.0999,52.1098,51.9023,52.0406,36570.0
2024-10-25 14:00:00,52.66,52.72,52.51,52.72,35942.0,52.0406,52.0999,51.8924,52.0999,35942.0
2024-10-25 14:30:00,52.71,52.72,52.62,52.72,20989.0,52.0901,52.0999,52.0011,52.0999,20989.0
2024-10-25 15:00:00,52.7,52.75,52.53,52.57,24392.0,52.0802,52.1296,51.9122,51.9517,24392.0
2024-10-25 15:30:00,52.56,52.68,52.5,52.68,152712.0,51.9418,52.0604,51.8825,52.0604,152712.0
2024-10-28 09:30:00,52.98,53.39,52.81,53.26,55283.0,52.3569,52.7621,52.1889,52.6336,55283.0
2024-10-28 10:00:00,53.26,53.47,53.18,53.47,43664.0,52.6336,52.8411,52.5545,52.8411,43664.0
2024-10-28 10:30:00,53.47,53.48,53.07,53.17,37333.0,52.8411,52.851,52.4458,52.5447,37333.0
2024-10-28 11:00:00,53.17,53.39,53.16,53.24,35280.0,52.5447,52.7621,52.5348,52.6138,35280.0
2024-10-28 11:30:00,53.22,53.25,53.01,53.06,46708.0,52.5941,52.6237,52.3865,52.4359,46708.0
2024-10-28 12:00:00,53.05,53.36,53.04,53.32,32869.0,52.4261,52.7324,52.4162,52.6929,32869.0
2024-10-28 12:30:00,53.33,53.33,53.17,53.18,82884.0,52.7028,52.7028,52.5447,52.5545,82884.0
2024-10-28 13:00:00,53.16,53.22,53.1,53.2,42011.0,52.5348,52.5941,52.4755,52.5743,42011.0
2024-10-28 13:30:00,53.2,53.29,53.17,53.21,36025.0,52.5743,52.6632,52.5447,52.5842,36025.0
2024-10-28 14:00:00,53.21,53.21,53.0,53.05,71208.0,52.5842,52.5842,52.3766,52.4261,71208.0
2024-10-28 14:30:00,53.06,53.17,53.03,53.13,38494.0,52.4359,52.5447,52.4063,52.5051,38494.0
2024-10-28 15:00:00,53.12,53.13,52.92,53.08,47053.0,52.4952,52.5051,52.2976,52.4557,47053.0
2024-10-28 15:30:00,53.08,53.17,52.88,52.96,344158.0,52.4557,52.5447,52.2581,52.3371,344158.0
2024-10-29 09:30:00,51.51,53.58,50.38,52.83,334643.0,50.9042,52.9498,49.7875,52.2086,334643.0
2024-10-29 10:00:00,52.81,54.14,52.71,53.76,318370.0,52.1889,53.5032,52.0901,53.1277,318370.0
2024-10-29 10:30:00,53.77,54.17,53.72,54.12,128911.0,53.1376,53.5329,53.0882,53.4835,128911.0
2024-10-29 11:00:00,54.12,54.58,54.0,54.53,216938.0,53.4835,53.9381,53.3649,53.8887,216938.0
2024-10-29 11:30:00,54.48,54.57,54.08,54.52,154643.0,53.8392,53.9282,53.4439,53.8788,154643.0
2024-10-29 12:00:00,54.52,54.55,54.17,54.4,203994.0,53.8788,53.9084,53.5329,53.7602,203994.0
2024-10-29 12:30:00,54.4,54.55,54.36,54.54,85593.0,53.7602,53.9084,53.7207,53.8985,85593.0
2024-10-29 13:00:00,54.55,54.74,54.52,54.52,151542.0,53.9084,54.0962,53.8788,53.8788,151542.0
2024-10-29 13:30:00,54.55,54.55,54.04,54.17,64546.0,53.9084,53.9084,53.4044,53.5329,64546.0
2024-10-29 14:00:00,54.16,54.56,54.15,54.32,122450.0,53.523,53.9183,53.5131,53.6811,122450.0
2024-10-29 14:30:00,54.31,54.52,54.28,54.5,82746.0,53.6712,53.8788,53.6416,53.859,82746.0
2024-10-29 15:00:00,54.5,54.77,54.46,54.76,129832.0,53.859,54.1258,53.8195,54.1159,129832.0
2024-10-29 15:30:00,54.76,54.77,54.0,54.19,504623.0,54.1159,54.1258,53.3649,53.5527,504623.0
2024-10-30 09:30:00,53.77,54.56,53.46,54.5,92076.0,53.1376,53.9183,52.8312,53.859,92076.0
2024-10-30 10:00:00,54.5,54.53,53.98,54.02,68140.0,53.859,53.8887,53.3451,53.3847,68140.0
2024-10-30 10:30:00,53.98,54.11,53.64,53.73,47334.0,53.3451,53.4736,53.0091,53.0981,47334.0
2024-10-30 11:00:00,53.75,54.02,53.5,54.01,40644.0,53.1178,53.3847,52.8708,53.3748,40644.0
2024-10-30 11:30:00,53.99,54.13,53.99,54.12,33471.0,53.355,53.4934,53.355,53.4835,33471.0
2024-10-30 12:00:00,54.11,54.2,54.0,54.01,35411.0,53.4736,53.5625,53.3649,53.3748,35411.0
2024-10-30 12:30:00,53.96,54.03,53.69,53.8,37600.0,53.3254,53.3945,53.0585,53.1672,37600.0
2024-10-30 13:00:00,53.8,54.0,53.74,53.94,33175.0,53.1672,53.3649,53.1079,53.3056,33175.0
2024-10-30 13:30:00,53.95,53.95,53.69,53.73,39000.0,53.3155,53.3155,53.0585,53.0981,39000.0
2024-10-30 14:00:00,53.72,53.89,53.67,53.68,51244.0,53.0882,53.2562,53.0388,53.0487,51244.0
2024-10-30 14:30:00,53.67,53.77,53.53,53.7,37737.0,53.0388,53.1376,52.9004,53.0684,37737.0
2024-10-30 15:00:00,53.7,53.92,53.62,53.87,60057.0,53.0684,53.2858,52.9894,53.2364,60057.0
2024-10-30 15:30:00,53.86,53.87,53.61,53.75,272580.0,53.2265,53.2364,52.9795,53.1178,272580.0
2024-10-31 09:30:00,53.62,53.71,53.05,53.4,35443.0,52.9894,53.0783,52.4261,52.7719,35443.0
2024-10-31 10:00:00,53.37,53.41,52.97,53.23,33428.0,52.7423,52.7818,52.347,52.6039,33428.0
2024-10-31 10:30:00,53.2,53.29,52.88,52.98,48405.0,52.5743,52.6632,52.2581,52.3569,48405.0
2024-10-31 11:00:00,52.97,53.01,52.78,52.85,26791.0,52.347,52.3865,52.1592,52.2284,26791.0
2024-10-31 11:30:00,52.86,52.95,52.81,52.89,20304.0,52.2383,52.3272,52.1889,52.2679,20304.0
2024-10-31 12:00:00,52.9,53.04,52.79,53.01,27744.0,52.2778,52.4162,52.1691,52.3865,27744.0
2024-10-31 12:30:00,53.01,53.29,53.0,53.29,17198.0,52.3865,52.6632,52.3766,52.6632,17198.0
2024-10-31 13:00:00,53.27,53.33,53.15,53.19,16050.0,52.6435,52.7028,52.5249,52.5644,16050.0
2024-10-31 13:30:00,53.16,53.22,53.13,53.18,18357.0,52.5348,52.5941,52.5051,52.5545,18357.0
2024-10-31 14:00:00,53.17,53.17,53.07,53.08,17952.0,52.5447,52.5447,52.4458,52.4557,17952.0
2024-10-31 14:30:00,53.09,53.21,53.08,53.16,27963.0,52.4656,52.5842,52.4557,52.5348,27963.0
2024-10-31 15:00:00,53.18,53.2,53.09,53.1,29827.0,52.5545,52.5743,52.4656,52.4755,29827.0
2024-10-31 15:30:00,53.1,53.11,52.63,52.63,173746.0,52.4755,52.4854,52.011,52.011,173746.0
2024-11-01 09:30:00,52.83,53.44,52.81,53.37,29327.0,52.2086,52.8115,52.1889,52.7423,29327.0
2024-11-01 10:00:00,53.36,53.62,53.24,53.62,56296.0,52.7324,52.9894,52.6138,52.9894,56296.0
2024-11-01 10:30:00,53.65,53.79,53.45,53.76,60789.0,53.019,53.1574,52.8214,53.1277,60789.0
2024-11-01 11:00:00,53.76,53.96,53.73,53.84,41198.0,53.1277,53.3254,53.0981,53.2068,41198.0
2024-11-01 11:30:00,53.82,53.84,53.63,53.78,41376.0,53.187,53.2068,52.9992,53.1475,41376.0
2024-11-01 12:00:00,53.77,53.92,53.77,53.88,65297.0,53.1376,53.2858,53.1376,53.2463,65297.0
2024-11-01 12:30:00,53.89,53.92,53.62,53.64,68732.0,53.2562,53.2858,52.9894,53.0091,68732.0
2024-11-01 13:00:00,53.64,53.76,53.56,53.71,25407.0,53.0091,53.1277,52.9301,53.0783,25407.0
2024-11-01 13:30:00,53.7,53.7,53.41,53.6,39528.0,53.0684,53.0684,52.7818,52.9696,39528.0
2024-11-01 14:00:00,53.59,53.65,53.41,53.48,36316.0,52.9597,53.019,52.7818,52.851,36316.0
2024-11-01 14:30:00,53.47,53.61,53.33,53.61,64728.0,52.8411,52.9795,52.7028,52.9795,64728.0
2024-11-01 15:00:00,53.62,53.73,53.51,53.6,65875.0,52.9894,53.0981,52.8807,52.9696,65875.0
2024-11-01 15:30:00,53.59,53.62,53.46,53.6,239075.0,52.9597,52.9894,52.8312,52.9696,239075.0
2024-11-04 09:30:00,53.47,54.75,53.41,54.55,97781.0,52.8411,54.1061,52.7818,53.9084,97781.0
2024-11-04 10:00:00,54.56,54.56,53.94,54.11,17617.0,53.9183,53.9183,53.3056,53.4736,17617.0
2024-11-04 10:30:00,54.05,54.07,53.74,53.78,9297.0,53.4143,53.4341,53.1079,53.1475,9297.0
2024-11-04 11:00:00,53.82,53.97,53.8,53.88,8879.0,53.187,53.3352,53.1672,53.2463,8879.0
2024-11-04 11:30:00,53.89,53.89,53.66,53.69,9661.0,53.2562,53.2562,53.0289,53.0585,9661.0
2024-11-04 12:00:00,53.69,53.88,53.55,53.88,9486.0,53.0585,53.2463,52.9202,53.2463,9486.0
2024-11-04 12:30:00,53.91,53.94,53.81,53.84,6230.0,53.2759,53.3056,53.1771,53.2068,6230.0
2024-11-04 13:00:00,53.84,53.92,53.71,53.81,13467.0,53.2068,53.2858,53.0783,53.1771,13467.0
2024-11-04 13:30:00,53.83,53.91,53.79,53.79,7511.0,53.1969,53.2759,53.1574,53.1574,7511.0
2024-11-04 14:00:00,53.8,53.88,53.75,53.77,17569.0,53.1672,53.2463,53.1178,53.1376,17569.0
2024-11-04 14:30:00,53.76,53.88,53.73,53.87,19774.0,53.1277,53.2463,53.0981,53.2364,19774.0
2024-11-04 15:00:00,53.86,53.9,53.81,53.83,47066.0,53.2265,53.2661,53.1771,53.1969,47066.0
2024-11-04 15:30:00,53.83,53.83,53.63,53.76,116921.0,53.1969,53.1969,52.9992,53.1277,116921.0
2024-11-05 09:30:00,53.69,54.69,53.64,54.58,28907.0,53.0585,54.0468,53.0091,53.9381,28907.0
2024-11-05 10:00:00,54.58,54.75,54.39,54.64,39773.0,53.9381,54.1061,53.7503,53.9974,39773.0
2024-11-05 10:30:00,54.64,55.05,54.64,54.94,43100.0,53.9974,54.4025,53.9974,54.2938,43100.0
2024-11-05 11:00:00,54.93,55.19,54.87,55.0,26439.0,54.284,54.5409,54.2247,54.3531,26439.0
2024-11-05 11:30:00,55.0,55.11,54.91,54.99,81093.0,54.3531,54.4618,54.2642,54.3432,81093.0
2024-11-05 12:00:00,54.97,55.06,54.96,55.05,27607.0,54.3235,54.4124,54.3136,54.4025,27607.0
2024-11-05 12:30:00,55.04,55.19,55.02,55.11,24429.0,54.3927,54.5409,54.3729,54.4618,24429.0
2024-11-05 13:00:00,55.12,55.2,55.08,55.16,17918.0,54.4717,54.5508,54.4322,54.5112,17918.0
2024-11-05 13:30:00,55.14,55.29,55.05,55.22,31693.0,54.4915,54.6397,54.4025,54.5705,31693.0
2024-11-05 14:00:00,55.22,55.41,55.13,55.29,39544.0,54.5705,54.7583,54.4816,54.6397,39544.0
2024-11-05 14:30:00,55.29,55.33,55.15,55.16,40292.0,54.6397,54.6792,54.5014,54.5112,40292.0
2024-11-05 15:00:00,55.15,55.15,55.01,55.12,71743.0,54.5014,54.5014,54.363,54.4717,71743.0
2024-11-05 15:30:00,55.12,55.34,55.08,55.33,165955.0,54.4717,54.6891,54.4322,54.6792,165955.0
2024-11-06 09:30:00,58.85,59.71,58.1,58.37,271845.0,58.1578,59.0077,57.4167,57.6835,271845.0
2024-11-06 10:00:00,58.31,59.5,58.28,59.19,345614.0,57.6242,58.8002,57.5946,58.4938,345614.0
2024-11-06 10:30:00,59.22,59.44,58.91,59.06,59115.0,58.5235,58.7409,58.2171,58.3654,59115.0
2024-11-06 11:00:00,59.02,59.7,59.02,59.57,82529.0,58.3258,58.9978,58.3258,58.8694,82529.0
2024-11-06 11:30:00,59.52,59.56,59.23,59.47,54313.0,58.82,58.8595,58.5334,58.7706,54313.0
2024-11-06 12:00:00,59.5,59.5,59.17,59.24,30545.0,58.8002,58.8002,58.4741,58.5433,30545.0
2024-11-06 12:30:00,59.24,59.59,59.19,59.57,35536.0,58.5433,58.8891,58.4938,58.8694,35536.0
2024-11-06 13:00:00,59.6,59.8,59.59,59.76,47895.0,58.899,59.0967,58.8891,59.0571,47895.0
2024-11-06 13:30:00,59.76,60.04,59.72,59.93,62664.0,59.0571,59.3339,59.0176,59.2251,62664.0
2024-11-06 14:00:00,59.91,60.18,59.9,60.12,61910.0,59.2054,59.4722,59.1955,59.4129,61910.0
2024-11-06 14:30:00,60.11,60.21,60.0,60.06,70818.0,59.403,59.5019,59.2943,59.3536,70818.0
2024-11-06 15:00:00,60.07,60.12,59.86,59.92,168314.0,59.3635,59.4129,59.156,59.2153,168314.0
2024-11-06 15:30:00,59.9,59.92,59.4,59.56,351834.0,59.1955,59.2153,58.7014,58.8595,351834.0
2024-11-07 09:30:00,59.33,59.68,58.55,59.05,95620.0,58.6322,58.9781,57.8614,58.3555,95620.0
2024-11-07 10:00:00,59.1,59.17,58.68,58.91,36531.0,58.4049,58.4741,57.9898,58.2171,36531.0
2024-11-07 10:30:00,58.93,59.34,58.91,59.06,57530.0,58.2369,58.6421,58.2171,58.3654,57530.0
2024-11-07 11:00:00,59.06,59.1,58.69,58.7,30583.0,58.3654,58.4049,57.9997,58.0096,30583.0
2024-11-07 11:30:00,58.73,59.07,58.63,59.02,28753.0,58.0393,58.3753,57.9404,58.3258,28753.0
2024-11-07 12:00:00,59.03,59.07,58.88,58.92,65869.0,58.3357,58.3753,58.1875,58.227,65869.0
2024-11-07 12:30:00,58.94,59.01,58.79,58.84,24898.0,58.2468,58.316,58.0986,58.148,24898.0
2024-11-07 13:00:00,58.84,58.86,58.6,58.66,25457.0,58.148,58.1677,57.9108,57.9701,25457.0
2024-11-07 13:30:00,58.63,58.97,58.54,58.97,40681.0,57.9404,58.2764,57.8515,58.2764,40681.0
2024-11-07 14:00:00,58.84,58.9,58.62,58.76,21274.0,58.148,58.2073,57.9306,58.0689,21274.0
2024-11-07 14:30:00,58.76,58.95,58.54,58.91,31300.0,58.0689,58.2567,57.8515,58.2171,31300.0
2024-11-07 15:00:00,58.89,58.99,58.73,58.88,37784.0,58.1974,58.2962,58.0393,58.1875,37784.0
2024-11-07 15:30:00,58.88,58.96,58.64,58.68,161545.0,58.1875,58.2666,57.9503,57.9898,161545.0
2024-11-08 09:30:00,58.52,58.99,58.52,58.85,26293.0,57.8317,58.2962,57.8317,58.1578,26293.0
2024-11-08 10:00:00,58.92,59.32,58.92,59.15,33455.0,58.227,58.6223,58.227,58.4543,33455.0
2024-11-08 10:30:00,59.15,59.51,59.15,59.51,22094.0,58.4543,58.8101,58.4543,58.8101,22094.0
2024-11-08 11:00:00,59.52,59.56,59.4,59.44,32969.0,58.82,58.8595,58.7014,58.7409,32969.0
2024-11-08 11:30:00,59.42,59.44,59.26,59.32,22686.0,58.7211,58.7409,58.563,58.6223,22686.0
2024-11-08 12:00:00,59.33,59.34,59.16,59.26,23279.0,58.6322,58.6421,58.4642,58.563,23279.0
2024-11-08 12:30:00,59.26,59.33,59.24,59.28,25136.0,58.563,58.6322,58.5433,58.5828,25136.0
2024-11-08 13:00:00,59.29,59.45,59.23,59.45,26678.0,58.5927,58.7508,58.5334,58.7508,26678.0
2024-11-08 13:30:00,59.45,59.51,59.34,59.51,79337.0,58.7508,58.8101,58.6421,58.8101,79337.0
2024-11-08 14:00:00,59.5,59.69,59.5,59.64,79241.0,58.8002,58.988,58.8002,58.9386,79241.0
2024-11-08 14:30:00,59.63,59.68,59.59,59.64,20889.0,58.9287,58.9781,58.8891,58.9386,20889.0
2024-11-08 15:00:00,59.65,59.69,59.59,59.61,36895.0,58.9484,58.988,58.8891,58.9089,36895.0
2024-11-08 15:30:00,59.61,59.92,59.58,59.87,250462.0,58.9089,59.2153,58.8793,59.1658,250462.0
2024-11-11 09:30:00,60.45,61.05,60.27,60.99,327052.0,59.739,60.332,59.5611,60.2727,327052.0
2024-11-11 10:00:00,61.0,61.43,60.63,61.37,50276.0,60.2826,60.7075,59.9169,60.6482,50276.0
2024-11-11 10:30:00,61.34,61.47,61.16,61.32,52496.0,60.6186,60.747,60.4407,60.5988,52496.0
2024-11-11 11:00:00,61.35,61.41,61.15,61.25,271673.0,60.6284,60.6877,60.4308,60.5296,271673.0
2024-11-11 11:30:00,61.22,61.54,61.22,61.3,39369.0,60.5,60.8162,60.5,60.579,39369.0
2024-11-11 12:00:00,61.27,61.61,61.26,61.46,25573.0,60.5494,60.8854,60.5395,60.7371,25573.0
2024-11-11 12:30:00,61.45,61.51,61.4,61.47,18494.0,60.7273,60.7866,60.6779,60.747,18494.0
2024-11-11 13:00:00,61.43,61.45,61.2,61.32,17649.0,60.7075,60.7273,60.4802,60.5988,17649.0
2024-11-11 13:30:00,61.3,61.51,61.29,61.42,21681.0,60.579,60.7866,60.5691,60.6976,21681.0
2024-11-11 14:00:00,61.4,61.54,61.4,61.52,31969.0,60.6779,60.8162,60.6779,60.7964,31969.0
2024-11-11 14:30:00,61.55,61.56,61.4,61.42,28281.0,60.8261,60.836,60.6779,60.6976,28281.0
2024-11-11 15:00:00,61.41,61.41,61.3,61.34,16650.0,60.6877,60.6877,60.579,60.6186,16650.0
2024-11-11 15:30:00,61.34,61.34,61.09,61.14,238873.0,60.6186,60.6186,60.3715,60.4209,238873.0
2024-11-12 09:30:00,60.92,61.0,60.53,60.73,33130.0,60.2035,60.2826,59.8181,60.0157,33130.0
2024-11-12 10:00:00,60.69,60.75,60.36,60.5,20595.0,59.9762,60.0355,59.6501,59.7884,20595.0
2024-11-12 10:30:00,60.5,60.5,60.25,60.35,25708.0,59.7884,59.7884,59.5414,59.6402,25708.0
2024-11-12 11:00:00,60.35,60.42,60.25,60.4,17842.0,59.6402,59.7094,59.5414,59.6896,17842.0
2024-11-12 11:30:00,60.4,60.53,60.34,60.34,26386.0,59.6896,59.8181,59.6303,59.6303,26386.0
2024-11-12 12:00:00,60.33,60.58,60.3,60.5,27796.0,59.6204,59.8675,59.5908,59.7884,27796.0
2024-11-12 12:30:00,60.48,60.49,60.15,60.18,17606.0,59.7687,59.7786,59.4426,59.4722,17606.0
2024-11-12 13:00:00,60.17,60.27,60.1,60.25,19115.0,59.4623,59.5611,59.3931,59.5414,19115.0
2024-11-12 13:30:00,60.26,60.51,60.26,60.48,24711.0,59.5513,59.7983,59.5513,59.7687,24711.0
2024-11-12 14:00:00,60.49,60.62,60.48,60.55,14932.0,59.7786,59.907,59.7687,59.8379,14932.0
2024-11-12 14:30:00,60.58,60.74,60.55,60.73,19031.0,59.8675,60.0256,59.8379,60.0157,19031.0
2024-11-12 15:00:00,60.73,60.79,60.63,60.65,22378.0,60.0157,60.075,59.9169,59.9367,22378.0
2024-11-12 15:30:00,60.64,60.66,60.35,60.45,136844.0,59.9268,59.9466,59.6402,59.739,136844.0
2024-11-13 09:30:00,60.5,60.51,60.15,60.39,39551.0,59.7884,59.7983,59.4426,59.6797,39551.0
2024-11-13 10:00:00,60.39,60.39,59.99,60.17,17242.0,59.6797,59.6797,59.2844,59.4623,17242.0
2024-11-13 10:30:00,60.17,60.65,60.15,60.54,20911.0,59.4623,59.9367,59.4426,59.828,20911.0
2024-11-13 11:00:00,60.56,60.57,60.37,60.39,15819.0,59.8477,59.8576,59.66,59.6797,15819.0
2024-11-13 11:30:00,60.4,60.43,60.28,60.41,17108.0,59.6896,59.7193,59.571,59.6995,17108.0
2024-11-13 12:00:00,60.39,60.56,60.39,60.46,16994.0,59.6797,59.8477,59.6797,59.7489,16994.0
2024-11-13 12:30:00,60.44,60.46,60.34,60.45,21200.0,59.7291,59.7489,59.6303,59.739,21200.0
2024-11-13 13:00:00,60.46,60.57,60.43,60.46,92309.0,59.7489,59.8576,59.7193,59.7489,92309.0
2024-11-13 13:30:00,60.45,60.5,60.16,60.2,44296.0,59.739,59.7884,59.4524,59.492,44296.0
2024-11-13 14:00:00,60.18,60.25,60.15,60.17,42749.0,59.4722,59.5414,59.4426,59.4623,42749.0
2024-11-13 14:30:00,60.17,60.19,59.88,59.95,78276.0,59.4623,59.4821,59.1757,59.2449,78276.0
2024-11-13 15:00:00,59.94,60.1,59.86,60.07,32884.0,59.235,59.3931,59.156,59.3635,32884.0
2024-11-13 15:30:00,60.05,60.05,59.79,59.85,149189.0,59.3437,59.3437,59.0868,59.1461,149189.0
2024-11-14 09:30:00,60.0,60.05,59.43,59.63,18701.0,59.2943,59.3437,58.731,58.9287,18701.0
2024-11-14 10:00:00,59.63,59.72,59.52,59.64,21102.0,58.9287,59.0176,58.82,58.9386,21102.0
2024-11-14 10:30:00,59.66,59.76,59.52,59.71,13725.0,58.9583,59.0571,58.82,59.0077,13725.0
2024-11-14 11:00:00,59.67,59.81,59.55,59.58,15891.0,58.9682,59.1066,58.8496,58.8793,15891.0
2024-11-14 11:30:00,59.56,59.62,59.47,59.54,10221.0,58.8595,58.9188,58.7706,58.8397,10221.0
2024-11-14 12:00:00,59.52,59.55,59.14,59.17,7413.0,58.82,58.8496,58.4444,58.4741,7413.0
2024-11-14 12:30:00,59.14,59.21,58.93,59.16,9340.0,58.4444,58.5136,58.2369,58.4642,9340.0
2024-11-14 13:00:00,59.15,59.61,59.13,59.57,26424.0,58.4543,58.9089,58.4346,58.8694,26424.0
2024-11-14 13:30:00,59.56,59.56,59.28,59.32,16576.0,58.8595,58.8595,58.5828,58.6223,16576.0
2024-11-14 14:00:00,59.33,59.46,59.31,59.4,22322.0,58.6322,58.7607,58.6124,58.7014,22322.0
2024-11-14 14:30:00,59.39,59.57,59.38,59.49,18640.0,58.6915,58.8694,58.6816,58.7903,18640.0
2024-11-14 15:00:00,59.47,59.48,59.07,59.36,24359.0,58.7706,58.7804,58.3753,58.6618,24359.0
2024-11-14 15:30:00,59.35,59.37,59.09,59.18,93155.0,58.652,58.6717,58.395,58.484,93155.0
2024-11-15 09:30:00,59.31,59.56,59.08,59.34,23400.0,58.6124,58.8595,58.3851,58.6421,23400.0
2024-11-15 10:00:00,59.31,59.31,59.07,59.18,12911.0,58.6124,58.6124,58.3753,58.484,12911.0
2024-11-15 10:30:00,59.15,59.15,58.89,59.01,14951.0,58.4543,58.4543,58.1974,58.316,14951.0
2024-11-15 11:00:00,58.96,59.2,58.93,59.2,16192.0,58.2666,58.5037,58.2369,58.5037,16192.0
2024-11-15 11:30:00,59.18,59.34,59.03,59.19,19237.0,58.484,58.6421,58.3357,58.4938,19237.0
2024-11-15 12:00:00,59.19,59.19,59.01,59.01,9021.0,58.4938,58.4938,58.316,58.316,9021.0
2024-11-15 12:30:00,58.99,59.26,58.95,59.19,23841.0,58.2962,58.563,58.2567,58.4938,23841.0
2024-11-15 13:00:00,59.21,59.25,59.08,59.11,10732.0,58.5136,58.5531,58.3851,58.4148,10732.0
2024-11-15 13:30:00,59.08,59.08,58.82,58.88,13675.0,58.3851,58.3851,58.1282,58.1875,13675.0
2024-11-15 14:00:00,58.88,59.01,58.81,58.99,18154.0,58.1875,58.316,58.1183,58.2962,18154.0
2024-11-15 14:30:00,58.99,59.03,58.88,59.02,21995.0,58.2962,58.3357,58.1875,58.3258,21995.0
2024-11-15 15:00:00,59.0,59.06,58.94,59.01,24418.0,58.3061,58.3654,58.2468,58.316,24418.0
2024-11-15 15:30:00,59.02,59.27,58.96,59.25,112558.0,58.3258,58.5729,58.2666,58.5531,112558.0
2024-11-18 09:30:00,59.2,59.39,58.98,59.21,18362.0,58.5037,58.6915,58.2863,58.5136,18362.0
2024-11-18 10:00:00,59.21,59.61,59.21,59.54,56988.0,58.5136,58.9089,58.5136,58.8397,56988.0
2024-11-18 10:30:00,59.54,59.74,59.49,59.7,42187.0,58.8397,59.0374,58.7903,58.9978,42187.0
2024-11-18 11:00:00,59.7,59.87,59.59,59.79,56493.0,58.9978,59.1658,58.8891,59.0868,56493.0
2024-11-18 11:30:00,59.76,59.85,59.73,59.76,16492.0,59.0571,59.1461,59.0275,59.0571,16492.0
2024-11-18 12:00:00,59.75,59.84,59.71,59.79,25203.0,59.0473,59.1362,59.0077,59.0868,25203.0
2024-11-18 12:30:00,59.79,59.86,59.76,59.82,19667.0,59.0868,59.156,59.0571,59.1164,19667.0
2024-11-18 13:00:00,59.8,59.8,59.55,59.6,13936.0,59.0967,59.0967,58.8496,58.899,13936.0
2024-11-18 13:30:00,59.6,59.6,59.44,59.57,18647.0,58.899,58.899,58.7409,58.8694,18647.0
2024-11-18 14:00:00,59.56,59.57,59.39,59.4,23805.0,58.8595,58.8694,58.6915,58.7014,23805.0
2024-11-18 14:30:00,59.4,59.52,59.33,59.5,36463.0,58.7014,58.82,58.6322,58.8002,36463.0
2024-11-18 15:00:00,59.5,59.56,59.42,59.52,26030.0,58.8002,58.8595,58.7211,58.82,26030.0
2024-11-18 15:30:00,59.52,59.59,59.41,59.57,114408.0,58.82,58.8891,58.7113,58.8694,114408.0
2024-11-19 09:30:00,58.87,59.33,58.6,59.26,14394.0,58.1776,58.6322,57.9108,58.563,14394.0
2024-11-19 10:00:00,59.25,59.4,59.08,59.4,10616.0,58.5531,58.7014,58.3851,58.7014,10616.0
2024-11-19 10:30:00,59.41,59.56,59.41,59.53,18892.0,58.7113,58.8595,58.7113,58.8298,18892.0
2024-11-19 11:00:00,59.52,59.68,59.47,59.65,9912.0,58.82,58.9781,58.7706,58.9484,9912.0
2024-11-19 11:30:00,59.63,59.75,59.61,59.74,14448.0,58.9287,59.0473,58.9089,59.0374,14448.0
2024-11-19 12:00:00,59.73,59.89,59.69,59.89,18701.0,59.0275,59.1856,58.988,59.1856,18701.0
2024-11-19 12:30:00,59.95,60.02,59.89,59.95,20237.0,59.2449,59.3141,59.1856,59.2449,20237.0
2024-11-19 13:00:00,59.95,60.12,59.94,60.05,22962.0,59.2449,59.4129,59.235,59.3437,22962.0
2024-11-19 13:30:00,60.05,60.06,59.9,60.0,31286.0,59.3437,59.3536,59.1955,59.2943,31286.0
2024-11-19 14:00:00,59.98,60.04,59.92,59.99,21818.0,59.2746,59.3339,59.2153,59.2844,21818.0
2024-11-19 14:30:00,59.99,60.07,59.9,60.07,26190.0,59.2844,59.3635,59.1955,59.3635,26190.0
2024-11-19 15:00:00,60.07,60.15,59.96,60.15,100894.0,59.3635,59.4426,59.2548,59.4426,100894.0
2024-11-19 15:30:00,60.14,60.26,60.04,60.05,257291.0,59.4327,59.5513,59.3339,59.3437,257291.0
2024-11-20 09:30:00,60.33,60.38,59.84,59.9,32732.0,59.6204,59.6699,59.1362,59.1955,32732.0
2024-11-20 10:00:00,59.9,60.0,59.52,59.75,41228.0,59.1955,59.2943,58.82,59.0473,41228.0
2024-11-20 10:30:00,59.8,60.0,59.78,59.93,13711.0,59.0967,59.2943,59.0769,59.2251,13711.0
2024-11-20 11:00:00,59.92,59.93,59.64,59.64,19749.0,59.2153,59.2251,58.9386,58.9386,19749.0
2024-11-20 11:30:00,59.63,59.96,59.63,59.87,12750.0,58.9287,59.2548,58.9287,59.1658,12750.0
2024-11-20 12:00:00,59.86,59.87,59.68,59.83,13305.0,59.156,59.1658,58.9781,59.1263,13305.0
2024-11-20 12:30:00,59.84,59.97,59.81,59.89,11891.0,59.1362,59.2647,59.1066,59.1856,11891.0
2024-11-20 13:00:00,59.9,59.95,59.84,59.95,7902.0,59.1955,59.2449,59.1362,59.2449,7902.0
2024-11-20 13:30:00,59.96,59.97,59.8,59.88,10497.0,59.2548,59.2647,59.0967,59.1757,10497.0
2024-11-20 14:00:00,59.88,59.94,59.79,59.91,82485.0,59.1757,59.235,59.0868,59.2054,82485.0
2024-11-20 14:30:00,59.91,60.2,59.91,60.0,35107.0,59.2054,59.492,59.2054,59.2943,35107.0
2024-11-20 15:00:00,59.98,60.06,59.96,60.01,56118.0,59.2746,59.3536,59.2548,59.3042,56118.0
2024-11-20 15:30:00,60.01,60.12,59.88,59.89,158353.0,59.3042,59.4129,59.1757,59.1856,158353.0
2024-11-21 09:30:00,60.0,60.28,59.57,59.97,76262.0,59.2943,59.571,58.8694,59.2647,76262.0
2024-11-21 10:00:00,59.92,60.34,59.75,59.87,53035.0,59.2153,59.6303,59.0473,59.1658,53035.0
2024-11-21 10:30:00,59.95,60.25,59.82,60.19,42724.0,59.2449,59.5414,59.1164,59.4821,42724.0
2024-11-21 11:00:00,60.19,60.4,60.14,60.37,102503.0,59.4821,59.6896,59.4327,59.66,102503.0
2024-11-21 11:30:00,60.39,60.47,60.15,60.22,53800.0,59.6797,59.7588,59.4426,59.5117,53800.0
2024-11-21 12:00:00,60.22,60.31,60.14,60.24,45464.0,59.5117,59.6007,59.4327,59.5315,45464.0
2024-11-21 12:30:00,60.25,60.3,60.16,60.21,68916.0,59.5414,59.5908,59.4524,59.5019,68916.0
2024-11-21 13:00:00,60.2,60.32,60.1,60.26,76595.0,59.492,59.6106,59.3931,59.5513,76595.0
2024-11-21 13:30:00,60.28,60.3,60.22,60.28,30784.0,59.571,59.5908,59.5117,59.571,30784.0
2024-11-21 14:00:00,60.3,60.3,60.15,60.29,28418.0,59.5908,59.5908,59.4426,59.5809,28418.0
2024-11-21 14:30:00,60.3,60.31,60.17,60.22,56863.0,59.5908,59.6007,59.4623,59.5117,56863.0
2024-11-21 15:00:00,60.23,60.23,60.12,60.18,118615.0,59.5216,59.5216,59.4129,59.4722,118615.0
2024-11-21 15:30:00,60.18,60.18,59.98,60.01,311723.0,59.4722,59.4722,59.2746,59.3042,311723.0
2024-11-22 09:30:00,61.39,62.07,60.66,61.86,165724.0,60.668,61.34,59.9466,61.1324,165724.0
2024-11-22 10:00:00,61.9,62.15,61.64,61.87,83184.0,61.172,61.419,60.915,61.1423,83184.0
2024-11-22 10:30:00,61.92,62.15,61.65,62.15,58718.0,61.1917,61.419,60.9249,61.419,58718.0
2024-11-22 11:00:00,62.15,62.15,61.7,61.83,52768.0,61.419,61.419,60.9743,61.1028,52768.0
2024-11-22 11:30:00,61.83,62.01,61.8,61.9,297445.0,61.1028,61.2807,61.0732,61.172,297445.0
2024-11-22 12:00:00,61.89,62.05,61.81,61.92,209544.0,61.1621,61.3202,61.083,61.1917,209544.0
2024-11-22 12:30:00,61.94,61.95,61.71,61.77,45540.0,61.2115,61.2214,60.9842,61.0435,45540.0
2024-11-22 13:00:00,61.79,61.79,61.32,61.35,42972.0,61.0633,61.0633,60.5988,60.6284,42972.0
2024-11-22 13:30:00,61.37,61.51,61.35,61.51,29045.0,60.6482,60.7866,60.6284,60.7866,29045.0
2024-11-22 14:00:00,61.51,61.62,61.49,61.53,36924.0,60.7866,60.8953,60.7668,60.8063,36924.0
2024-11-22 14:30:00,61.54,61.6,61.32,61.33,58254.0,60.8162,60.8755,60.5988,60.6087,58254.0
2024-11-22 15:00:00,61.33,61.35,60.89,61.13,135511.0,60.6087,60.6284,60.1739,60.411,135511.0
2024-11-22 15:30:00,61.13,61.34,60.99,61.03,543874.0,60.411,60.6186,60.2727,60.3122,543874.0
2024-11-25 09:30:00,61.5,61.92,61.34,61.71,64624.0,60.7767,61.1917,60.6186,60.9842,64624.0
2024-11-25 10:00:00,61.77,61.93,61.67,61.77,51020.0,61.0435,61.2016,60.9447,61.0435,51020.0
2024-11-25 10:30:00,61.75,61.76,61.48,61.76,24912.0,61.0237,61.0336,60.7569,61.0336,24912.0
2024-11-25 11:00:00,61.76,61.76,61.52,61.52,18716.0,61.0336,61.0336,60.7964,60.7964,18716.0
2024-11-25 11:30:00,61.52,61.52,61.36,61.47,16430.0,60.7964,60.7964,60.6383,60.747,16430.0
2024-11-25 12:00:00,61.45,61.76,61.42,61.62,46473.0,60.7273,61.0336,60.6976,60.8953,46473.0
2024-11-25 12:30:00,61.61,61.75,61.52,61.65,37119.0,60.8854,61.0237,60.7964,60.9249,37119.0
2024-11-25 13:00:00,61.65,61.95,61.64,61.95,34206.0,60.9249,61.2214,60.915,61.2214,34206.0
2024-11-25 13:30:00,61.95,62.15,61.92,62.1,79506.0,61.2214,61.419,61.1917,61.3696,79506.0
2024-11-25 14:00:00,62.1,62.22,62.06,62.08,42957.0,61.3696,61.4882,61.3301,61.3499,42957.0
2024-11-25 14:30:00,62.07,62.09,61.92,61.99,39272.0,61.34,61.3597,61.1917,61.2609,39272.0
2024-11-25 15:00:00,61.99,62.1,61.86,61.99,56196.0,61.2609,61.3696,61.1324,61.2609,56196.0
2024-11-25 15:30:00,61.98,62.15,61.8,61.86,252247.0,61.251,61.419,61.0732,61.1324,252247.0
2024-11-26 09:30:00,61.5,61.69,61.34,61.65,25735.0,60.7767,60.9644,60.6186,60.9249,25735.0
2024-11-26 10:00:00,61.59,61.66,61.32,61.32,11044.0,60.8656,60.9348,60.5988,60.5988,11044.0
2024-11-26 10:30:00,61.26,61.55,61.17,61.55,19548.0,60.5395,60.8261,60.4506,60.8261,19548.0
2024-11-26 11:00:00,61.53,61.55,61.2,61.44,20915.0,60.8063,60.8261,60.4802,60.7174,20915.0
2024-11-26 11:30:00,61.45,61.62,61.37,61.52,22079.0,60.7273,60.8953,60.6482,60.7964,22079.0
2024-11-26 12:00:00,61.49,61.49,61.34,61.36,34605.0,60.7668,60.7668,60.6186,60.6383,34605.0
2024-11-26 12:30:00,61.35,61.58,61.34,61.55,36237.0,60.6284,60.8557,60.6186,60.8261,36237.0
2024-11-26 13:00:00,61.55,61.56,61.24,61.25,11132.0,60.8261,60.836,60.5197,60.5296,11132.0
2024-11-26 13:30:00,61.28,61.29,61.15,61.15,14368.0,60.5593,60.5691,60.4308,60.4308,14368.0
2024-11-26 14:00:00,61.16,61.27,61.05,61.16,20746.0,60.4407,60.5494,60.332,60.4407,20746.0
2024-11-26 14:30:00,61.14,61.17,60.94,60.95,52661.0,60.4209,60.4506,60.2233,60.2331,52661.0
2024-11-26 15:00:00,61.0,61.14,60.96,61.04,32158.0,60.2826,60.4209,60.243,60.3221,32158.0
2024-11-26 15:30:00,61.05,61.33,61.03,61.31,114776.0,60.332,60.6087,60.3122,60.5889,114776.0
2024-11-27 09:30:00,61.39,61.94,61.32,61.32,13213.0,60.668,61.2115,60.5988,60.5988,13213.0
2024-11-27 10:00:00,61.38,61.54,61.26,61.46,13921.0,60.6581,60.8162,60.5395,60.7371,13921.0
2024-11-27 10:30:00,61.48,61.49,61.13,61.21,37804.0,60.7569,60.7668,60.411,60.4901,37804.0
2024-11-27 11:00:00,61.21,61.3,61.0,61.05,29556.0,60.4901,60.579,60.2826,60.332,29556.0
2024-11-27 11:30:00,61.05,61.05,60.73,60.74,15405.0,60.332,60.332,60.0157,60.0256,15405.0
2024-11-27 12:00:00,60.72,60.87,60.66,60.85,16818.0,60.0059,60.1541,59.9466,60.1343,16818.0
2024-11-27 12:30:00,60.83,60.89,60.72,60.85,18589.0,60.1146,60.1739,60.0059,60.1343,18589.0
2024-11-27 13:00:00,60.85,60.94,60.75,60.75,15174.0,60.1343,60.2233,60.0355,60.0355,15174.0
2024-11-27 13:30:00,60.77,60.81,60.68,60.78,11924.0,60.0553,60.0948,59.9663,60.0651,11924.0
2024-11-27 14:00:00,60.76,60.79,60.62,60.64,16034.0,60.0454,60.075,59.907,59.9268,16034.0
2024-11-27 14:30:00,60.65,60.77,60.64,60.68,18011.0,59.9367,60.0553,59.9268,59.9663,18011.0
2024-11-27 15:00:00,60.69,60.74,60.66,60.67,20892.0,59.9762,60.0256,59.9466,59.9564,20892.0
2024-11-27 15:30:00,60.67,60.83,60.65,60.73,86072.0,59.9564,60.1146,59.9367,60.0157,86072.0
2024-11-29 09:30:00,60.8,61.41,60.8,61.0,11192.0,60.0849,60.6877,60.0849,60.2826,11192.0
2024-11-29 10:00:00,60.92,61.12,60.92,61.08,7790.0,60.2035,60.4011,60.2035,60.3616,7790.0
2024-11-29 10:30:00,61.08,61.2,61.03,61.17,11475.0,60.3616,60.4802,60.3122,60.4506,11475.0
2024-11-29 11:00:00,61.13,61.16,60.95,61.13,21299.0,60.411,60.4407,60.2331,60.411,21299.0
2024-11-29 11:30:00,61.13,61.23,61.1,61.18,25617.0,60.411,60.5099,60.3814,60.4604,25617.0
2024-11-29 12:00:00,61.15,61.38,61.12,61.36,14408.0,60.4308,60.6581,60.4011,60.6383,14408.0
2024-11-29 12:30:00,61.34,61.38,61.0,61.05,54613.0,60.6186,60.6581,60.2826,60.332,54613.0
2024-12-02 09:30:00,61.17,61.45,60.83,60.86,21352.0,60.4506,60.7273,60.1146,60.1442,21352.0
2024-12-02 10:00:00,60.85,61.07,60.78,61.0,18587.0,60.1343,60.3517,60.0651,60.2826,18587.0
2024-12-02 10:30:00,61.05,61.13,60.75,60.91,15440.0,60.332,60.411,60.0355,60.1936,15440.0
2024-12-02 11:00:00,60.9,61.13,60.89,60.98,16678.0,60.1837,60.411,60.1739,60.2628,16678.0
2024-12-02 11:30:00,60.99,61.1,60.92,60.99,15597.0,60.2727,60.3814,60.2035,60.2727,15597.0
2024-12-02 12:00:00,60.97,60.99,60.77,60.79,18182.0,60.2529,60.2727,60.0553,60.075,18182.0
2024-12-02 12:30:00,60.8,61.01,60.78,60.93,25913.0,60.0849,60.2924,60.0651,60.2134,25913.0
2024-12-02 13:00:00,60.93,61.03,60.93,61.03,15687.0,60.2134,60.3122,60.2134,60.3122,15687.0
2024-12-02 13:30:00,61.03,61.11,60.94,61.09,15998.0,60.3122,60.3913,60.2233,60.3715,15998.0
2024-12-02 14:00:00,61.07,61.09,60.97,61.05,15882.0,60.3517,60.3715,60.2529,60.332,15882.0
2024-12-02 14:30:00,61.07,61.15,61.0,61.06,23736.0,60.3517,60.4308,60.2826,60.3419,23736.0
2024-12-02 15:00:00,61.04,61.1,61.01,61.08,25125.0,60.3221,60.3814,60.2924,60.3616,25125.0
2024-12-02 15:30:00,61.06,61.08,60.8,60.85,87271.0,60.3419,60.3616,60.0849,60.1343,87271.0
2024-12-03 09:30:00,61.0,61.23,60.77,60.95,58351.0,60.2826,60.5099,60.0553,60.2331,58351.0
2024-12-03 10:00:00,60.92,61.05,60.82,60.94,37385.0,60.2035,60.332,60.1047,60.2233,37385.0
2024-12-03 10:30:00,60.91,60.91,60.71,60.81,48408.0,60.1936,60.1936,59.996,60.0948,48408.0
2024-12-03 11:00:00,60.81,61.21,60.66,61.2,138626.0,60.0948,60.4901,59.9466,60.4802,138626.0
2024-12-03 11:30:00,61.23,61.52,61.06,61.52,57798.0,60.5099,60.7964,60.3419,60.7964,57798.0
2024-12-03 12:00:00,61.45,61.67,61.37,61.67,54416.0,60.7273,60.9447,60.6482,60.9447,54416.0
2024-12-03 12:30:00,61.66,61.88,61.6,61.79,41981.0,60.9348,61.1522,60.8755,61.0633,41981.0
2024-12-03 13:00:00,61.76,61.86,61.73,61.78,52378.0,61.0336,61.1324,61.004,61.0534,52378.0
2024-12-03 13:30:00,61.75,61.75,61.58,61.61,25136.0,61.0237,61.0237,60.8557,60.8854,25136.0
2024-12-03 14:00:00,61.62,61.67,61.43,61.52,38204.0,60.8953,60.9447,60.7075,60.7964,38204.0
2024-12-03 14:30:00,61.53,61.67,61.5,61.57,50092.0,60.8063,60.9447,60.7767,60.8459,50092.0
2024-12-03 15:00:00,61.57,61.67,61.44,61.66,42065.0,60.8459,60.9447,60.7174,60.9348,42065.0
2024-12-03 15:30:00,61.66,61.79,61.48,61.54,192412.0,60.9348,61.0633,60.7569,60.8162,192412.0
2024-12-04 09:30:00,61.41,62.0,61.3,61.83,61099.0,60.6877,61.2708,60.579,61.1028,61099.0
2024-12-04 10:00:00,61.75,61.78,61.55,61.78,17508.0,61.0237,61.0534,60.8261,61.0534,17508.0
2024-12-04 10:30:00,61.82,61.94,61.66,61.73,21160.0,61.0929,61.2115,60.9348,61.004,21160.0
2024-12-04 11:00:00,61.75,61.89,61.69,61.84,20086.0,61.0237,61.1621,60.9644,61.1127,20086.0
2024-12-04 11:30:00,61.85,61.93,61.68,61.68,20959.0,61.1226,61.2016,60.9546,60.9546,20959.0
2024-12-04 12:00:00,61.7,61.79,61.67,61.73,13338.0,60.9743,61.0633,60.9447,61.004,13338.0
2024-12-04 12:30:00,61.72,61.77,61.61,61.64,16911.0,60.9941,61.0435,60.8854,60.915,16911.0
2024-12-04 13:00:00,61.65,61.65,61.46,61.48,14698.0,60.9249,60.9249,60.7371,60.7569,14698.0
2024-12-04 13:30:00,61.45,61.48,61.36,61.43,16627.0,60.7273,60.7569,60.6383,60.7075,16627.0
2024-12-04 14:00:00,61.43,61.56,61.39,61.44,69303.0,60.7075,60.836,60.668,60.7174,69303.0
2024-12-04 14:30:00,61.44,61.66,61.43,61.64,21096.0,60.7174,60.9348,60.7075,60.915,21096.0
2024-12-04 15:00:00,61.62,61.69,61.54,61.67,24880.0,60.8953,60.9644,60.8162,60.9447,24880.0
2024-12-04 15:30:00,61.67,62.03,61.59,62.0,256998.0,60.9447,61.3004,60.8656,61.2708,256998.0
2024-12-05 09:30:00,62.02,62.32,61.53,62.15,20029.0,61.2906,61.587,60.8063,61.419,20029.0
2024-12-05 10:00:00,62.21,62.24,61.7,61.71,20968.0,61.4783,61.508,60.9743,60.9842,20968.0
2024-12-05 10:30:00,61.65,61.95,61.63,61.94,12296.0,60.9249,61.2214,60.9051,61.2115,12296.0
2024-12-05 11:00:00,61.87,62.07,61.8,62.05,25497.0,61.1423,61.34,61.0732,61.3202,25497.0
2024-12-05 11:30:00,62.05,62.06,61.76,61.94,30625.0,61.3202,61.3301,61.0336,61.2115,30625.0
2024-12-05 12:00:00,61.95,62.03,61.89,61.93,12336.0,61.2214,61.3004,61.1621,61.2016,12336.0
2024-12-05 12:30:00,61.95,62.06,61.95,62.06,14264.0,61.2214,61.3301,61.2214,61.3301,14264.0
2024-12-05 13:00:00,62.04,62.04,61.85,61.92,14347.0,61.3103,61.3103,61.1226,61.1917,14347.0
2024-12-05 13:30:00,61.87,61.94,61.75,61.76,16415.0,61.1423,61.2115,61.0237,61.0336,16415.0
2024-12-05 14:00:00,61.76,61.86,61.74,61.85,22170.0,61.0336,61.1324,61.0139,61.1226,22170.0
2024-12-05 14:30:00,61.85,62.0,61.85,61.98,28320.0,61.1226,61.2708,61.1226,61.251,28320.0
2024-12-05 15:00:00,61.98,61.98,61.84,61.84,22820.0,61.251,61.251,61.1127,61.1127,22820.0
2024-12-05 15:30:00,61.85,61.93,61.65,61.71,140645.0,61.1226,61.2016,60.9249,60.9842,140645.0
2024-12-06 09:30:00,61.86,61.88,61.08,61.12,34577.0,61.1324,61.1522,60.3616,60.4011,34577.0
2024-12-06 10:00:00,61.12,61.33,60.96,61.08,39965.0,60.4011,60.6087,60.243,60.3616,39965.0
2024-12-06 10:30:00,61.07,61.1,60.88,60.89,24862.0,60.3517,60.3814,60.164,60.1739,24862.0
2024-12-06 11:00:00,60.87,60.88,60.41,60.44,33254.0,60.1541,60.164,59.6995,59.7291,33254.0
2024-12-06 11:30:00,60.44,60.68,60.26,60.63,22987.0,59.7291,59.9663,59.5513,59.9169,22987.0
2024-12-06 12:00:00,60.63,60.63,60.35,60.43,27547.0,59.9169,59.9169,59.6402,59.7193,27547.0
2024-12-06 12:30:00,60.4,60.43,60.18,60.4,43653.0,59.6896,59.7193,59.4722,59.6896,43653.0
2024-12-06 13:00:00,60.37,60.55,60.33,60.55,28016.0,59.66,59.8379,59.6204,59.8379,28016.0
2024-12-06 13:30:00,60.55,60.7,60.48,60.65,31179.0,59.8379,59.9861,59.7687,59.9367,31179.0
2024-12-06 14:00:00,60.68,60.8,60.66,60.79,23786.0,59.9663,60.0849,59.9466,60.075,23786.0
2024-12-06 14:30:00,60.79,60.9,60.69,60.87,29497.0,60.075,60.1837,59.9762,60.1541,29497.0
2024-12-06 15:00:00,60.87,61.02,60.8,60.88,52167.0,60.1541,60.3023,60.0849,60.164,52167.0
2024-12-06 15:30:00,60.88,60.96,60.79,60.83,279645.0,60.164,60.243,60.075,60.1146,279645.0
2024-12-09 09:30:00,61.0,61.25,60.6,61.15,39219.0,60.2826,60.5296,59.8873,60.4308,39219.0
2024-12-09 10:00:00,61.21,61.49,61.03,61.08,57663.0,60.4901,60.7668,60.3122,60.3616,57663.0
2024-12-09 10:30:00,61.11,61.12,60.62,60.74,31836.0,60.3913,60.4011,59.907,60.0256,31836.0
2024-12-09 11:00:00,60.73,60.77,60.41,60.65,23041.0,60.0157,60.0553,59.6995,59.9367,23041.0
2024-12-09 11:30:00,60.71,61.0,60.65,61.0,9118.0,59.996,60.2826,59.9367,60.2826,9118.0
2024-12-09 12:00:00,60.97,61.0,60.87,60.92,19079.0,60.2529,60.2826,60.1541,60.2035,19079.0
2024-12-09 12:30:00,60.92,61.0,60.85,60.91,19005.0,60.2035,60.2826,60.1343,60.1936,19005.0
2024-12-09 13:00:00,60.84,60.98,60.82,60.91,13958.0,60.1244,60.2628,60.1047,60.1936,13958.0
2024-12-09 13:30:00,60.92,61.03,60.92,60.93,23304.0,60.2035,60.3122,60.2035,60.2134,23304.0
2024-12-09 14:00:00,61.0,61.06,60.83,61.02,25718.0,60.2826,60.3419,60.1146,60.3023,25718.0
2024-12-09 14:30:00,61.01,61.02,60.88,60.96,23359.0,60.2924,60.3023,60.164,60.243,23359.0
2024-12-09 15:00:00,60.97,61.03,60.87,60.94,55689.0,60.2529,60.3122,60.1541,60.2233,55689.0
2024-12-09 15:30:00,60.94,60.94,60.75,60.88,143222.0,60.2233,60.2233,60.0355,60.164,143222.0
2024-12-10 09:30:00,60.59,60.94,59.85,60.43,25340.0,59.8774,60.2233,59.1461,59.7193,25340.0
2024-12-10 10:00:00,60.47,60.6,60.3,60.58,33003.0,59.7588,59.8873,59.5908,59.8675,33003.0
2024-12-10 10:30:00,60.63,61.0,60.61,61.0,33374.0,59.9169,60.2826,59.8971,60.2826,33374.0
2024-12-10 11:00:00,61.0,61.46,61.0,61.39,46649.0,60.2826,60.7371,60.2826,60.668,46649.0
2024-12-10 11:30:00,61.33,61.38,61.16,61.17,26564.0,60.6087,60.6581,60.4407,60.4506,26564.0
2024-12-10 12:00:00,61.13,61.27,61.03,61.03,59797.0,60.411,60.5494,60.3122,60.3122,59797.0
2024-12-10 12:30:00,61.03,61.17,60.93,60.94,16381.0,60.3122,60.4506,60.2134,60.2233,16381.0
2024-12-10 13:00:00,60.89,60.97,60.81,60.82,14390.0,60.1739,60.2529,60.0948,60.1047,14390.0
2024-12-10 13:30:00,60.78,60.96,60.72,60.94,34040.0,60.0651,60.243,60.0059,60.2233,34040.0
2024-12-10 14:00:00,60.88,61.01,60.73,61.0,70694.0,60.164,60.2924,60.0157,60.2826,70694.0
2024-12-10 14:30:00,61.02,61.09,60.98,60.98,22011.0,60.3023,60.3715,60.2628,60.2628,22011.0
2024-12-10 15:00:00,60.98,61.0,60.8,60.8,36083.0,60.2628,60.2826,60.0849,60.0849,36083.0
2024-12-10 15:30:00,60.8,60.87,60.51,60.58,266510.0,60.0849,60.1541,59.7983,59.8675,266510.0
2024-12-11 09:30:00,61.0,61.57,60.96,61.07,35102.0,60.2826,60.8459,60.243,60.3517,35102.0
2024-12-11 10:00:00,61.06,61.11,60.94,61.01,23756.0,60.3419,60.3913,60.2233,60.2924,23756.0
2024-12-11 10:30:00,61.01,61.01,60.76,60.98,20586.0,60.2924,60.2924,60.0454,60.2628,20586.0
2024-12-11 11:00:00,60.98,61.21,60.97,61.15,30468.0,60.2628,60.4901,60.2529,60.4308,30468.0
2024-12-11 11:30:00,61.13,61.32,61.11,61.32,39061.0,60.411,60.5988,60.3913,60.5988,39061.0
2024-12-11 12:00:00,61.3,61.45,61.27,61.27,32790.0,60.579,60.7273,60.5494,60.5494,32790.0
2024-12-11 12:30:00,61.28,61.42,61.17,61.39,58302.0,60.5593,60.6976,60.4506,60.668,58302.0
2024-12-11 13:00:00,61.42,61.51,61.39,61.48,26583.0,60.6976,60.7866,60.668,60.7569,26583.0
2024-12-11 13:30:00,61.47,61.5,61.34,61.43,24167.0,60.747,60.7767,60.6186,60.7075,24167.0
2024-12-11 14:00:00,61.45,61.52,61.43,61.47,23921.0,60.7273,60.7964,60.7075,60.747,23921.0
2024-12-11 14:30:00,61.49,61.52,61.42,61.47,22528.0,60.7668,60.7964,60.6976,60.747,22528.0
2024-12-11 15:00:00,61.47,61.49,61.32,61.38,41768.0,60.747,60.7668,60.5988,60.6581,41768.0
2024-12-11 15:30:00,61.39,61.49,61.28,61.4,285871.0,60.668,60.7668,60.5593,60.6779,285871.0
2024-12-12 09:30:00,61.67,61.84,61.08,61.13,20468.0,60.9447,61.1127,60.3616,60.411,20468.0
2024-12-12 10:00:00,61.24,61.25,60.89,61.02,37409.0,60.5197,60.5296,60.1739,60.3023,37409.0
2024-12-12 10:30:00,60.98,61.32,60.98,61.29,64481.0,60.2628,60.5988,60.2628,60.5691,64481.0
2024-12-12 11:00:00,61.29,61.37,61.23,61.3,88819.0,60.5691,60.6482,60.5099,60.579,88819.0
2024-12-12 11:30:00,61.3,61.32,60.97,61.04,18113.0,60.579,60.5988,60.2529,60.3221,18113.0
2024-12-12 12:00:00,61.04,61.38,61.01,61.25,50362.0,60.3221,60.6581,60.2924,60.5296,50362.0
2024-12-12 12:30:00,61.28,61.38,61.14,61.33,47917.0,60.5593,60.6581,60.4209,60.6087,47917.0
2024-12-12 13:00:00,61.29,61.32,61.19,61.22,16605.0,60.5691,60.5988,60.4703,60.5,16605.0
2024-12-12 13:30:00,61.21,61.28,61.12,61.21,33853.0,60.4901,60.5593,60.4011,60.4901,33853.0
2024-12-12 14:00:00,61.21,61.23,61.04,61.06,37916.0,60.4901,60.5099,60.3221,60.3419,37916.0
2024-12-12 14:30:00,61.05,61.19,61.05,61.18,49409.0,60.332,60.4703,60.332,60.4604,49409.0
2024-12-12 15:00:00,61.18,61.22,61.08,61.08,51378.0,60.4604,60.5,60.3616,60.3616,51378.0
2024-12-12 15:30:00,61.06,61.17,61.01,61.12,224321.0,60.3419,60.4506,60.2924,60.4011,224321.0
2024-12-13 09:30:00,60.95,61.23,60.94,61.02,22288.0,60.2331,60.5099,60.2233,60.3023,22288.0
2024-12-13 10:00:00,61.02,61.07,60.82,60.98,41450.0,60.3023,60.3517,60.1047,60.2628,41450.0
2024-12-13 10:30:00,61.02,61.05,60.73,60.75,20162.0,60.3023,60.332,60.0157,60.0355,20162.0
2024-12-13 11:00:00,60.77,60.93,60.7,60.85,15976.0,60.0553,60.2134,59.9861,60.1343,15976.0
2024-12-13 11:30:00,60.93,60.94,60.83,60.91,5707.0,60.2134,60.2233,60.1146,60.1936,5707.0
2024-12-13 12:00:00,60.89,60.89,60.71,60.75,10884.0,60.1739,60.1739,59.996,60.0355,10884.0
2024-12-13 12:30:00,60.76,60.78,60.6,60.69,15975.0,60.0454,60.0651,59.8873,59.9762,15975.0
2024-12-13 13:00:00,60.67,60.68,60.51,60.59,12935.0,59.9564,59.9663,59.7983,59.8774,12935.0
2024-12-13 13:30:00,60.56,60.7,60.56,60.68,9826.0,59.8477,59.9861,59.8477,59.9663,9826.0
2024-12-13 14:00:00,60.68,60.72,60.62,60.67,31317.0,59.9663,60.0059,59.907,59.9564,31317.0
2024-12-13 14:30:00,60.66,60.82,60.66,60.73,39418.0,59.9466,60.1047,59.9466,60.0157,39418.0
2024-12-13 15:00:00,60.76,60.83,60.68,60.7,49376.0,60.0454,60.1146,59.9663,59.9861,49376.0
2024-12-13 15:30:00,60.7,60.78,60.6,60.66,279703.0,59.9861,60.0651,59.8873,59.9466,279703.0
2024-12-16 09:30:00,60.46,61.13,60.3,61.02,34888.0,59.7489,60.411,59.5908,60.3023,34888.0
2024-12-16 10:00:00,61.01,61.46,61.0,61.42,35434.0,60.2924,60.7371,60.2826,60.6976,35434.0
2024-12-16 10:30:00,61.42,61.65,61.33,61.54,83192.0,60.6976,60.9249,60.6087,60.8162,83192.0
2024-12-16 11:00:00,61.54,61.54,61.31,61.33,28083.0,60.8162,60.8162,60.5889,60.6087,28083.0
2024-12-16 11:30:00,61.33,61.44,61.22,61.42,33536.0,60.6087,60.7174,60.5,60.6976,33536.0
2024-12-16 12:00:00,61.45,61.49,61.33,61.39,30051.0,60.7273,60.7668,60.6087,60.668,30051.0
2024-12-16 12:30:00,61.39,61.61,61.37,61.6,43721.0,60.668,60.8854,60.6482,60.8755,43721.0
2024-12-16 13:00:00,61.6,61.68,61.55,61.58,20158.0,60.8755,60.9546,60.8261,60.8557,20158.0
2024-12-16 13:30:00,61.58,61.8,61.56,61.74,28619.0,60.8557,61.0732,60.836,61.0139,28619.0
2024-12-16 14:00:00,61.74,61.76,61.64,61.71,33353.0,61.0139,61.0336,60.915,60.9842,33353.0
2024-12-16 14:30:00,61.71,61.78,61.64,61.75,68455.0,60.9842,61.0534,60.915,61.0237,68455.0
2024-12-16 15:00:00,61.74,61.74,61.46,61.49,49722.0,61.0139,61.0139,60.7371,60.7668,49722.0
2024-12-16 15:30:00,61.49,61.52,61.24,61.24,183742.0,60.7668,60.7964,60.5197,60.5197,183742.0
2024-12-17 09:30:00,60.89,61.16,60.5,61.14,32283.0,60.1739,60.4407,59.7884,60.4209,32283.0
2024-12-17 10:00:00,61.12,61.12,60.47,60.53,90420.0,60.4011,60.4011,59.7588,59.8181,90420.0
2024-12-17 10:30:00,60.51,60.57,60.05,60.28,127793.0,59.7983,59.8576,59.3437,59.571,127793.0
2024-12-17 11:00:00,60.28,60.35,60.09,60.23,45335.0,59.571,59.6402,59.3833,59.5216,45335.0
2024-12-17 11:30:00,60.26,60.33,60.2,60.29,18652.0,59.5513,59.6204,59.492,59.5809,18652.0
2024-12-17 12:00:00,60.3,60.3,60.08,60.15,14799.0,59.5908,59.5908,59.3734,59.4426,14799.0
2024-12-17 12:30:00,60.15,60.27,60.06,60.25,21028.0,59.4426,59.5611,59.3536,59.5414,21028.0
2024-12-17 13:00:00,60.28,60.28,60.01,60.05,29037.0,59.571,59.571,59.3042,59.3437,29037.0
2024-12-17 13:30:00,60.03,60.03,59.9,59.99,23092.0,59.324,59.324,59.1955,59.2844,23092.0
2024-12-17 14:00:00,60.01,60.01,59.54,59.54,58509.0,59.3042,59.3042,58.8397,58.8397,58509.0
2024-12-17 14:30:00,59.56,59.66,59.49,59.64,53364.0,58.8595,58.9583,58.7903,58.9386,53364.0
2024-12-17 15:00:00,59.63,59.67,59.48,59.55,62083.0,58.9287,58.9682,58.7804,58.8496,62083.0
2024-12-17 15:30:00,59.55,59.98,59.43,59.83,180509.0,58.8496,59.2746,58.731,59.1263,180509.0
2024-12-18 09:30:00,60.36,60.64,59.81,59.9,30653.0,59.6501,59.9268,59.1066,59.1955,30653.0
2024-12-18 10:00:00,59.98,60.04,59.8,59.8,12135.0,59.2746,59.3339,59.0967,59.0967,12135.0
2024-12-18 10:30:00,59.8,60.0,59.78,59.9,19590.0,59.0967,59.2943,59.0769,59.1955,19590.0
2024-12-18 11:00:00,59.9,59.93,59.69,59.9,13785.0,59.1955,59.2251,58.988,59.1955,13785.0
2024-12-18 11:30:00,59.86,59.96,59.76,59.79,22474.0,59.156,59.2548,59.0571,59.0868,22474.0
2024-12-18 12:00:00,59.79,59.91,59.71,59.83,48189.0,59.0868,59.2054,59.0077,59.1263,48189.0
2024-12-18 12:30:00,59.83,59.95,59.82,59.94,33807.0,59.1263,59.2449,59.1164,59.235,33807.0
2024-12-18 13:00:00,59.94,60.23,59.94,60.2,13158.0,59.235,59.5216,59.235,59.492,13158.0
2024-12-18 13:30:00,60.21,60.23,60.1,60.22,6523.0,59.5019,59.5216,59.3931,59.5117,6523.0
2024-12-18 14:00:00,60.22,60.3,59.33,59.33,67640.0,59.5117,59.5908,58.6322,58.6322,67640.0
2024-12-18 14:30:00,59.32,59.55,58.53,58.53,57469.0,58.6223,58.8496,57.8416,57.8416,57469.0
2024-12-18 15:00:00,58.58,58.71,58.08,58.16,50212.0,57.891,58.0195,57.3969,57.476,50212.0
2024-12-18 15:30:00,58.19,58.24,57.41,57.45,230172.0,57.5056,57.555,56.7348,56.7743,230172.0
2024-12-19 09:30:00,58.4,58.79,58.23,58.46,51795.0,57.7131,58.0986,57.5451,57.7724,51795.0
2024-12-19 10:00:00,58.48,58.59,58.07,58.08,43780.0,57.7922,57.9009,57.387,57.3969,43780.0
2024-12-19 10:30:00,58.1,58.16,57.83,58.12,39886.0,57.4167,57.476,57.1498,57.4364,39886.0
2024-12-19 11:00:00,58.08,58.29,57.88,58.26,13682.0,57.3969,57.6044,57.1993,57.5748,13682.0
2024-12-19 11:30:00,58.25,58.39,58.12,58.12,13805.0,57.5649,57.7033,57.4364,57.4364,13805.0
2024-12-19 12:00:00,58.12,58.21,58.07,58.07,15576.0,57.4364,57.5254,57.387,57.387,15576.0
2024-12-19 12:30:00,58.1,58.15,57.87,58.02,13486.0,57.4167,57.4661,57.1894,57.3376,13486.0
2024-12-19 13:00:00,57.95,58.18,57.87,58.18,22014.0,57.2684,57.4957,57.1894,57.4957,22014.0
2024-12-19 13:30:00,58.14,58.37,58.06,58.37,13309.0,57.4562,57.6835,57.3771,57.6835,13309.0
2024-12-19 14:00:00,58.41,58.41,58.16,58.22,23170.0,57.723,57.723,57.476,57.5353,23170.0
2024-12-19 14:30:00,58.22,58.24,58.06,58.07,26884.0,57.5353,57.555,57.3771,57.387,26884.0
2024-12-19 15:00:00,58.08,58.35,58.03,58.23,21645.0,57.3969,57.6637,57.3475,57.5451,21645.0
2024-12-19 15:30:00,58.25,58.26,57.95,58.16,167207.0,57.5649,57.5748,57.2684,57.476,167207.0
2024-12-20 09:30:00,57.54,58.65,57.5,58.09,83815.0,56.8633,57.9602,56.8237,57.4068,83815.0
2024-12-20 10:00:00,58.01,58.28,57.93,58.27,18923.0,57.3277,57.5946,57.2487,57.5847,18923.0
2024-12-20 10:30:00,58.27,58.51,58.24,58.35,26276.0,57.5847,57.8218,57.555,57.6637,26276.0
2024-12-20 11:00:00,58.39,58.66,58.39,58.53,24034.0,57.7033,57.9701,57.7033,57.8416,24034.0
2024-12-20 11:30:00,58.55,58.88,58.52,58.8,11126.0,57.8614,58.1875,57.8317,58.1084,11126.0
2024-12-20 12:00:00,58.77,58.78,58.44,58.64,27055.0,58.0788,58.0887,57.7527,57.9503,27055.0
2024-12-20 12:30:00,58.6,58.61,58.4,58.53,15966.0,57.9108,57.9207,57.7131,57.8416,15966.0
2024-12-20 13:00:00,58.48,58.48,58.1,58.13,24014.0,57.7922,57.7922,57.4167,57.4463,24014.0
2024-12-20 13:30:00,58.14,58.22,58.04,58.18,16914.0,57.4562,57.5353,57.3574,57.4957,16914.0
2024-12-20 14:00:00,58.18,58.38,58.13,58.34,27860.0,57.4957,57.6934,57.4463,57.6538,27860.0
2024-12-20 14:30:00,58.34,58.52,58.29,58.32,35327.0,57.6538,57.8317,57.6044,57.6341,35327.0
2024-12-20 15:00:00,58.33,58.45,58.12,58.29,26807.0,57.644,57.7626,57.4364,57.6044,26807.0
2024-12-20 15:30:00,58.3,58.39,57.96,58.04,207848.0,57.6143,57.7033,57.2783,57.3574,207848.0
2024-12-23 09:30:00,57.95,57.95,57.41,57.57,19971.0,57.2684,57.2684,56.7348,56.8929,19971.0
2024-12-23 10:00:00,57.61,57.69,57.29,57.69,15551.0,56.9324,57.0115,56.6162,57.0115,15551.0
2024-12-23 10:30:00,57.64,57.71,57.36,57.5,8629.0,56.9621,57.0313,56.6854,56.8237,8629.0
2024-12-23 11:00:00,57.5,57.65,57.48,57.63,8711.0,56.8237,56.972,56.804,56.9522,8711.0
2024-12-23 11:30:00,57.6,57.97,57.6,57.97,4253.0,56.9225,57.2882,56.9225,57.2882,4253.0
2024-12-23 12:00:00,57.98,58.07,57.86,58.05,11992.0,57.2981,57.387,57.1795,57.3673,11992.0
2024-12-23 12:30:00,58.05,58.06,57.87,57.98,9638.0,57.3673,57.3771,57.1894,57.2981,9638.0
2024-12-23 13:00:00,57.94,57.98,57.78,57.87,5905.0,57.2585,57.2981,57.1004,57.1894,5905.0
2024-12-23 13:30:00,57.9,58.12,57.84,58.04,11239.0,57.219,57.4364,57.1597,57.3574,11239.0
2024-12-23 14:00:00,57.98,58.01,57.89,57.91,10235.0,57.2981,57.3277,57.2091,57.2289,10235.0
2024-12-23 14:30:00,57.91,57.99,57.82,57.92,8418.0,57.2289,57.308,57.14,57.2388,8418.0
2024-12-23 15:00:00,57.91,58.0,57.8,57.93,14105.0,57.2289,57.3178,57.1202,57.2487,14105.0
2024-12-23 15:30:00,57.93,58.15,57.91,58.09,65336.0,57.2487,57.4661,57.2289,57.4068,65336.0
2024-12-24 09:30:00,58.0,58.28,57.9,58.17,10901.0,57.3178,57.5946,57.219,57.4858,10901.0
2024-12-24 10:00:00,58.18,58.29,57.97,58.27,16490.0,57.4957,57.6044,57.2882,57.5847,16490.0
2024-12-24 10:30:00,58.19,58.28,58.11,58.23,12717.0,57.5056,57.5946,57.4265,57.5451,12717.0
2024-12-24 11:00:00,58.2,58.22,57.96,58.09,7306.0,57.5155,57.5353,57.2783,57.4068,7306.0
2024-12-24 11:30:00,58.09,58.2,58.06,58.14,9798.0,57.4068,57.5155,57.3771,57.4562,9798.0
2024-12-24 12:00:00,58.15,58.37,58.15,58.34,5509.0,57.4661,57.6835,57.4661,57.6538,5509.0
2024-12-24 12:30:00,58.31,58.46,58.23,58.42,25269.0,57.6242,57.7724,57.5451,57.7329,25269.0
2024-12-26 09:30:00,58.24,58.49,58.01,58.3,14706.0,57.555,57.8021,57.3277,57.6143,14706.0
2024-12-26 10:00:00,58.3,58.49,58.14,58.28,12976.0,57.6143,57.8021,57.4562,57.5946,12976.0
2024-12-26 10:30:00,58.27,58.49,58.18,58.49,13313.0,57.5847,57.8021,57.4957,57.8021,13313.0
2024-12-26 11:00:00,58.46,58.55,58.42,58.48,7655.0,57.7724,57.8614,57.7329,57.7922,7655.0
2024-12-26 11:30:00,58.49,58.67,58.44,58.65,28316.0,57.8021,57.98,57.7527,57.9602,28316.0
2024-12-26 12:00:00,58.59,58.59,58.38,58.38,18256.0,57.9009,57.9009,57.6934,57.6934,18256.0
2024-12-26 12:30:00,58.36,58.4,58.27,58.31,14433.0,57.6736,57.7131,57.5847,57.6242,14433.0
2024-12-26 13:00:00,58.3,58.48,58.3,58.48,4853.0,57.6143,57.7922,57.6143,57.7922,4853.0
2024-12-26 13:30:00,58.48,58.48,58.34,58.37,11922.0,57.7922,57.7922,57.6538,57.6835,11922.0
2024-12-26 14:00:00,58.34,58.42,58.31,58.34,14490.0,57.6538,57.7329,57.6242,57.6538,14490.0
2024-12-26 14:30:00,58.33,58.39,58.28,58.35,16591.0,57.644,57.7033,57.5946,57.6637,16591.0
2024-12-26 15:00:00,58.34,58.51,58.33,58.46,16570.0,57.6538,57.8218,57.644,57.7724,16570.0
2024-12-26 15:30:00,58.45,58.55,58.42,58.48,105345.0,57.7626,57.8614,57.7329,57.7922,105345.0
2024-12-27 09:30:00,57.69,58.34,57.69,58.24,21711.0,57.2187,57.8634,57.2187,57.7642,21711.0
2024-12-27 10:00:00,58.33,58.33,57.79,57.82,6764.0,57.8535,57.8535,57.3179,57.3476,6764.0
2024-12-27 10:30:00,57.82,58.1,57.73,58.02,7412.0,57.3476,57.6253,57.2584,57.546,7412.0
2024-12-27 11:00:00,57.96,57.97,57.7,57.78,4618.0,57.4865,57.4964,57.2286,57.308,4618.0
2024-12-27 11:30:00,57.81,57.94,57.56,57.67,9681.0,57.3377,57.4667,57.0898,57.1989,9681.0
2024-12-27 12:00:00,57.68,57.69,57.46,57.49,5307.0,57.2088,57.2187,56.9906,57.0203,5307.0
2024-12-27 12:30:00,57.52,57.62,57.43,57.59,18032.0,57.0501,57.1493,56.9608,57.1195,18032.0
2024-12-27 13:00:00,57.59,57.71,57.59,57.61,3656.0,57.1195,57.2385,57.1195,57.1393,3656.0
2024-12-27 13:30:00,57.58,57.76,57.57,57.74,6270.0,57.1096,57.2881,57.0997,57.2683,6270.0
2024-12-27 14:00:00,57.72,57.86,57.69,57.8,6545.0,57.2485,57.3873,57.2187,57.3278,6545.0
2024-12-27 14:30:00,57.77,57.92,57.76,57.9,7963.0,57.298,57.4468,57.2881,57.427,7963.0
2024-12-27 15:00:00,57.9,57.94,57.66,57.69,11648.0,57.427,57.4667,57.1889,57.2187,11648.0
2024-12-27 15:30:00,57.7,57.81,57.59,57.78,62318.0,57.2286,57.3377,57.1195,57.308,62318.0
2024-12-30 09:30:00,57.4,57.4,56.54,56.78,17983.0,56.9311,56.9311,56.0781,56.3161,17983.0
2024-12-30 10:00:00,56.89,57.07,56.81,56.91,20390.0,56.4252,56.6038,56.3459,56.4451,20390.0
2024-12-30 10:30:00,56.92,57.32,56.84,57.28,39857.0,56.455,56.8517,56.3756,56.812,39857.0
2024-12-30 11:00:00,57.23,57.43,57.1,57.29,20559.0,56.7625,56.9608,56.6335,56.822,20559.0
2024-12-30 11:30:00,57.28,57.5,57.2,57.47,36023.0,56.812,57.0302,56.7327,57.0005,36023.0
2024-12-30 12:00:00,57.5,57.62,57.45,57.57,20433.0,57.0302,57.1493,56.9807,57.0997,20433.0
2024-12-30 12:30:00,57.57,57.73,57.54,57.69,19617.0,57.0997,57.2584,57.0699,57.2187,19617.0
2024-12-30 13:00:00,57.7,57.83,57.61,57.71,17949.0,57.2286,57.3576,57.1393,57.2385,17949.0
2024-12-30 13:30:00,57.7,57.84,57.67,57.71,19015.0,57.2286,57.3675,57.1989,57.2385,19015.0
2024-12-30 14:00:00,57.72,57.76,57.58,57.7,27743.0,57.2485,57.2881,57.1096,57.2286,27743.0
2024-12-30 14:30:00,57.7,57.83,57.68,57.79,22475.0,57.2286,57.3576,57.2088,57.3179,22475.0
2024-12-30 15:00:00,57.79,57.82,57.67,57.67,29991.0,57.3179,57.3476,57.1989,57.1989,29991.0
2024-12-30 15:30:00,57.69,57.77,57.47,57.49,87850.0,57.2187,57.298,57.0005,57.0203,87850.0
2024-12-31 09:30:00,57.65,58.1,57.53,57.93,21585.0,57.179,57.6253,57.06,57.4567,21585.0
2024-12-31 10:00:00,57.99,58.3,57.78,58.08,24701.0,57.5162,57.8237,57.308,57.6055,24701.0
2024-12-31 10:30:00,58.02,58.04,57.76,57.76,15863.0,57.546,57.5658,57.2881,57.2881,15863.0
2024-12-31 11:00:00,57.74,57.88,57.63,57.74,11534.0,57.2683,57.4071,57.1592,57.2683,11534.0
2024-12-31 11:30:00,57.77,57.82,57.68,57.71,7933.0,57.298,57.3476,57.2088,57.2385,7933.0
2024-12-31 12:00:00,57.71,57.71,57.47,57.47,8400.0,57.2385,57.2385,57.0005,57.0005,8400.0
2024-12-31 12:30:00,57.45,57.75,57.42,57.75,22411.0,56.9807,57.2782,56.9509,57.2782,22411.0
2024-12-31 13:00:00,57.73,57.76,57.49,57.57,12059.0,57.2584,57.2881,57.0203,57.0997,12059.0
2024-12-31 13:30:00,57.55,57.73,57.54,57.6,17396.0,57.0798,57.2584,57.0699,57.1294,17396.0
2024-12-31 14:00:00,57.57,57.79,57.48,57.51,14552.0,57.0997,57.3179,57.0104,57.0402,14552.0
2024-12-31 14:30:00,57.49,57.57,57.42,57.53,12257.0,57.0203,57.0997,56.9509,57.06,12257.0
2024-12-31 15:00:00,57.54,57.71,57.53,57.64,21553.0,57.0699,57.2385,57.06,57.1691,21553.0
2024-12-31 15:30:00,57.6,57.7,57.4,57.52,102732.0,57.1294,57.2286,56.9311,57.0501,102732.0
2025-01-02 09:30:00,57.85,58.35,57.57,58.18,18086.0,57.3774,57.8733,57.0997,57.7047,18086.0
2025-01-02 10:00:00,58.17,58.29,57.93,57.98,12041.0,57.6948,57.8138,57.4567,57.5063,12041.0
2025-01-02 10:30:00,58.06,58.19,57.95,58.07,20096.0,57.5857,57.7146,57.4766,57.5956,20096.0
2025-01-02 11:00:00,58.05,58.05,57.76,58.0,10505.0,57.5758,57.5758,57.2881,57.5262,10505.0
2025-01-02 11:30:00,57.96,58.13,57.92,58.0,8697.0,57.4865,57.6551,57.4468,57.5262,8697.0
2025-01-02 12:00:00,58.02,58.1,57.74,57.74,21541.0,57.546,57.6253,57.2683,57.2683,21541.0
2025-01-02 12:30:00,57.72,57.75,57.31,57.48,14556.0,57.2485,57.2782,56.8418,57.0104,14556.0
2025-01-02 13:00:00,57.47,57.47,57.2,57.27,15885.0,57.0005,57.0005,56.7327,56.8021,15885.0
2025-01-02 13:30:00,57.23,57.33,57.11,57.12,31892.0,56.7625,56.8616,56.6434,56.6534,31892.0
2025-01-02 14:00:00,57.17,57.31,57.11,57.28,54232.0,56.7029,56.8418,56.6434,56.812,54232.0
2025-01-02 14:30:00,57.26,57.28,57.1,57.1,31436.0,56.7922,56.812,56.6335,56.6335,31436.0
2025-01-02 15:00:00,57.09,57.3,57.08,57.27,36464.0,56.6236,56.8319,56.6137,56.8021,36464.0
2025-01-02 15:30:00,57.26,57.36,57.09,57.35,118321.0,56.7922,56.8914,56.6236,56.8815,118321.0
2025-01-03 09:30:00,57.57,57.6,57.08,57.14,24820.0,57.0997,57.1294,56.6137,56.6732,24820.0
2025-01-03 10:00:00,57.14,57.65,57.07,57.6,40684.0,56.6732,57.179,56.6038,57.1294,40684.0
2025-01-03 10:30:00,57.53,57.83,57.49,57.79,30942.0,57.06,57.3576,57.0203,57.3179,30942.0
2025-01-03 11:00:00,57.79,57.95,57.66,57.88,31673.0,57.3179,57.4766,57.1889,57.4071,31673.0
2025-01-03 11:30:00,57.92,58.1,57.88,58.03,13164.0,57.4468,57.6253,57.4071,57.5559,13164.0
2025-01-03 12:00:00,58.03,58.1,57.99,58.04,13835.0,57.5559,57.6253,57.5162,57.5658,13835.0
2025-01-03 12:30:00,58.05,58.18,58.03,58.14,18108.0,57.5758,57.7047,57.5559,57.665,18108.0
2025-01-03 13:00:00,58.15,58.34,58.14,58.34,21622.0,57.6749,57.8634,57.665,57.8634,21622.0
2025-01-03 13:30:00,58.36,58.36,58.26,58.32,18387.0,57.8832,57.8832,57.784,57.8435,18387.0
2025-01-03 14:00:00,58.34,58.48,58.31,58.48,23411.0,57.8634,58.0022,57.8336,58.0022,23411.0
2025-01-03 14:30:00,58.46,58.49,58.35,58.4,22382.0,57.9824,58.0122,57.8733,57.9229,22382.0
2025-01-03 15:00:00,58.38,58.46,58.35,58.41,26226.0,57.9031,57.9824,57.8733,57.9328,26226.0
2025-01-03 15:30:00,58.4,58.55,58.35,58.45,136702.0,57.9229,58.0717,57.8733,57.9725,136702.0
2025-01-06 09:30:00,58.73,59.52,58.25,59.39,39066.0,58.2502,59.0337,57.7741,58.9048,39066.0
2025-01-06 10:00:00,59.46,59.65,59.03,59.28,56229.0,58.9742,59.1627,58.5477,58.7957,56229.0
2025-01-06 10:30:00,59.34,59.42,59.12,59.25,81747.0,58.8552,58.9346,58.637,58.766,81747.0
2025-01-06 11:00:00,59.26,59.34,59.1,59.29,104952.0,58.7759,58.8552,58.6172,58.8056,104952.0
2025-01-06 11:30:00,59.31,59.43,59.31,59.33,45938.0,58.8255,58.9445,58.8255,58.8453,45938.0
2025-01-06 12:00:00,59.3,59.46,59.28,59.38,16888.0,58.8155,58.9742,58.7957,58.8949,16888.0
2025-01-06 12:30:00,59.38,59.49,59.27,59.34,41140.0,58.8949,59.004,58.7858,58.8552,41140.0
2025-01-06 13:00:00,59.34,59.43,59.23,59.31,152524.0,58.8552,58.9445,58.7461,58.8255,152524.0
2025-01-06 13:30:00,59.26,59.26,59.08,59.13,23486.0,58.7759,58.7759,58.5973,58.6469,23486.0
2025-01-06 14:00:00,59.13,59.19,58.98,59.01,33548.0,58.6469,58.7064,58.4982,58.5279,33548.0
2025-01-06 14:30:00,58.99,59.04,58.95,58.96,32515.0,58.5081,58.5577,58.4684,58.4783,32515.0
2025-01-06 15:00:00,58.96,59.09,58.93,59.0,46521.0,58.4783,58.6073,58.4486,58.518,46521.0
2025-01-06 15:30:00,59.02,59.28,58.99,59.26,167527.0,58.5378,58.7957,58.5081,58.7759,167527.0
2025-01-07 09:30:00,59.26,60.31,59.18,59.72,65089.0,58.7759,59.8173,58.6965,59.2321,65089.0
2025-01-07 10:00:00,59.72,59.78,59.03,59.51,233675.0,59.2321,59.2916,58.5477,59.0238,233675.0
2025-01-07 10:30:00,59.53,59.78,59.14,59.77,30904.0,59.0437,59.2916,58.6569,59.2817,30904.0
2025-01-07 11:00:00,59.79,59.96,59.69,59.94,28774.0,59.3015,59.4702,59.2024,59.4503,28774.0
2025-01-07 11:30:00,59.98,59.99,59.33,59.39,18171.0,59.49,59.4999,58.8453,58.9048,18171.0
2025-01-07 12:00:00,59.42,59.56,59.35,59.43,33750.0,58.9346,59.0734,58.8651,58.9445,33750.0
2025-01-07 12:30:00,59.45,59.62,59.36,59.59,36407.0,58.9643,59.1329,58.8751,59.1032,36407.0
2025-01-07 13:00:00,59.54,59.72,59.54,59.65,30509.0,59.0536,59.2321,59.0536,59.1627,30509.0
2025-01-07 13:30:00,59.66,59.72,59.58,59.58,21435.0,59.1726,59.2321,59.0933,59.0933,21435.0
2025-01-07 14:00:00,59.58,59.62,59.35,59.46,21979.0,59.0933,59.1329,58.8651,58.9742,21979.0
2025-01-07 14:30:00,59.45,59.53,59.35,59.39,27174.0,58.9643,59.0437,58.8651,58.9048,27174.0
2025-01-07 15:00:00,59.41,59.41,59.18,59.23,80822.0,58.9246,58.9246,58.6965,58.7461,80822.0
2025-01-07 15:30:00,59.23,59.45,58.98,59.43,214674.0,58.7461,58.9643,58.4982,58.9445,214674.0
2025-01-08 09:30:00,59.04,59.23,58.12,58.26,50365.0,58.5577,58.7461,57.6452,57.784,50365.0
2025-01-08 10:00:00,58.24,58.72,57.96,57.96,62747.0,57.7642,58.2403,57.4865,57.4865,62747.0
2025-01-08 10:30:00,57.91,58.12,57.91,58.08,89077.0,57.4369,57.6452,57.4369,57.6055,89077.0
2025-01-08 11:00:00,58.08,58.34,57.81,58.32,49449.0,57.6055,57.8634,57.3377,57.8435,49449.0
2025-01-08 11:30:00,58.36,58.74,58.36,58.62,20649.0,57.8832,58.2601,57.8832,58.1411,20649.0
2025-01-08 12:00:00,58.7,58.74,58.41,58.42,8077.0,58.2204,58.2601,57.9328,57.9427,8077.0
2025-01-08 12:30:00,58.42,58.77,58.32,58.72,15563.0,57.9427,58.2899,57.8435,58.2403,15563.0
2025-01-08 13:00:00,58.7,59.02,58.7,59.01,12211.0,58.2204,58.5378,58.2204,58.5279,12211.0
2025-01-08 13:30:00,58.97,59.06,58.7,58.77,11868.0,58.4882,58.5775,58.2204,58.2899,11868.0
2025-01-08 14:00:00,58.78,59.23,58.74,59.16,20291.0,58.2998,58.7461,58.2601,58.6767,20291.0
2025-01-08 14:30:00,59.14,59.14,59.0,59.08,14437.0,58.6569,58.6569,58.518,58.5973,14437.0
2025-01-08 15:00:00,59.11,59.13,58.98,59.08,40476.0,58.6271,58.6469,58.4982,58.5973,40476.0
2025-01-08 15:30:00,59.08,59.12,58.91,59.01,129999.0,58.5973,58.637,58.4287,58.5279,129999.0
2025-01-10 09:30:00,58.42,58.87,58.0,58.75,40157.0,57.9427,58.3891,57.5262,58.27,40157.0
2025-01-10 10:00:00,58.62,58.62,57.96,58.4,27186.0,58.1411,58.1411,57.4865,57.9229,27186.0
2025-01-10 10:30:00,58.4,58.7,58.0,58.15,27892.0,57.9229,58.2204,57.5262,57.6749,27892.0
2025-01-10 11:00:00,58.1,58.11,57.63,57.73,38742.0,57.6253,57.6353,57.1592,57.2584,38742.0
2025-01-10 11:30:00,57.66,58.02,57.6,57.9,29070.0,57.1889,57.546,57.1294,57.427,29070.0
2025-01-10 12:00:00,57.9,58.02,57.69,57.91,170176.0,57.427,57.546,57.2187,57.4369,170176.0
2025-01-10 12:30:00,57.89,58.26,57.88,58.14,18436.0,57.4171,57.784,57.4071,57.665,18436.0
2025-01-10 13:00:00,58.17,58.26,58.03,58.2,11322.0,57.6948,57.784,57.5559,57.7245,11322.0
2025-01-10 13:30:00,58.16,58.34,58.0,58.3,12040.0,57.6849,57.8634,57.5262,57.8237,12040.0
2025-01-10 14:00:00,58.37,58.42,58.17,58.42,20078.0,57.8931,57.9427,57.6948,57.9427,20078.0
2025-01-10 14:30:00,58.42,58.62,58.27,58.51,141510.0,57.9427,58.1411,57.794,58.032,141510.0
2025-01-10 15:00:00,58.51,58.51,58.29,58.45,51840.0,58.032,58.032,57.8138,57.9725,51840.0
2025-01-10 15:30:00,58.45,58.49,58.22,58.26,102617.0,57.9725,58.0122,57.7444,57.784,102617.0
2025-01-13 09:30:00,57.62,58.7,57.62,58.7,66585.0,57.1493,58.2204,57.1493,58.2204,66585.0
2025-01-13 10:00:00,58.72,58.86,58.45,58.61,20981.0,58.2403,58.3791,57.9725,58.1312,20981.0
2025-01-13 10:30:00,58.59,58.92,58.59,58.78,16766.0,58.1113,58.4386,58.1113,58.2998,16766.0
2025-01-13 11:00:00,58.87,58.96,58.67,58.91,11703.0,58.3891,58.4783,58.1907,58.4287,11703.0
2025-01-13 11:30:00,58.88,58.9,58.49,58.54,13554.0,58.399,58.4188,58.0122,58.0618,13554.0
2025-01-13 12:00:00,58.54,58.79,58.54,58.69,13285.0,58.0618,58.3097,58.0618,58.2105,13285.0
2025-01-13 12:30:00,58.69,58.95,58.59,58.95,13279.0,58.2105,58.4684,58.1113,58.4684,13279.0
2025-01-13 13:00:00,58.95,59.08,58.89,58.89,17356.0,58.4684,58.5973,58.4089,58.4089,17356.0
2025-01-13 13:30:00,58.89,58.97,58.85,58.87,14780.0,58.4089,58.4882,58.3692,58.3891,14780.0
2025-01-13 14:00:00,58.86,58.96,58.8,58.88,16017.0,58.3791,58.4783,58.3196,58.399,16017.0
2025-01-13 14:30:00,58.88,59.13,58.84,59.09,14761.0,58.399,58.6469,58.3593,58.6073,14761.0
2025-01-13 15:00:00,59.08,59.13,59.02,59.08,13402.0,58.5973,58.6469,58.5378,58.5973,13402.0
2025-01-13 15:30:00,59.06,59.19,58.98,59.18,92020.0,58.5775,58.7064,58.4982,58.6965,92020.0
2025-01-14 09:30:00,59.6,59.83,59.5,59.51,23904.0,59.1131,59.3412,59.0139,59.0238,23904.0
2025-01-14 10:00:00,59.58,60.04,59.58,59.85,23872.0,59.0933,59.5495,59.0933,59.361,23872.0
2025-01-14 10:30:00,59.84,60.04,59.72,59.78,34714.0,59.3511,59.5495,59.2321,59.2916,34714.0
2025-01-14 11:00:00,59.73,59.78,59.58,59.63,18548.0,59.242,59.2916,59.0933,59.1428,18548.0
2025-01-14 11:30:00,59.63,59.63,59.18,59.29,18149.0,59.1428,59.1428,58.6965,58.8056,18149.0
2025-01-14 12:00:00,59.26,59.34,59.1,59.23,16101.0,58.7759,58.8552,58.6172,58.7461,16101.0
2025-01-14 12:30:00,59.22,59.41,58.99,59.41,18760.0,58.7362,58.9246,58.5081,58.9246,18760.0
2025-01-14 13:00:00,59.42,59.59,59.41,59.57,18235.0,58.9346,59.1032,58.9246,59.0833,18235.0
2025-01-14 13:30:00,59.55,59.84,59.54,59.81,13438.0,59.0635,59.3511,59.0536,59.3214,13438.0
2025-01-14 14:00:00,59.8,59.89,59.62,59.74,52039.0,59.3115,59.4007,59.1329,59.2519,52039.0
2025-01-14 14:30:00,59.75,59.95,59.52,59.55,35115.0,59.2619,59.4602,59.0337,59.0635,35115.0
2025-01-14 15:00:00,59.55,59.75,59.46,59.73,36040.0,59.0635,59.2619,58.9742,59.242,36040.0
2025-01-14 15:30:00,59.73,59.74,59.56,59.65,118875.0,59.242,59.2519,59.0734,59.1627,118875.0
2025-01-15 09:30:00,60.89,61.04,60.45,60.84,50509.0,60.3926,60.5413,59.9561,60.343,50509.0
2025-01-15 10:00:00,60.75,60.77,60.48,60.62,46760.0,60.2537,60.2735,59.9859,60.1248,46760.0
2025-01-15 10:30:00,60.61,60.79,60.35,60.57,26865.0,60.1148,60.2934,59.857,60.0752,26865.0
2025-01-15 11:00:00,60.56,60.64,60.41,60.53,14695.0,60.0652,60.1446,59.9165,60.0355,14695.0
2025-01-15 11:30:00,60.49,60.56,60.32,60.55,14218.0,59.9958,60.0652,59.8272,60.0553,14218.0
2025-01-15 12:00:00,60.53,60.67,60.42,60.51,12001.0,60.0355,60.1744,59.9264,60.0157,12001.0
2025-01-15 12:30:00,60.51,60.53,60.34,60.4,9375.0,60.0157,60.0355,59.847,59.9066,9375.0
2025-01-15 13:00:00,60.43,60.51,60.36,60.49,11676.0,59.9363,60.0157,59.8669,59.9958,11676.0
2025-01-15 13:30:00,60.53,60.77,60.5,60.67,19010.0,60.0355,60.2735,60.0057,60.1744,19010.0
2025-01-15 14:00:00,60.66,60.69,60.6,60.67,11510.0,60.1644,60.1942,60.1049,60.1744,11510.0
2025-01-15 14:30:00,60.7,60.76,60.65,60.67,11523.0,60.2041,60.2636,60.1545,60.1744,11523.0
2025-01-15 15:00:00,60.67,60.92,60.67,60.69,46353.0,60.1744,60.4223,60.1744,60.1942,46353.0
2025-01-15 15:30:00,60.68,60.72,60.55,60.67,114304.0,60.1843,60.2239,60.0553,60.1744,114304.0
2025-01-16 09:30:00,61.05,61.72,60.93,61.5,336845.0,60.5512,61.2158,60.4322,60.9976,336845.0
2025-01-16 10:00:00,61.6,62.07,61.6,61.91,48222.0,61.0968,61.5629,61.0968,61.4042,48222.0
2025-01-16 10:30:00,61.88,62.1,61.6,62.09,78940.0,61.3745,61.5927,61.0968,61.5827,78940.0
2025-01-16 11:00:00,62.09,62.45,62.07,62.3,54692.0,61.5827,61.9398,61.5629,61.791,54692.0
2025-01-16 11:30:00,62.38,63.21,62.25,63.21,628739.0,61.8704,62.6936,61.7414,62.6936,628739.0
2025-01-16 12:00:00,63.19,63.19,62.79,62.98,49826.0,62.6738,62.6738,62.277,62.4655,49826.0
2025-01-16 12:30:00,62.93,62.96,62.76,62.92,36763.0,62.4159,62.4456,62.2473,62.406,36763.0
2025-01-16 13:00:00,62.93,63.19,62.88,63.11,75090.0,62.4159,62.6738,62.3663,62.5944,75090.0
2025-01-16 13:30:00,63.08,63.23,62.94,63.2,68128.0,62.5647,62.7134,62.4258,62.6837,68128.0
2025-01-16 14:00:00,63.21,63.21,62.91,62.94,61137.0,62.6936,62.6936,62.3961,62.4258,61137.0
2025-01-16 14:30:00,62.94,63.03,62.81,62.88,63626.0,62.4258,62.5151,62.2969,62.3663,63626.0
2025-01-16 15:00:00,62.89,62.94,62.69,62.72,133612.0,62.3762,62.4258,62.1778,62.2076,133612.0
2025-01-16 15:30:00,62.71,62.95,62.71,62.75,213492.0,62.1977,62.4357,62.1977,62.2374,213492.0
2025-01-17 09:30:00,63.07,63.28,62.86,63.01,47154.0,62.5547,62.763,62.3465,62.4952,47154.0
2025-01-17 10:00:00,63.02,63.34,62.8,63.28,47537.0,62.5052,62.8225,62.2869,62.763,47537.0
2025-01-17 10:30:00,63.35,63.53,63.23,63.53,28872.0,62.8325,63.011,62.7134,63.011,28872.0
2025-01-17 11:00:00,63.53,63.75,63.4,63.7,47138.0,63.011,63.2292,62.882,63.1796,47138.0
2025-01-17 11:30:00,63.7,63.75,63.55,63.59,12080.0,63.1796,63.2292,63.0308,63.0705,12080.0
2025-01-17 12:00:00,63.58,63.7,63.52,63.61,11380.0,63.0606,63.1796,63.0011,63.0903,11380.0
2025-01-17 12:30:00,63.6,63.64,63.46,63.49,13372.0,63.0804,63.1201,62.9416,62.9713,13372.0
2025-01-17 13:00:00,63.49,63.51,63.36,63.4,20296.0,62.9713,62.9911,62.8424,62.882,20296.0
2025-01-17 13:30:00,63.4,63.5,63.39,63.5,15541.0,62.882,62.9812,62.8721,62.9812,15541.0
2025-01-17 14:00:00,63.49,63.59,63.42,63.55,79019.0,62.9713,63.0705,62.9019,63.0308,79019.0
2025-01-17 14:30:00,63.54,63.66,63.5,63.58,56733.0,63.0209,63.1399,62.9812,63.0606,56733.0
2025-01-17 15:00:00,63.58,63.81,63.53,63.79,58695.0,63.0606,63.2887,63.011,63.2689,58695.0
2025-01-17 15:30:00,63.79,63.86,63.45,63.47,194038.0,63.2689,63.3383,62.9316,62.9515,194038.0
2025-01-21 09:30:00,64.17,64.57,64.13,64.4,84424.0,63.6458,64.0425,63.6061,63.8739,84424.0
2025-01-21 10:00:00,64.4,64.45,63.96,64.32,56343.0,63.8739,63.9235,63.4375,63.7945,56343.0
2025-01-21 10:30:00,64.34,64.48,64.26,64.46,36110.0,63.8144,63.9532,63.735,63.9334,36110.0
2025-01-21 11:00:00,64.45,64.53,64.42,64.47,41175.0,63.9235,64.0028,63.8937,63.9433,41175.0
2025-01-21 11:30:00,64.47,64.58,64.42,64.55,27018.0,63.9433,64.0524,63.8937,64.0227,27018.0
2025-01-21 12:00:00,64.53,64.78,64.45,64.7,32181.0,64.0028,64.2508,63.9235,64.1714,32181.0
2025-01-21 12:30:00,64.7,64.7,64.52,64.59,17915.0,64.1714,64.1714,63.9929,64.0623,17915.0
2025-01-21 13:00:00,64.6,64.77,64.54,64.67,44493.0,64.0722,64.2409,64.0127,64.1417,44493.0
2025-01-21 13:30:00,64.65,64.76,64.6,64.73,23127.0,64.1218,64.2309,64.0722,64.2012,23127.0
2025-01-21 14:00:00,64.71,64.86,64.64,64.8,49942.0,64.1813,64.3301,64.1119,64.2706,49942.0
2025-01-21 14:30:00,64.8,64.8,64.61,64.73,24789.0,64.2706,64.2706,64.0822,64.2012,24789.0
2025-01-21 15:00:00,64.7,64.89,64.68,64.88,55852.0,64.1714,64.3599,64.1516,64.35,55852.0
2025-01-21 15:30:00,64.85,64.96,64.71,64.75,210497.0,64.3202,64.4293,64.1813,64.221,210497.0
2025-01-22 09:30:00,64.9,65.08,64.41,64.59,115770.0,64.3698,64.5483,63.8838,64.0623,115770.0
2025-01-22 10:00:00,64.59,64.66,64.07,64.18,39607.0,64.0623,64.1318,63.5466,63.6557,39607.0
2025-01-22 10:30:00,64.15,64.19,63.84,64.02,49285.0,63.6259,63.6656,63.3185,63.497,49285.0
2025-01-22 11:00:00,64.04,64.16,63.97,64.08,39115.0,63.5168,63.6358,63.4474,63.5565,39115.0
2025-01-22 11:30:00,64.08,64.34,64.05,64.25,30955.0,63.5565,63.8144,63.5267,63.7251,30955.0
2025-01-22 12:00:00,64.26,64.37,64.16,64.19,32754.0,63.735,63.8441,63.6358,63.6656,32754.0
2025-01-22 12:30:00,64.19,64.32,64.15,64.19,23419.0,63.6656,63.7945,63.6259,63.6656,23419.0
2025-01-22 13:00:00,64.19,64.36,64.16,64.34,24204.0,63.6656,63.8342,63.6358,63.8144,24204.0
2025-01-22 13:30:00,64.33,64.43,64.3,64.35,24982.0,63.8045,63.9036,63.7747,63.8243,24982.0
2025-01-22 14:00:00,64.34,64.37,64.27,64.27,33771.0,63.8144,63.8441,63.7449,63.7449,33771.0
2025-01-22 14:30:00,64.28,64.43,64.28,64.39,38590.0,63.7549,63.9036,63.7549,63.864,38590.0
2025-01-22 15:00:00,64.38,64.5,64.32,64.46,46098.0,63.854,63.9731,63.7945,63.9334,46098.0
2025-01-22 15:30:00,64.44,64.51,64.27,64.27,136611.0,63.9136,63.983,63.7449,63.7449,136611.0
2025-01-23 09:30:00,64.29,64.73,64.07,64.37,46185.0,63.7648,64.2012,63.5466,63.8441,46185.0
2025-01-23 10:00:00,64.35,64.38,63.85,63.85,26008.0,63.8243,63.854,63.3284,63.3284,26008.0
2025-01-23 10:30:00,63.82,64.0,63.82,63.95,11836.0,63.2986,63.4771,63.2986,63.4276,11836.0
2025-01-23 11:00:00,63.93,64.08,63.87,63.95,20124.0,63.4077,63.5565,63.3482,63.4276,20124.0
2025-01-23 11:30:00,63.94,64.12,63.92,64.08,16996.0,63.4176,63.5962,63.3978,63.5565,16996.0
2025-01-23 12:00:00,64.1,64.35,64.1,64.32,20375.0,63.5763,63.8243,63.5763,63.7945,20375.0
2025-01-23 12:30:00,64.35,64.55,64.31,64.53,18488.0,63.8243,64.0227,63.7846,64.0028,18488.0
2025-01-23 13:00:00,64.53,64.54,64.46,64.47,43071.0,64.0028,64.0127,63.9334,63.9433,43071.0
2025-01-23 13:30:00,64.48,64.54,64.37,64.4,15155.0,63.9532,64.0127,63.8441,63.8739,15155.0
2025-01-23 14:00:00,64.4,64.55,64.38,64.52,25033.0,63.8739,64.0227,63.854,63.9929,25033.0
2025-01-23 14:30:00,64.49,64.51,64.45,64.47,25740.0,63.9631,63.983,63.9235,63.9433,25740.0
2025-01-23 15:00:00,64.45,64.59,64.2,64.2,40930.0,63.9235,64.0623,63.6755,63.6755,40930.0
2025-01-23 15:30:00,64.2,64.34,64.05,64.3,139871.0,63.6755,63.8144,63.5267,63.7747,139871.0
2025-01-24 09:30:00,64.43,64.69,64.09,64.1,49999.0,63.9036,64.1615,63.5664,63.5763,49999.0
2025-01-24 10:00:00,64.1,64.41,64.05,64.35,39445.0,63.5763,63.8838,63.5267,63.8243,39445.0
2025-01-24 10:30:00,64.34,64.35,64.07,64.12,24533.0,63.8144,63.8243,63.5466,63.5962,24533.0
2025-01-24 11:00:00,64.1,64.2,64.07,64.18,14815.0,63.5763,63.6755,63.5466,63.6557,14815.0
2025-01-24 11:30:00,64.18,64.3,64.06,64.08,25414.0,63.6557,63.7747,63.5367,63.5565,25414.0
2025-01-24 12:00:00,64.06,64.26,64.05,64.19,24505.0,63.5367,63.735,63.5267,63.6656,24505.0
2025-01-24 12:30:00,64.18,64.2,64.05,64.06,17720.0,63.6557,63.6755,63.5267,63.5367,17720.0
2025-01-24 13:00:00,64.06,64.15,64.04,64.14,8887.0,63.5367,63.6259,63.5168,63.616,8887.0
2025-01-24 13:30:00,64.16,64.25,64.15,64.19,13580.0,63.6358,63.7251,63.6259,63.6656,13580.0
2025-01-24 14:00:00,64.19,64.21,63.97,63.97,17971.0,63.6656,63.6854,63.4474,63.4474,17971.0
2025-01-24 14:30:00,63.99,64.0,63.9,63.91,17207.0,63.4672,63.4771,63.378,63.3879,17207.0
2025-01-24 15:00:00,63.91,64.04,63.82,63.97,42465.0,63.3879,63.5168,63.2986,63.4474,42465.0
2025-01-24 15:30:00,63.97,64.11,63.92,64.09,168415.0,63.4474,63.5862,63.3978,63.5664,168415.0
2025-01-27 09:30:00,62.73,62.9,60.91,62.03,126340.0,62.2175,62.3861,60.4124,61.5232,126340.0
2025-01-27 10:00:00,62.01,62.04,61.24,61.42,102561.0,61.5034,61.5332,60.7397,60.9182,102561.0
2025-01-27 10:30:00,61.4,61.43,60.91,60.95,42178.0,60.8984,60.9281,60.4124,60.4521,42178.0
2025-01-27 11:00:00,60.99,61.11,60.61,60.68,40263.0,60.4917,60.6108,60.1148,60.1843,40263.0
2025-01-27 11:30:00,60.65,60.71,60.33,60.58,50009.0,60.1545,60.214,59.8371,60.0851,50009.0
2025-01-27 12:00:00,60.55,60.85,60.55,60.63,46086.0,60.0553,60.3529,60.0553,60.1347,46086.0
2025-01-27 12:30:00,60.65,60.77,60.11,60.12,32370.0,60.1545,60.2735,59.6189,59.6288,32370.0
2025-01-27 13:00:00,60.09,60.12,59.38,59.45,80886.0,59.5991,59.6288,58.8949,58.9643,80886.0
2025-01-27 13:30:00,59.46,59.98,59.41,59.83,53944.0,58.9742,59.49,58.9246,59.3412,53944.0
2025-01-27 14:00:00,59.85,60.16,59.84,60.11,44526.0,59.361,59.6685,59.3511,59.6189,44526.0
2025-01-27 14:30:00,60.11,60.2,59.81,59.84,46647.0,59.6189,59.7082,59.3214,59.3511,46647.0
2025-01-27 15:00:00,59.86,60.04,59.67,59.96,62935.0,59.371,59.5495,59.1825,59.4702,62935.0
2025-01-27 15:30:00,59.96,60.18,59.77,59.85,296139.0,59.4702,59.6884,59.2817,59.361,296139.0
2025-01-28 09:30:00,59.93,60.35,59.73,59.79,33136.0,59.4404,59.857,59.242,59.3015,33136.0
2025-01-28 10:00:00,59.84,60.26,59.82,60.03,27962.0,59.3511,59.7677,59.3313,59.5396,27962.0
2025-01-28 10:30:00,59.99,60.34,59.99,60.17,69011.0,59.4999,59.847,59.4999,59.6784,69011.0
2025-01-28 11:00:00,60.18,60.55,59.92,59.94,32695.0,59.6884,60.0553,59.4305,59.4503,32695.0
2025-01-28 11:30:00,59.95,60.0,59.65,59.88,63550.0,59.4602,59.5098,59.1627,59.3908,63550.0
2025-01-28 12:00:00,59.89,60.18,59.88,60.07,21821.0,59.4007,59.6884,59.3908,59.5793,21821.0
2025-01-28 12:30:00,60.07,60.15,59.97,60.05,19882.0,59.5793,59.6586,59.4801,59.5594,19882.0
2025-01-28 13:00:00,60.05,60.24,60.05,60.19,31174.0,59.5594,59.7479,59.5594,59.6983,31174.0
2025-01-28 13:30:00,60.19,60.3,60.17,60.23,22059.0,59.6983,59.8074,59.6784,59.7379,22059.0
2025-01-28 14:00:00,60.23,60.6,60.21,60.56,49035.0,59.7379,60.1049,59.7181,60.0652,49035.0
2025-01-28 14:30:00,60.56,61.11,60.52,61.08,113758.0,60.0652,60.6108,60.0256,60.581,113758.0
2025-01-28 15:00:00,61.1,61.25,61.06,61.16,116515.0,60.6008,60.7496,60.5612,60.6603,116515.0
2025-01-28 15:30:00,61.16,61.22,60.96,61.14,324511.0,60.6603,60.7199,60.462,60.6405,324511.0
2025-01-29 09:30:00,61.25,61.78,61.11,61.75,87722.0,60.7496,61.2753,60.6108,61.2455,87722.0
2025-01-29 10:00:00,61.74,61.95,61.62,61.63,82370.0,61.2356,61.4439,61.1166,61.1265,82370.0
2025-01-29 10:30:00,61.61,61.86,61.42,61.48,21168.0,61.1067,61.3546,60.9182,60.9777,21168.0
2025-01-29 11:00:00,61.53,61.63,61.42,61.51,29078.0,61.0273,61.1265,60.9182,61.0075,29078.0
2025-01-29 11:30:00,61.49,61.72,61.4,61.69,26042.0,60.9877,61.2158,60.8984,61.186,26042.0
2025-01-29 12:00:00,61.69,61.78,61.53,61.64,15431.0,61.186,61.2753,61.0273,61.1364,15431.0
2025-01-29 12:30:00,61.63,61.68,61.51,61.57,14997.0,61.1265,61.1761,61.0075,61.067,14997.0
2025-01-29 13:00:00,61.53,61.67,61.4,61.66,18529.0,61.0273,61.1662,60.8984,61.1563,18529.0
2025-01-29 13:30:00,61.66,61.84,61.65,61.76,45078.0,61.1563,61.3348,61.1463,61.2554,45078.0
2025-01-29 14:00:00,61.72,61.76,61.21,61.35,33479.0,61.2158,61.2554,60.7099,60.8488,33479.0
2025-01-29 14:30:00,61.33,61.83,61.27,61.46,63432.0,60.829,61.3249,60.7694,60.9579,63432.0
2025-01-29 15:00:00,61.42,61.47,61.01,61.38,63588.0,60.9182,60.9678,60.5116,60.8786,63588.0
2025-01-29 15:30:00,61.4,61.69,61.32,61.45,148250.0,60.8984,61.186,60.819,60.948,148250.0
2025-01-30 09:30:00,62.1,62.83,61.89,62.55,78912.0,61.5927,62.3167,61.3844,62.039,78912.0
2025-01-30 10:00:00,62.55,63.02,62.54,62.64,47123.0,62.039,62.5052,62.0291,62.1283,47123.0
2025-01-30 10:30:00,62.64,63.22,62.64,63.0,94272.0,62.1283,62.7035,62.1283,62.4853,94272.0
2025-01-30 11:00:00,63.1,63.18,62.97,63.18,77824.0,62.5845,62.6638,62.4556,62.6638,77824.0
2025-01-30 11:30:00,63.16,63.22,63.04,63.04,45424.0,62.644,62.7035,62.525,62.525,45424.0
2025-01-30 12:00:00,63.03,63.11,62.96,62.99,54594.0,62.5151,62.5944,62.4456,62.4754,54594.0
2025-01-30 12:30:00,62.98,63.08,62.9,63.05,20201.0,62.4655,62.5647,62.3861,62.5349,20201.0
2025-01-30 13:00:00,63.07,63.13,63.03,63.07,28770.0,62.5547,62.6143,62.5151,62.5547,28770.0
2025-01-30 13:30:00,63.07,63.27,63.07,63.25,42174.0,62.5547,62.7531,62.5547,62.7333,42174.0
2025-01-30 14:00:00,63.23,63.23,62.99,62.99,46817.0,62.7134,62.7134,62.4754,62.4754,46817.0
2025-01-30 14:30:00,62.98,63.15,62.95,63.12,69031.0,62.4655,62.6341,62.4357,62.6043,69031.0
2025-01-30 15:00:00,63.12,63.24,63.08,63.18,54678.0,62.6043,62.7234,62.5647,62.6638,54678.0
2025-01-30 15:30:00,63.18,63.22,62.68,62.94,229301.0,62.6638,62.7035,62.1679,62.4258,229301.0
2025-01-31 09:30:00,63.15,63.35,62.69,62.7,31012.0,62.6341,62.8325,62.1778,62.1878,31012.0
2025-01-31 10:00:00,62.63,62.96,62.51,62.92,17407.0,62.1183,62.4456,61.9993,62.406,17407.0
2025-01-31 10:30:00,62.92,63.18,62.84,63.1,20392.0,62.406,62.6638,62.3266,62.5845,20392.0
2025-01-31 11:00:00,63.16,63.37,63.15,63.3,33839.0,62.644,62.8523,62.6341,62.7829,33839.0
2025-01-31 11:30:00,63.28,63.39,63.18,63.21,25242.0,62.763,62.8721,62.6638,62.6936,25242.0
2025-01-31 12:00:00,63.18,63.27,63.04,63.26,20098.0,62.6638,62.7531,62.525,62.7432,20098.0
2025-01-31 12:30:00,63.26,63.35,63.23,63.3,19013.0,62.7432,62.8325,62.7134,62.7829,19013.0
2025-01-31 13:00:00,63.27,63.41,62.94,62.96,14608.0,62.7531,62.892,62.4258,62.4456,14608.0
2025-01-31 13:30:00,62.93,63.16,62.74,62.76,55364.0,62.4159,62.644,62.2274,62.2473,55364.0
2025-01-31 14:00:00,62.8,62.81,62.46,62.66,178667.0,62.2869,62.2969,61.9497,62.1481,178667.0
2025-01-31 14:30:00,62.72,62.83,62.46,62.72,20894.0,62.2076,62.3167,61.9497,62.2076,20894.0
2025-01-31 15:00:00,62.69,62.77,62.48,62.62,48598.0,62.1778,62.2572,61.9696,62.1084,48598.0
2025-01-31 15:30:00,62.65,62.88,62.62,62.62,128825.0,62.1382,62.3663,62.1084,62.1084,128825.0
2025-02-03 09:30:00,60.84,61.44,60.73,60.98,50775.0,60.343,60.9381,60.2339,60.4818,50775.0
2025-02-03 10:00:00,60.99,61.89,60.91,61.89,31863.0,60.4917,61.3844,60.4124,61.3844,31863.0
2025-02-03 10:30:00,61.89,62.41,61.8,62.21,41713.0,61.3844,61.9001,61.2951,61.7018,41713.0
2025-02-03 11:00:00,62.16,62.41,61.92,62.36,26057.0,61.6522,61.9001,61.4141,61.8505,26057.0
2025-02-03 11:30:00,62.33,62.52,62.12,62.12,48045.0,61.8208,62.0092,61.6125,61.6125,48045.0
2025-02-03 12:00:00,62.16,62.29,61.99,62.1,22526.0,61.6522,61.7811,61.4836,61.5927,22526.0
2025-02-03 12:30:00,62.09,62.14,61.96,62.12,46996.0,61.5827,61.6323,61.4538,61.6125,46996.0
2025-02-03 13:00:00,62.13,62.26,61.99,62.11,30013.0,61.6224,61.7514,61.4836,61.6026,30013.0
2025-02-03 13:30:00,62.12,62.43,62.11,62.33,32238.0,61.6125,61.92,61.6026,61.8208,32238.0
2025-02-03 14:00:00,62.32,62.6,62.32,62.53,32420.0,61.8109,62.0886,61.8109,62.0192,32420.0
2025-02-03 14:30:00,62.53,62.55,62.3,62.44,73457.0,62.0192,62.039,61.791,61.9299,73457.0
2025-02-03 15:00:00,62.48,62.48,61.98,62.0,39283.0,61.9696,61.9696,61.4736,61.4935,39283.0
2025-02-03 15:30:00,61.98,62.14,61.9,61.95,155282.0,61.4736,61.6323,61.3943,61.4439,155282.0
2025-02-04 09:30:00,62.31,62.81,62.24,62.36,53200.0,61.801,62.2969,61.7315,61.8505,53200.0
2025-02-04 10:00:00,62.37,62.87,62.3,62.63,43015.0,61.8605,62.3564,61.791,62.1183,43015.0
2025-02-04 10:30:00,62.58,62.65,62.46,62.48,22259.0,62.0687,62.1382,61.9497,61.9696,22259.0
2025-02-04 11:00:00,62.48,62.73,62.48,62.72,9774.0,61.9696,62.2175,61.9696,62.2076,9774.0
2025-02-04 11:30:00,62.75,62.75,62.66,62.74,11899.0,62.2374,62.2374,62.1481,62.2274,11899.0
2025-02-04 12:00:00,62.76,62.76,62.6,62.6,27107.0,62.2473,62.2473,62.0886,62.0886,27107.0
2025-02-04 12:30:00,62.55,62.79,62.53,62.75,29823.0,62.039,62.277,62.0192,62.2374,29823.0
2025-02-04 13:00:00,62.76,62.76,62.54,62.66,23808.0,62.2473,62.2473,62.0291,62.1481,23808.0
2025-02-04 13:30:00,62.67,62.7,62.52,62.53,22586.0,62.158,62.1878,62.0092,62.0192,22586.0
2025-02-04 14:00:00,62.51,62.75,62.5,62.71,44545.0,61.9993,62.2374,61.9894,62.1977,44545.0
2025-02-04 14:30:00,62.71,62.73,62.55,62.6,34082.0,62.1977,62.2175,62.039,62.0886,34082.0
2025-02-04 15:00:00,62.58,62.61,62.47,62.47,33498.0,62.0687,62.0985,61.9596,61.9596,33498.0
2025-02-04 15:30:00,62.46,62.63,62.46,62.48,109911.0,61.9497,62.1183,61.9497,61.9696,109911.0
2025-02-05 09:30:00,62.74,62.93,62.52,62.67,70292.0,62.2274,62.4159,62.0092,62.158,70292.0
2025-02-05 10:00:00,62.72,62.79,62.35,62.69,32918.0,62.2076,62.277,61.8406,62.1778,32918.0
2025-02-05 10:30:00,62.7,63.01,62.58,62.88,35395.0,62.1878,62.4952,62.0687,62.3663,35395.0
2025-02-05 11:00:00,62.87,62.93,62.67,62.82,16188.0,62.3564,62.4159,62.158,62.3068,16188.0
2025-02-05 11:30:00,62.82,63.04,62.82,63.02,21497.0,62.3068,62.525,62.3068,62.5052,21497.0
2025-02-05 12:00:00,63.02,63.29,62.99,63.23,49920.0,62.5052,62.7729,62.4754,62.7134,49920.0
2025-02-05 12:30:00,63.2,63.42,63.19,63.39,14692.0,62.6837,62.9019,62.6738,62.8721,14692.0
2025-02-05 13:00:00,63.38,63.5,63.28,63.36,17430.0,62.8622,62.9812,62.763,62.8424,17430.0
2025-02-05 13:30:00,63.38,63.5,63.35,63.39,22860.0,62.8622,62.9812,62.8325,62.8721,22860.0
2025-02-05 14:00:00,63.4,63.46,63.33,63.33,15840.0,62.882,62.9416,62.8126,62.8126,15840.0
2025-02-05 14:30:00,63.34,63.43,63.27,63.27,24160.0,62.8225,62.9118,62.7531,62.7531,24160.0
2025-02-05 15:00:00,63.26,63.4,63.22,63.3,58278.0,62.7432,62.882,62.7035,62.7829,58278.0
2025-02-05 15:30:00,63.3,63.37,63.09,63.22,162303.0,62.7829,62.8523,62.5746,62.7035,162303.0
2025-02-06 09:30:00,63.5,63.73,63.32,63.4,35780.0,62.9812,63.2094,62.8027,62.882,35780.0
2025-02-06 10:00:00,63.4,63.62,63.07,63.12,56691.0,62.882,63.1003,62.5547,62.6043,56691.0
2025-02-06 10:30:00,63.0,63.04,62.76,62.88,20461.0,62.4853,62.525,62.2473,62.3663,20461.0
2025-02-06 11:00:00,62.82,63.14,62.8,63.08,16578.0,62.3068,62.6242,62.2869,62.5647,16578.0
2025-02-06 11:30:00,63.0,63.18,62.95,63.05,35647.0,62.4853,62.6638,62.4357,62.5349,35647.0
2025-02-06 12:00:00,63.05,63.18,63.04,63.12,11049.0,62.5349,62.6638,62.525,62.6043,11049.0
2025-02-06 12:30:00,63.12,63.31,63.05,63.31,10318.0,62.6043,62.7928,62.5349,62.7928,10318.0
2025-02-06 13:00:00,63.29,63.31,63.15,63.21,24504.0,62.7729,62.7928,62.6341,62.6936,24504.0
2025-02-06 13:30:00,63.22,63.22,62.92,62.92,34097.0,62.7035,62.7035,62.406,62.406,34097.0
2025-02-06 14:00:00,62.97,63.01,62.82,62.82,24416.0,62.4556,62.4952,62.3068,62.3068,24416.0
2025-02-06 14:30:00,62.81,62.92,62.68,62.88,32415.0,62.2969,62.406,62.1679,62.3663,32415.0
2025-02-06 15:00:00,62.88,63.13,62.86,63.07,40135.0,62.3663,62.6143,62.3465,62.5547,40135.0
2025-02-06 15:30:00,63.1,63.42,63.07,63.38,155981.0,62.5845,62.9019,62.5547,62.8622,155981.0
2025-02-07 09:30:00,63.66,63.8,63.25,63.36,35780.0,63.1399,63.2788,62.7333,62.8424,35780.0
2025-02-07 10:00:00,63.4,63.4,62.7,63.06,29981.0,62.882,62.882,62.1878,62.5448,29981.0
2025-02-07 10:30:00,63.01,63.08,62.55,62.61,18025.0,62.4952,62.5647,62.039,62.0985,18025.0
2025-02-07 11:00:00,62.61,62.91,62.52,62.65,23013.0,62.0985,62.3961,62.0092,62.1382,23013.0
2025-02-07 11:30:00,62.65,62.65,62.44,62.46,28995.0,62.1382,62.1382,61.9299,61.9497,28995.0
2025-02-07 12:00:00,62.45,62.81,62.34,62.64,17242.0,61.9398,62.2969,61.8307,62.1283,17242.0
2025-02-07 12:30:00,62.64,62.69,62.52,62.59,13665.0,62.1283,62.1778,62.0092,62.0787,13665.0
2025-02-07 13:00:00,62.6,62.8,62.6,62.73,11001.0,62.0886,62.2869,62.0886,62.2175,11001.0
2025-02-07 13:30:00,62.75,62.81,62.67,62.67,9567.0,62.2374,62.2969,62.158,62.158,9567.0
2025-02-07 14:00:00,62.68,62.95,62.68,62.85,14462.0,62.1679,62.4357,62.1679,62.3365,14462.0
2025-02-07 14:30:00,62.83,62.94,62.77,62.84,16458.0,62.3167,62.4258,62.2572,62.3266,16458.0
2025-02-07 15:00:00,62.83,62.88,62.72,62.77,21586.0,62.3167,62.3663,62.2076,62.2572,21586.0
2025-02-07 15:30:00,62.77,62.93,62.72,62.86,60391.0,62.2572,62.4159,62.2076,62.3465,60391.0
2025-02-10 09:30:00,63.08,63.08,62.63,62.96,18725.0,62.5647,62.5647,62.1183,62.4456,18725.0
2025-02-10 10:00:00,62.98,63.05,62.79,62.99,112223.0,62.4655,62.5349,62.277,62.4754,112223.0
2025-02-10 10:30:00,63.1,63.22,63.0,63.07,10189.0,62.5845,62.7035,62.4853,62.5547,10189.0
2025-02-10 11:00:00,63.08,63.11,62.89,63.01,9268.0,62.5647,62.5944,62.3762,62.4952,9268.0
2025-02-10 11:30:00,63.0,63.22,63.0,63.17,9269.0,62.4853,62.7035,62.4853,62.6539,9269.0
2025-02-10 12:00:00,63.2,63.27,63.13,63.19,9350.0,62.6837,62.7531,62.6143,62.6738,9350.0
2025-02-10 12:30:00,63.23,63.41,63.19,63.4,7227.0,62.7134,62.892,62.6738,62.882,7227.0
2025-02-10 13:00:00,63.42,63.46,63.33,63.36,13513.0,62.9019,62.9416,62.8126,62.8424,13513.0
2025-02-10 13:30:00,63.37,63.51,63.35,63.45,9623.0,62.8523,62.9911,62.8325,62.9316,9623.0
2025-02-10 14:00:00,63.41,63.66,63.37,63.49,45857.0,62.892,63.1399,62.8523,62.9713,45857.0
2025-02-10 14:30:00,63.48,63.5,63.38,63.4,36490.0,62.9614,62.9812,62.8622,62.882,36490.0
2025-02-10 15:00:00,63.4,63.52,63.38,63.45,18449.0,62.882,63.0011,62.8622,62.9316,18449.0
2025-02-10 15:30:00,63.43,63.64,63.34,63.57,181585.0,62.9118,63.1201,62.8225,63.0507,181585.0
2025-02-11 09:30:00,63.25,63.44,62.89,63.33,16250.0,62.7333,62.9217,62.3762,62.8126,16250.0
2025-02-11 10:00:00,63.29,63.44,63.17,63.34,19822.0,62.7729,62.9217,62.6539,62.8225,19822.0
2025-02-11 10:30:00,63.34,63.6,63.07,63.55,30605.0,62.8225,63.0804,62.5547,63.0308,30605.0
2025-02-11 11:00:00,63.55,63.72,63.43,63.45,11506.0,63.0308,63.1994,62.9118,62.9316,11506.0
2025-02-11 11:30:00,63.46,63.46,63.16,63.16,25088.0,62.9416,62.9416,62.644,62.644,25088.0
2025-02-11 12:00:00,63.19,63.32,62.81,62.88,105069.0,62.6738,62.8027,62.2969,62.3663,105069.0
2025-02-11 12:30:00,62.83,62.89,62.51,62.55,33562.0,62.3167,62.3762,61.9993,62.039,33562.0
2025-02-11 13:00:00,62.58,62.72,62.48,62.61,39238.0,62.0687,62.2076,61.9696,62.0985,39238.0
2025-02-11 13:30:00,62.63,62.8,62.62,62.68,12439.0,62.1183,62.2869,62.1084,62.1679,12439.0
2025-02-11 14:00:00,62.71,62.98,62.69,62.93,18785.0,62.1977,62.4655,62.1778,62.4159,18785.0
2025-02-11 14:30:00,62.96,63.16,62.96,63.11,21864.0,62.4456,62.644,62.4456,62.5944,21864.0
2025-02-11 15:00:00,63.11,63.24,63.06,63.23,29234.0,62.5944,62.7234,62.5448,62.7134,29234.0
2025-02-11 15:30:00,63.25,63.4,63.09,63.11,95669.0,62.7333,62.882,62.5746,62.5944,95669.0
2025-02-12 09:30:00,62.15,62.77,62.01,62.59,23188.0,61.6423,62.2572,61.5034,62.0787,23188.0
2025-02-12 10:00:00,62.51,62.72,62.38,62.54,19484.0,61.9993,62.2076,61.8704,62.0291,19484.0
2025-02-12 10:30:00,62.62,62.79,62.54,62.69,9002.0,62.1084,62.277,62.0291,62.1778,9002.0
2025-02-12 11:00:00,62.72,62.72,62.36,62.45,15831.0,62.2076,62.2076,61.8505,61.9398,15831.0
2025-02-12 11:30:00,62.46,62.6,62.39,62.51,16007.0,61.9497,62.0886,61.8803,61.9993,16007.0
2025-02-12 12:00:00,62.51,62.51,62.07,62.14,33949.0,61.9993,61.9993,61.5629,61.6323,33949.0
2025-02-12 12:30:00,62.14,62.4,62.11,62.4,35920.0,61.6323,61.8902,61.6026,61.8902,35920.0
2025-02-12 13:00:00,62.42,62.42,62.08,62.1,19719.0,61.9101,61.9101,61.5728,61.5927,19719.0
2025-02-12 13:30:00,62.08,62.15,61.74,61.8,46666.0,61.5728,61.6423,61.2356,61.2951,46666.0
2025-02-12 14:00:00,61.8,62.01,61.73,62.01,35568.0,61.2951,61.5034,61.2257,61.5034,35568.0
2025-02-12 14:30:00,62.01,62.25,61.99,62.11,29581.0,61.5034,61.7414,61.4836,61.6026,29581.0
2025-02-12 15:00:00,62.11,62.4,62.08,62.18,53861.0,61.6026,61.8902,61.5728,61.672,53861.0
2025-02-12 15:30:00,62.16,62.25,61.93,61.99,122600.0,61.6522,61.7414,61.4241,61.4836,122600.0
2025-02-13 09:30:00,62.16,62.74,62.04,62.7,53802.0,61.6522,62.2274,61.5332,62.1878,53802.0
2025-02-13 10:00:00,62.71,62.77,62.45,62.45,26838.0,62.1977,62.2572,61.9398,61.9398,26838.0
2025-02-13 10:30:00,62.41,62.47,62.28,62.29,26728.0,61.9001,61.9596,61.7712,61.7811,26728.0
2025-02-13 11:00:00,62.29,62.38,61.93,61.95,44328.0,61.7811,61.8704,61.4241,61.4439,44328.0
2025-02-13 11:30:00,61.93,62.08,61.8,61.85,10011.0,61.4241,61.5728,61.2951,61.3447,10011.0
2025-02-13 12:00:00,61.82,62.07,61.77,62.05,36436.0,61.315,61.5629,61.2654,61.5431,36436.0
2025-02-13 12:30:00,62.05,62.05,61.79,61.83,14607.0,61.5431,61.5431,61.2852,61.3249,14607.0
2025-02-13 13:00:00,61.83,62.06,61.78,61.96,21181.0,61.3249,61.553,61.2753,61.4538,21181.0
2025-02-13 13:30:00,61.98,62.13,61.93,62.11,32704.0,61.4736,61.6224,61.4241,61.6026,32704.0
2025-02-13 14:00:00,62.12,62.4,62.12,62.28,13292.0,61.6125,61.8902,61.6125,61.7712,13292.0
2025-02-13 14:30:00,62.3,62.5,62.3,62.41,25595.0,61.791,61.9894,61.791,61.9001,25595.0
2025-02-13 15:00:00,62.46,62.68,62.37,62.68,18583.0,61.9497,62.1679,61.8605,62.1679,18583.0
2025-02-13 15:30:00,62.67,62.78,62.5,62.68,166384.0,62.158,62.2671,61.9894,62.1679,166384.0
2025-02-14 09:30:00,62.52,62.65,62.22,62.22,19756.0,62.0092,62.1382,61.7117,61.7117,19756.0
2025-02-14 10:00:00,62.27,62.43,61.87,61.87,31474.0,61.7613,61.92,61.3645,61.3645,31474.0
2025-02-14 10:30:00,61.92,61.97,61.8,61.86,23732.0,61.4141,61.4637,61.2951,61.3546,23732.0
2025-02-14 11:00:00,61.9,62.22,61.88,62.14,34899.0,61.3943,61.7117,61.3745,61.6323,34899.0
2025-02-14 11:30:00,62.13,62.35,62.0,62.35,56483.0,61.6224,61.8406,61.4935,61.8406,56483.0
2025-02-14 12:00:00,62.36,62.48,62.23,62.37,9536.0,61.8505,61.9696,61.7216,61.8605,9536.0
2025-02-14 12:30:00,62.4,62.46,62.33,62.33,14506.0,61.8902,61.9497,61.8208,61.8208,14506.0
2025-02-14 13:00:00,62.34,62.5,62.31,62.41,12712.0,61.8307,61.9894,61.801,61.9001,12712.0
2025-02-14 13:30:00,62.41,62.6,62.41,62.59,12976.0,61.9001,62.0886,61.9001,62.0787,12976.0
2025-02-14 14:00:00,62.59,62.65,62.5,62.5,14321.0,62.0787,62.1382,61.9894,61.9894,14321.0
2025-02-14 14:30:00,62.53,62.62,62.5,62.55,12802.0,62.0192,62.1084,61.9894,62.039,12802.0
2025-02-14 15:00:00,62.52,62.52,62.34,62.4,24556.0,62.0092,62.0092,61.8307,61.8902,24556.0
2025-02-14 15:30:00,62.42,62.5,62.21,62.27,188405.0,61.9101,61.9894,61.7018,61.7613,188405.0
2025-02-18 09:30:00,62.78,63.47,62.36,63.32,97378.0,62.2671,62.9515,61.8505,62.8027,97378.0
2025-02-18 10:00:00,63.26,63.58,62.95,63.43,184516.0,62.7432,63.0606,62.4357,62.9118,184516.0
2025-02-18 10:30:00,63.49,63.86,63.37,63.73,99602.0,62.9713,63.3383,62.8523,63.2094,99602.0
2025-02-18 11:00:00,63.74,63.75,63.18,63.23,59858.0,63.2193,63.2292,62.6638,62.7134,59858.0
2025-02-18 11:30:00,63.23,63.27,63.01,63.09,92774.0,62.7134,62.7531,62.4952,62.5746,92774.0
2025-02-18 12:00:00,63.08,63.31,63.06,63.31,57633.0,62.5647,62.7928,62.5448,62.7928,57633.0
2025-02-18 12:30:00,63.27,63.37,63.2,63.27,48566.0,62.7531,62.8523,62.6837,62.7531,48566.0
2025-02-18 13:00:00,63.29,63.53,63.24,63.38,59247.0,62.7729,63.011,62.7234,62.8622,59247.0
2025-02-18 13:30:00,63.38,63.52,63.3,63.39,52127.0,62.8622,63.0011,62.7829,62.8721,52127.0
2025-02-18 14:00:00,63.4,63.5,63.02,63.04,66998.0,62.882,62.9812,62.5052,62.525,66998.0
2025-02-18 14:30:00,63.03,63.34,63.0,63.31,48757.0,62.5151,62.8225,62.4853,62.7928,48757.0
2025-02-18 15:00:00,63.33,63.33,63.12,63.12,60964.0,62.8126,62.8126,62.6043,62.6043,60964.0
2025-02-18 15:30:00,63.11,63.34,63.0,63.1,267962.0,62.5944,62.8225,62.4853,62.5845,267962.0
2025-02-19 09:30:00,57.68,60.61,57.42,58.33,519627.0,57.2088,60.1148,56.9509,57.8535,519627.0
2025-02-19 10:00:00,58.41,58.73,57.62,58.21,250920.0,57.9328,58.2502,57.1493,57.7344,250920.0
2025-02-19 10:30:00,58.13,58.74,57.89,58.66,251528.0,57.6551,58.2601,57.4171,58.1808,251528.0
2025-02-19 11:00:00,58.66,59.93,58.46,59.7,224718.0,58.1808,59.4404,57.9824,59.2123,224718.0
2025-02-19 11:30:00,59.67,59.83,59.15,59.2,223796.0,59.1825,59.3412,58.6668,58.7164,223796.0
2025-02-19 12:00:00,59.21,59.23,58.51,59.21,73655.0,58.7263,58.7461,58.032,58.7263,73655.0
2025-02-19 12:30:00,59.16,59.34,58.83,58.89,66946.0,58.6767,58.8552,58.3494,58.4089,66946.0
2025-02-19 13:00:00,58.85,59.04,58.74,58.94,60436.0,58.3692,58.5577,58.2601,58.4585,60436.0
2025-02-19 13:30:00,58.94,59.4,58.92,59.15,78362.0,58.4585,58.9147,58.4386,58.6668,78362.0
2025-02-19 14:00:00,59.15,60.17,59.15,59.81,108037.0,58.6668,59.6784,58.6668,59.3214,108037.0
2025-02-19 14:30:00,59.81,59.98,59.37,59.44,110055.0,59.3214,59.49,58.885,58.9544,110055.0
2025-02-19 15:00:00,59.44,59.44,59.07,59.12,90471.0,58.9544,58.9544,58.5874,58.637,90471.0
2025-02-19 15:30:00,59.11,59.37,59.0,59.01,420780.0,58.6271,58.885,58.518,58.5279,420780.0
2025-02-20 09:30:00,59.04,59.51,57.9,57.97,56058.0,58.5577,59.0238,57.427,57.4964,56058.0
2025-02-20 10:00:00,57.95,58.31,57.39,58.18,149630.0,57.4766,57.8336,56.9211,57.7047,149630.0
2025-02-20 10:30:00,58.22,58.23,57.67,57.74,56771.0,57.7444,57.7543,57.1989,57.2683,56771.0
2025-02-20 11:00:00,57.72,57.87,57.28,57.62,73019.0,57.2485,57.3972,56.812,57.1493,73019.0
2025-02-20 11:30:00,57.55,57.63,57.03,57.03,53307.0,57.0798,57.1592,56.5641,56.5641,53307.0
2025-02-20 12:00:00,57.08,57.2,56.79,56.99,64945.0,56.6137,56.7327,56.326,56.5244,64945.0
2025-02-20 12:30:00,56.97,57.42,56.96,57.11,33523.0,56.5046,56.9509,56.4947,56.6434,33523.0
2025-02-20 13:00:00,57.08,57.12,56.61,56.91,61446.0,56.6137,56.6534,56.1475,56.4451,61446.0
2025-02-20 13:30:00,56.87,57.13,56.67,56.85,39459.0,56.4054,56.6633,56.207,56.3856,39459.0
2025-02-20 14:00:00,56.8,57.48,56.8,57.34,37444.0,56.336,57.0104,56.336,56.8716,37444.0
2025-02-20 14:30:00,57.32,57.47,57.17,57.47,46947.0,56.8517,57.0005,56.7029,57.0005,46947.0
2025-02-20 15:00:00,57.46,57.73,57.35,57.7,64154.0,56.9906,57.2584,56.8815,57.2286,64154.0
2025-02-20 15:30:00,57.69,57.95,57.38,57.46,384459.0,57.2187,57.4766,56.9112,56.9906,384459.0
2025-02-21 09:30:00,57.91,57.91,56.47,56.48,32003.0,57.4369,57.4369,56.0087,56.0186,32003.0
2025-02-21 10:00:00,56.47,57.05,56.37,56.41,47717.0,56.0087,56.5839,55.9095,55.9492,47717.0
2025-02-21 10:30:00,56.37,56.52,55.98,56.28,141686.0,55.9095,56.0583,55.5227,55.8202,141686.0
2025-02-21 11:00:00,56.21,56.42,56.0,56.24,56906.0,55.7508,55.9591,55.5425,55.7805,56906.0
2025-02-21 11:30:00,56.19,56.23,56.06,56.08,20156.0,55.731,55.7706,55.602,55.6218,20156.0
2025-02-21 12:00:00,56.11,56.11,55.88,56.0,39668.0,55.6516,55.6516,55.4235,55.5425,39668.0
2025-02-21 12:30:00,56.01,56.03,55.57,55.6,47421.0,55.5524,55.5723,55.116,55.1458,47421.0
2025-02-21 13:00:00,55.63,55.64,55.14,55.18,59571.0,55.1755,55.1854,54.6895,54.7292,59571.0
2025-02-21 13:30:00,55.16,55.26,55.01,55.03,82787.0,54.7094,54.8085,54.5606,54.5804,82787.0
2025-02-21 14:00:00,55.02,55.2,54.68,54.7,65754.0,54.5705,54.749,54.2333,54.2531,65754.0
2025-02-21 14:30:00,54.7,54.9,54.5,54.86,109496.0,54.2531,54.4515,54.0548,54.4118,109496.0
2025-02-21 15:00:00,54.82,55.44,54.8,55.27,114656.0,54.3721,54.9871,54.3523,54.8185,114656.0
2025-02-21 15:30:00,55.28,55.54,55.23,55.39,277593.0,54.8284,55.0863,54.7788,54.9375,277593.0
2025-02-24 09:30:00,55.59,55.99,55.19,55.2,106151.0,55.1359,55.5326,54.7391,54.749,106151.0
2025-02-24 10:00:00,55.19,55.55,54.93,55.21,96200.0,54.7391,55.0962,54.4812,54.759,96200.0
2025-02-24 10:30:00,55.2,55.31,54.77,54.95,37694.0,54.749,54.8581,54.3226,54.5011,37694.0
2025-02-24 11:00:00,54.9,55.54,54.89,55.51,18501.0,54.4515,55.0863,54.4416,55.0565,18501.0
2025-02-24 11:30:00,55.51,55.54,55.19,55.25,34502.0,55.0565,55.0863,54.7391,54.7986,34502.0
2025-02-24 12:00:00,55.23,55.34,55.12,55.16,26583.0,54.7788,54.8879,54.6697,54.7094,26583.0
2025-02-24 12:30:00,55.13,55.44,55.1,55.3,22753.0,54.6796,54.9871,54.6499,54.8482,22753.0
2025-02-24 13:00:00,55.28,55.28,55.1,55.14,17620.0,54.8284,54.8284,54.6499,54.6895,17620.0
2025-02-24 13:30:00,55.15,55.41,55.05,55.12,71915.0,54.6994,54.9573,54.6003,54.6697,71915.0
2025-02-24 14:00:00,55.12,55.27,55.04,55.11,26578.0,54.6697,54.8185,54.5903,54.6598,26578.0
2025-02-24 14:30:00,55.1,55.47,55.1,55.33,54941.0,54.6499,55.0168,54.6499,54.878,54941.0
2025-02-24 15:00:00,55.31,55.33,55.08,55.14,65542.0,54.8581,54.878,54.63,54.6895,65542.0
2025-02-24 15:30:00,55.12,55.48,54.83,54.86,231506.0,54.6697,55.0268,54.3821,54.4118,231506.0
2025-02-25 09:30:00,54.86,55.6,54.65,55.01,46481.0,54.4118,55.1458,54.2035,54.5606,46481.0
2025-02-25 10:00:00,55.0,55.0,53.89,53.95,59171.0,54.5507,54.5507,53.4497,53.5093,59171.0
2025-02-25 10:30:00,53.94,54.31,53.74,54.2,75850.0,53.4993,53.8663,53.301,53.7572,75850.0
2025-02-25 11:00:00,54.27,54.63,54.11,54.25,59288.0,53.8266,54.1837,53.6679,53.8068,59288.0
2025-02-25 11:30:00,54.18,54.21,53.89,53.94,43919.0,53.7374,53.7671,53.4497,53.4993,43919.0
2025-02-25 12:00:00,53.91,54.03,53.64,53.73,47997.0,53.4696,53.5886,53.2018,53.291,47997.0
2025-02-25 12:30:00,53.73,54.28,53.67,54.08,66910.0,53.291,53.8366,53.2315,53.6382,66910.0
2025-02-25 13:00:00,54.09,54.3,53.86,53.87,54189.0,53.6481,53.8564,53.42,53.4299,54189.0
2025-02-25 13:30:00,53.86,54.19,53.86,54.07,58438.0,53.42,53.7473,53.42,53.6283,58438.0
2025-02-25 14:00:00,54.06,54.39,54.0,54.07,60237.0,53.6184,53.9457,53.5588,53.6283,60237.0
2025-02-25 14:30:00,54.08,54.82,54.07,54.68,59569.0,53.6382,54.3721,53.6283,54.2333,59569.0
2025-02-25 15:00:00,54.63,54.81,54.59,54.67,49664.0,54.1837,54.3622,54.144,54.2234,49664.0
2025-02-25 15:30:00,54.64,54.71,54.33,54.59,252346.0,54.1936,54.263,53.8861,54.144,252346.0
2025-02-26 09:30:00,55.12,56.06,54.71,55.93,62917.0,54.6697,55.602,54.263,55.4731,62917.0
2025-02-26 10:00:00,55.96,56.17,55.9,55.94,60243.0,55.5028,55.7111,55.4433,55.483,60243.0
2025-02-26 10:30:00,56.02,56.09,55.69,56.05,24210.0,55.5623,55.6318,55.235,55.5921,24210.0
2025-02-26 11:00:00,56.07,56.19,55.97,56.03,28781.0,55.6119,55.731,55.5127,55.5723,28781.0
2025-02-26 11:30:00,56.02,56.05,55.78,55.82,22097.0,55.5623,55.5921,55.3243,55.364,22097.0
2025-02-26 12:00:00,55.86,56.0,55.76,55.91,17864.0,55.4036,55.5425,55.3045,55.4532,17864.0
2025-02-26 12:30:00,55.92,55.93,55.5,55.52,17094.0,55.4632,55.4731,55.0466,55.0664,17094.0
2025-02-26 13:00:00,55.56,55.71,55.51,55.58,18059.0,55.1061,55.2549,55.0565,55.1259,18059.0
2025-02-26 13:30:00,55.59,55.61,55.35,55.48,22702.0,55.1359,55.1557,54.8978,55.0268,22702.0
2025-02-26 14:00:00,55.44,55.5,55.28,55.38,26219.0,54.9871,55.0466,54.8284,54.9276,26219.0
2025-02-26 14:30:00,55.36,55.53,55.15,55.16,30487.0,54.9077,55.0763,54.6994,54.7094,30487.0
2025-02-26 15:00:00,55.18,55.34,55.17,55.29,30879.0,54.7292,54.8879,54.7193,54.8383,30879.0
2025-02-26 15:30:00,55.25,55.36,55.08,55.19,189041.0,54.7986,54.9077,54.63,54.7391,189041.0
2025-02-27 09:30:00,55.29,55.66,54.97,55.04,17271.0,54.8383,55.2053,54.5209,54.5903,17271.0
2025-02-27 10:00:00,54.96,55.67,54.77,55.48,74635.0,54.511,55.2152,54.3226,55.0268,74635.0
2025-02-27 10:30:00,55.5,55.5,55.09,55.1,25572.0,55.0466,55.0466,54.6399,54.6499,25572.0
2025-02-27 11:00:00,55.13,55.47,55.13,55.24,32684.0,54.6796,55.0168,54.6796,54.7887,32684.0
2025-02-27 11:30:00,55.3,55.34,55.02,55.02,9921.0,54.8482,54.8879,54.5705,54.5705,9921.0
2025-02-27 12:00:00,55.12,55.35,55.01,55.33,14601.0,54.6697,54.8978,54.5606,54.878,14601.0
2025-02-27 12:30:00,55.36,55.38,55.07,55.11,12262.0,54.9077,54.9276,54.6201,54.6598,12262.0
2025-02-27 13:00:00,55.17,55.31,55.15,55.25,19656.0,54.7193,54.8581,54.6994,54.7986,19656.0
2025-02-27 13:30:00,55.23,55.37,55.21,55.28,16654.0,54.7788,54.9176,54.759,54.8284,16654.0
2025-02-27 14:00:00,55.25,55.33,54.92,54.92,16644.0,54.7986,54.878,54.4713,54.4713,16644.0
2025-02-27 14:30:00,54.92,54.92,54.53,54.71,18995.0,54.4713,54.4713,54.0845,54.263,18995.0
2025-02-27 15:00:00,54.69,54.69,54.5,54.53,76468.0,54.2432,54.2432,54.0548,54.0845,76468.0
2025-02-27 15:30:00,54.54,54.67,54.38,54.39,151919.0,54.0944,54.2234,53.9357,53.9457,151919.0
2025-02-28 09:30:00,54.3,54.55,54.09,54.36,27242.0,53.8564,54.1043,53.6481,53.9159,27242.0
2025-02-28 10:00:00,54.36,54.83,54.35,54.82,54252.0,53.9159,54.3821,53.906,54.3721,54252.0
2025-02-28 10:30:00,54.82,55.09,54.66,55.02,45150.0,54.3721,54.6399,54.2134,54.5705,45150.0
2025-02-28 11:00:00,55.02,55.09,54.61,54.61,28419.0,54.5705,54.6399,54.1639,54.1639,28419.0
2025-02-28 11:30:00,54.57,54.89,54.57,54.78,13340.0,54.1242,54.4416,54.1242,54.3325,13340.0
2025-02-28 12:00:00,54.73,54.8,54.57,54.58,14294.0,54.2829,54.3523,54.1242,54.1341,14294.0
2025-02-28 12:30:00,54.59,54.64,54.23,54.23,28881.0,54.144,54.1936,53.787,53.787,28881.0
2025-02-28 13:00:00,54.23,54.38,54.1,54.32,25667.0,53.787,53.9357,53.658,53.8762,25667.0
2025-02-28 13:30:00,54.29,54.54,54.21,54.21,24364.0,53.8465,54.0944,53.7671,53.7671,24364.0
2025-02-28 14:00:00,54.26,54.36,54.2,54.32,30020.0,53.8167,53.9159,53.7572,53.8762,30020.0
2025-02-28 14:30:00,54.3,54.7,54.3,54.62,21007.0,53.8564,54.2531,53.8564,54.1738,21007.0
2025-02-28 15:00:00,54.62,54.73,54.57,54.65,55233.0,54.1738,54.2829,54.1242,54.2035,55233.0
2025-02-28 15:30:00,54.65,55.07,54.45,55.06,225228.0,54.2035,54.6201,54.0052,54.6102,225228.0
2025-03-03 09:30:00,55.68,55.96,55.0,55.11,52325.0,55.2251,55.5028,54.5507,54.6598,52325.0
2025-03-03 10:00:00,55.0,55.09,54.59,54.9,33407.0,54.5507,54.6399,54.144,54.4515,33407.0
2025-03-03 10:30:00,54.87,55.1,54.51,54.58,57572.0,54.4217,54.6499,54.0647,54.1341,57572.0
2025-03-03 11:00:00,54.58,54.67,54.34,54.38,30689.0,54.1341,54.2234,53.8961,53.9357,30689.0
2025-03-03 11:30:00,54.37,54.62,54.25,54.5,31235.0,53.9258,54.1738,53.8068,54.0548,31235.0
2025-03-03 12:00:00,54.62,54.77,54.46,54.65,9937.0,54.1738,54.3226,54.0151,54.2035,9937.0
2025-03-03 12:30:00,54.66,54.72,54.19,54.27,19946.0,54.2134,54.273,53.7473,53.8266,19946.0
2025-03-03 13:00:00,54.22,54.28,53.56,53.6,75698.0,53.777,53.8366,53.1224,53.1621,75698.0
2025-03-03 13:30:00,53.56,53.78,53.54,53.64,54496.0,53.1224,53.3406,53.1026,53.2018,54496.0
2025-03-03 14:00:00,53.6,53.69,53.5,53.55,52386.0,53.1621,53.2514,53.0629,53.1125,52386.0
2025-03-03 14:30:00,53.55,53.66,53.18,53.21,47207.0,53.1125,53.2216,52.7455,52.7753,47207.0
2025-03-03 15:00:00,53.17,53.23,52.54,52.66,133968.0,52.7356,52.7951,52.1108,52.2298,133968.0
2025-03-03 15:30:00,52.67,52.79,52.37,52.76,210914.0,52.2397,52.3587,51.9422,52.329,210914.0
2025-03-04 09:30:00,51.66,51.78,50.39,50.39,143102.0,51.238,51.357,49.9783,49.9783,143102.0
2025-03-04 10:00:00,50.35,50.51,49.71,50.08,275535.0,49.9387,50.0974,49.3039,49.6709,275535.0
2025-03-04 10:30:00,50.08,50.43,50.07,50.25,195432.0,49.6709,50.018,49.6609,49.8395,195432.0
2025-03-04 11:00:00,50.17,50.34,49.81,49.94,73576.0,49.7601,49.9287,49.4031,49.532,73576.0
2025-03-04 11:30:00,49.95,50.23,49.86,50.09,64826.0,49.5419,49.8196,49.4527,49.6808,64826.0
2025-03-04 12:00:00,50.11,50.62,50.0,50.55,199848.0,49.7006,50.2065,49.5915,50.137,199848.0
2025-03-04 12:30:00,50.54,50.65,50.3,50.36,176247.0,50.1271,50.2362,49.8891,49.9486,176247.0
2025-03-04 13:00:00,50.36,50.91,50.34,50.71,55434.0,49.9486,50.4941,49.9287,50.2957,55434.0
2025-03-04 13:30:00,50.69,51.08,50.64,51.04,48457.0,50.2759,50.6627,50.2263,50.623,48457.0
2025-03-04 14:00:00,51.04,51.42,51.0,51.05,262837.0,50.623,50.9999,50.5834,50.6329,262837.0
2025-03-04 14:30:00,51.05,51.38,50.95,51.31,133756.0,50.6329,50.9602,50.5338,50.8908,133756.0
2025-03-04 15:00:00,51.32,51.49,51.1,51.27,73802.0,50.9007,51.0693,50.6825,50.8511,73802.0
2025-03-04 15:30:00,51.29,51.29,50.29,50.46,354580.0,50.871,50.871,49.8792,50.0478,354580.0
2025-03-05 09:30:00,50.73,51.08,50.43,50.59,116854.0,50.3156,50.6627,50.018,50.1767,116854.0
2025-03-05 10:00:00,50.68,51.46,50.57,50.62,123693.0,50.266,51.0396,50.1569,50.2065,123693.0
2025-03-05 10:30:00,50.69,50.91,50.37,50.53,121356.0,50.2759,50.4941,49.9585,50.1172,121356.0
2025-03-05 11:00:00,50.5,50.55,49.95,49.95,64453.0,50.0874,50.137,49.5419,49.5419,64453.0
2025-03-05 11:30:00,50.02,50.45,49.87,50.08,112352.0,49.6114,50.0378,49.4626,49.6709,112352.0
2025-03-05 12:00:00,50.17,50.39,50.0,50.09,141056.0,49.7601,49.9783,49.5915,49.6808,141056.0
2025-03-05 12:30:00,50.13,50.31,50.01,50.25,64118.0,49.7205,49.899,49.6014,49.8395,64118.0
2025-03-05 13:00:00,50.29,50.33,49.98,50.05,48621.0,49.8792,49.9188,49.5717,49.6411,48621.0
2025-03-05 13:30:00,50.04,50.09,49.82,50.01,85890.0,49.6312,49.6808,49.413,49.6014,85890.0
2025-03-05 14:00:00,50.01,50.54,49.97,50.31,102893.0,49.6014,50.1271,49.5618,49.899,102893.0
2025-03-05 14:30:00,50.34,50.49,50.26,50.26,45449.0,49.9287,50.0775,49.8494,49.8494,45449.0
2025-03-05 15:00:00,50.3,50.59,50.29,50.57,69833.0,49.8891,50.1767,49.8792,50.1569,69833.0
2025-03-05 15:30:00,50.57,50.88,50.43,50.83,375460.0,50.1569,50.4643,50.018,50.4147,375460.0
2025-03-06 09:30:00,49.92,50.36,49.55,49.83,35538.0,49.5122,49.9486,49.1452,49.4229,35538.0
2025-03-06 10:00:00,49.83,50.34,49.7,50.25,52730.0,49.4229,49.9287,49.294,49.8395,52730.0
2025-03-06 10:30:00,50.23,50.43,49.89,50.02,123199.0,49.8196,50.018,49.4824,49.6114,123199.0
2025-03-06 11:00:00,50.01,50.01,49.63,49.79,63882.0,49.6014,49.6014,49.2245,49.3832,63882.0
2025-03-06 11:30:00,49.87,50.0,49.59,49.59,33825.0,49.4626,49.5915,49.1849,49.1849,33825.0
2025-03-06 12:00:00,49.59,49.62,49.19,49.23,59910.0,49.1849,49.2146,48.7881,48.8278,59910.0
2025-03-06 12:30:00,49.27,49.33,49.05,49.1,129606.0,48.8675,48.927,48.6493,48.6989,129606.0
2025-03-06 13:00:00,49.1,49.42,49.04,49.15,89848.0,48.6989,49.0163,48.6394,48.7485,89848.0
2025-03-06 13:30:00,49.15,49.31,49.06,49.11,74606.0,48.7485,48.9072,48.6592,48.7088,74606.0
2025-03-06 14:00:00,49.09,49.18,48.8,48.83,103324.0,48.689,48.7782,48.4013,48.4311,103324.0
2025-03-06 14:30:00,48.81,49.42,48.68,48.8,157037.0,48.4112,49.0163,48.2823,48.4013,157037.0
2025-03-06 15:00:00,48.78,48.96,48.55,48.77,204195.0,48.3815,48.56,48.1534,48.3716,204195.0
2025-03-06 15:30:00,48.81,49.01,48.58,48.79,472911.0,48.4112,48.6096,48.1831,48.3914,472911.0
2025-03-07 09:30:00,48.45,48.98,48.14,48.82,118145.0,48.0542,48.5799,47.7467,48.4212,118145.0
2025-03-07 10:00:00,48.72,48.87,48.0,48.02,33753.0,48.322,48.4708,47.6079,47.6277,33753.0
2025-03-07 10:30:00,48.02,48.02,47.42,47.7,151245.0,47.6277,47.6277,47.0326,47.3103,151245.0
2025-03-07 11:00:00,47.67,47.78,47.31,47.4,197688.0,47.2806,47.3897,46.9235,47.0128,197688.0
2025-03-07 11:30:00,47.4,47.41,46.9,46.95,203779.0,47.0128,47.0227,46.5168,46.5664,203779.0
2025-03-07 12:00:00,46.98,47.17,46.72,46.95,83346.0,46.5962,46.7846,46.3383,46.5664,83346.0
2025-03-07 12:30:00,46.92,47.58,46.88,47.27,81043.0,46.5367,47.1913,46.497,46.8838,81043.0
2025-03-07 13:00:00,47.26,47.68,47.21,47.49,81094.0,46.8739,47.2905,46.8243,47.102,81094.0
2025-03-07 13:30:00,47.5,47.88,47.47,47.88,107382.0,47.1119,47.4888,47.0822,47.4888,107382.0
2025-03-07 14:00:00,47.87,48.24,47.8,48.23,96166.0,47.4789,47.8459,47.4095,47.836,96166.0
2025-03-07 14:30:00,48.23,48.4,48.03,48.09,64006.0,47.836,48.0046,47.6376,47.6971,64006.0
2025-03-07 15:00:00,48.08,48.41,47.99,48.36,83292.0,47.6872,48.0145,47.5979,47.9649,83292.0
2025-03-07 15:30:00,48.35,48.49,48.09,48.43,351739.0,47.955,48.0939,47.6971,48.0343,351739.0
2025-03-10 09:30:00,47.42,47.77,46.88,47.05,89570.0,47.0326,47.3797,46.497,46.6656,89570.0
2025-03-10 10:00:00,47.03,47.03,46.38,46.55,114704.0,46.6458,46.6458,46.0011,46.1697,114704.0
2025-03-10 10:30:00,46.54,46.56,45.99,46.18,102457.0,46.1598,46.1796,45.6143,45.8027,102457.0
2025-03-10 11:00:00,46.2,46.83,46.19,46.65,78445.0,45.8226,46.4474,45.8126,46.2689,78445.0
2025-03-10 11:30:00,46.65,46.92,46.5,46.76,226183.0,46.2689,46.5367,46.1201,46.378,226183.0
2025-03-10 12:00:00,46.78,47.54,46.75,47.24,104364.0,46.3978,47.1516,46.3681,46.8541,104364.0
2025-03-10 12:30:00,47.25,47.65,47.08,47.61,114338.0,46.864,47.2607,46.6954,47.221,114338.0
2025-03-10 13:00:00,47.63,47.64,46.99,47.01,91375.0,47.2409,47.2508,46.6061,46.6259,91375.0
2025-03-10 13:30:00,47.03,47.06,46.68,46.81,67681.0,46.6458,46.6755,46.2986,46.4276,67681.0
2025-03-10 14:00:00,46.83,46.93,46.54,46.61,94867.0,46.4474,46.5466,46.1598,46.2292,94867.0
2025-03-10 14:30:00,46.63,46.79,46.45,46.45,95918.0,46.2491,46.4077,46.0705,46.0705,95918.0
2025-03-10 15:00:00,46.44,47.04,46.28,46.93,130989.0,46.0606,46.6557,45.9019,46.5466,130989.0
2025-03-10 15:30:00,46.94,47.29,46.42,46.46,285573.0,46.5565,46.9037,46.0408,46.0804,285573.0
2025-03-11 09:30:00,46.52,47.13,46.1,47.03,46443.0,46.14,46.745,45.7234,46.6458,46443.0
2025-03-11 10:00:00,46.92,47.41,46.25,46.34,60892.0,46.5367,47.0227,45.8722,45.9614,60892.0
2025-03-11 10:30:00,46.36,46.52,46.06,46.18,58089.0,45.9813,46.14,45.6837,45.8027,58089.0
2025-03-11 11:00:00,46.14,47.0,46.1,46.68,86880.0,45.7631,46.616,45.7234,46.2986,86880.0
2025-03-11 11:30:00,46.71,47.15,46.69,46.91,46225.0,46.3284,46.7648,46.3086,46.5268,46225.0
2025-03-11 12:00:00,46.9,47.04,46.73,46.8,35791.0,46.5168,46.6557,46.3482,46.4177,35791.0
2025-03-11 12:30:00,46.87,47.34,46.87,47.06,71792.0,46.4871,46.9533,46.4871,46.6755,71792.0
2025-03-11 13:00:00,47.06,47.07,46.8,46.84,49800.0,46.6755,46.6855,46.4177,46.4573,49800.0
2025-03-11 13:30:00,46.85,47.21,46.67,46.95,101919.0,46.4673,46.8243,46.2887,46.5664,101919.0
2025-03-11 14:00:00,46.96,47.77,46.94,47.7,67171.0,46.5764,47.3797,46.5565,47.3103,67171.0
2025-03-11 14:30:00,47.66,48.15,47.43,47.96,77540.0,47.2706,47.7566,47.0425,47.5682,77540.0
2025-03-11 15:00:00,47.96,48.07,47.47,47.62,87714.0,47.5682,47.6773,47.0822,47.231,87714.0
2025-03-11 15:30:00,47.62,47.98,47.24,47.34,496464.0,47.231,47.588,46.8541,46.9533,496464.0
2025-03-12 09:30:00,48.43,48.97,48.27,48.78,114726.0,48.0343,48.5699,47.8757,48.3815,114726.0
2025-03-12 10:00:00,48.76,49.08,48.53,48.81,124177.0,48.3617,48.679,48.1335,48.4112,124177.0
2025-03-12 10:30:00,48.76,48.83,48.36,48.48,79389.0,48.3617,48.4311,47.9649,48.0839,79389.0
2025-03-12 11:00:00,48.48,48.52,48.07,48.52,57218.0,48.0839,48.1236,47.6773,48.1236,57218.0
2025-03-12 11:30:00,48.54,48.88,48.39,48.52,66892.0,48.1434,48.4807,47.9947,48.1236,66892.0
2025-03-12 12:00:00,48.5,49.0,48.5,48.89,73623.0,48.1038,48.5997,48.1038,48.4906,73623.0
2025-03-12 12:30:00,48.89,49.04,48.63,48.69,66468.0,48.4906,48.6394,48.2327,48.2922,66468.0
2025-03-12 13:00:00,48.66,49.04,48.64,49.0,60546.0,48.2625,48.6394,48.2426,48.5997,60546.0
2025-03-12 13:30:00,49.04,49.1,48.71,48.73,55157.0,48.6394,48.6989,48.3121,48.3319,55157.0
2025-03-12 14:00:00,48.69,49.03,48.62,49.02,88366.0,48.2922,48.6294,48.2228,48.6195,88366.0
2025-03-12 14:30:00,49.03,49.14,48.93,48.94,59689.0,48.6294,48.7385,48.5303,48.5402,59689.0
2025-03-12 15:00:00,48.92,48.92,48.77,48.83,65810.0,48.5203,48.5203,48.3716,48.4311,65810.0
2025-03-12 15:30:00,48.84,48.93,48.55,48.57,282718.0,48.441,48.5303,48.1534,48.1732,282718.0
2025-03-13 09:30:00,48.55,48.82,47.88,47.89,40638.0,48.1534,48.4212,47.4888,47.4988,40638.0
2025-03-13 10:00:00,47.96,48.34,47.82,48.01,54574.0,47.5682,47.9451,47.4293,47.6178,54574.0
2025-03-13 10:30:00,48.03,48.13,47.61,47.77,49151.0,47.6376,47.7368,47.221,47.3797,49151.0
2025-03-13 11:00:00,47.77,47.86,47.35,47.66,183639.0,47.3797,47.469,46.9632,47.2706,183639.0
2025-03-13 11:30:00,47.66,47.66,47.32,47.56,115129.0,47.2706,47.2706,46.9334,47.1715,115129.0
2025-03-13 12:00:00,47.54,47.79,47.52,47.66,30804.0,47.1516,47.3996,47.1318,47.2706,30804.0
2025-03-13 12:30:00,47.65,48.06,47.65,47.91,58159.0,47.2607,47.6674,47.2607,47.5186,58159.0
2025-03-13 13:00:00,47.94,47.95,47.48,47.65,72223.0,47.5483,47.5583,47.0921,47.2607,72223.0
2025-03-13 13:30:00,47.66,47.66,47.44,47.47,95940.0,47.2706,47.2706,47.0524,47.0822,95940.0
2025-03-13 14:00:00,47.45,47.76,47.45,47.62,39218.0,47.0624,47.3698,47.0624,47.231,39218.0
2025-03-13 14:30:00,47.6,47.79,47.6,47.77,22294.0,47.2111,47.3996,47.2111,47.3797,22294.0
2025-03-13 15:00:00,47.8,47.88,47.43,47.48,50418.0,47.4095,47.4888,47.0425,47.0921,50418.0
2025-03-13 15:30:00,47.52,47.66,47.4,47.59,227303.0,47.1318,47.2706,47.0128,47.2012,227303.0
2025-03-14 09:30:00,48.55,49.14,48.32,49.08,63731.0,48.1534,48.7385,47.9252,48.679,63731.0
2025-03-14 10:00:00,48.97,49.05,48.27,48.41,113167.0,48.5699,48.6493,47.8757,48.0145,113167.0
2025-03-14 10:30:00,48.44,49.1,48.44,49.09,64058.0,48.0443,48.6989,48.0443,48.689,64058.0
2025-03-14 11:00:00,49.12,49.5,49.11,49.5,69914.0,48.7187,49.0956,48.7088,49.0956,69914.0
2025-03-14 11:30:00,49.54,49.64,49.3,49.34,95735.0,49.1353,49.2345,48.8972,48.9369,95735.0
2025-03-14 12:00:00,49.38,49.4,49.03,49.06,44801.0,48.9766,48.9964,48.6294,48.6592,44801.0
2025-03-14 12:30:00,49.06,49.26,49.06,49.23,25679.0,48.6592,48.8576,48.6592,48.8278,25679.0
2025-03-14 13:00:00,49.22,49.22,48.94,49.0,70628.0,48.8179,48.8179,48.5402,48.5997,70628.0
2025-03-14 13:30:00,49.0,49.19,48.85,48.88,69551.0,48.5997,48.7881,48.4509,48.4807,69551.0
2025-03-14 14:00:00,48.87,48.95,48.77,48.88,73137.0,48.4708,48.5501,48.3716,48.4807,73137.0
2025-03-14 14:30:00,48.88,49.06,48.87,48.94,38168.0,48.4807,48.6592,48.4708,48.5402,38168.0
2025-03-14 15:00:00,48.94,49.04,48.91,48.92,58805.0,48.5402,48.6394,48.5104,48.5203,58805.0
2025-03-14 15:30:00,48.92,49.04,48.71,48.99,219846.0,48.5203,48.6394,48.3121,48.5898,219846.0
2025-03-17 09:30:00,50.1,50.67,49.66,50.15,127742.0,49.6907,50.256,49.2543,49.7403,127742.0
2025-03-17 10:00:00,50.12,50.23,49.82,49.98,36185.0,49.7105,49.8196,49.413,49.5717,36185.0
2025-03-17 10:30:00,49.91,50.11,49.81,49.92,35174.0,49.5023,49.7006,49.4031,49.5122,35174.0
2025-03-17 11:00:00,49.92,50.4,49.83,50.29,48698.0,49.5122,49.9883,49.4229,49.8792,48698.0
2025-03-17 11:30:00,50.3,50.34,50.04,50.23,96240.0,49.8891,49.9287,49.6312,49.8196,96240.0
2025-03-17 12:00:00,50.23,50.48,50.21,50.3,70720.0,49.8196,50.0676,49.7998,49.8891,70720.0
2025-03-17 12:30:00,50.3,50.4,50.2,50.36,43126.0,49.8891,49.9883,49.7899,49.9486,43126.0
2025-03-17 13:00:00,50.34,50.38,50.22,50.3,24773.0,49.9287,49.9684,49.8097,49.8891,24773.0
2025-03-17 13:30:00,50.32,50.52,50.3,50.47,48231.0,49.9089,50.1073,49.8891,50.0577,48231.0
2025-03-17 14:00:00,50.49,50.64,50.45,50.53,47483.0,50.0775,50.2263,50.0378,50.1172,47483.0
2025-03-17 14:30:00,50.5,50.73,50.49,50.65,50752.0,50.0874,50.3156,50.0775,50.2362,50752.0
2025-03-17 15:00:00,50.65,50.65,50.45,50.52,45796.0,50.2362,50.2362,50.0378,50.1073,45796.0
2025-03-17 15:30:00,50.5,50.58,50.31,50.35,329706.0,50.0874,50.1668,49.899,49.9387,329706.0
2025-03-18 09:30:00,49.97,50.44,49.95,49.96,42962.0,49.5618,50.0279,49.5419,49.5518,42962.0
2025-03-18 10:00:00,49.91,50.05,49.67,49.84,59372.0,49.5023,49.6411,49.2642,49.4328,59372.0
2025-03-18 10:30:00,49.87,50.02,49.74,49.79,46127.0,49.4626,49.6114,49.3336,49.3832,46127.0
2025-03-18 11:00:00,49.79,49.79,49.4,49.48,59998.0,49.3832,49.3832,48.9964,49.0758,59998.0
2025-03-18 11:30:00,49.44,49.59,49.41,49.46,24955.0,49.0361,49.1849,49.0063,49.0559,24955.0
2025-03-18 12:00:00,49.51,49.86,49.48,49.86,32046.0,49.1055,49.4527,49.0758,49.4527,32046.0
2025-03-18 12:30:00,49.88,49.92,49.65,49.73,48257.0,49.4725,49.5122,49.2444,49.3237,48257.0
2025-03-18 13:00:00,49.73,49.97,49.7,49.88,45481.0,49.3237,49.5618,49.294,49.4725,45481.0
2025-03-18 13:30:00,49.88,50.15,49.88,50.01,28248.0,49.4725,49.7403,49.4725,49.6014,28248.0
2025-03-18 14:00:00,50.0,50.06,49.85,49.87,39181.0,49.5915,49.651,49.4427,49.4626,39181.0
2025-03-18 14:30:00,49.84,50.06,49.83,49.88,41603.0,49.4328,49.651,49.4229,49.4725,41603.0
2025-03-18 15:00:00,49.86,49.98,49.82,49.9,79626.0,49.4527,49.5717,49.413,49.4923,79626.0
2025-03-18 15:30:00,49.9,49.97,49.76,49.94,221875.0,49.4923,49.5618,49.3535,49.532,221875.0
2025-03-19 09:30:00,49.89,50.85,49.88,50.61,104116.0,49.4824,50.4346,49.4725,50.1965,104116.0
2025-03-19 10:00:00,50.72,51.08,50.71,50.91,51895.0,50.3056,50.6627,50.2957,50.4941,51895.0
2025-03-19 10:30:00,50.85,50.97,50.8,50.87,30528.0,50.4346,50.5536,50.385,50.4544,30528.0
2025-03-19 11:00:00,50.87,51.0,50.84,51.0,18183.0,50.4544,50.5834,50.4247,50.5834,18183.0
2025-03-19 11:30:00,50.98,51.02,50.8,50.91,29361.0,50.5635,50.6032,50.385,50.4941,29361.0
2025-03-19 12:00:00,50.96,50.97,50.8,50.97,26263.0,50.5437,50.5536,50.385,50.5536,26263.0
2025-03-19 12:30:00,50.98,51.06,50.92,50.94,24964.0,50.5635,50.6429,50.504,50.5238,24964.0
2025-03-19 13:00:00,50.93,50.93,50.73,50.78,19267.0,50.5139,50.5139,50.3156,50.3651,19267.0
2025-03-19 13:30:00,50.78,50.86,50.64,50.68,21771.0,50.3651,50.4445,50.2263,50.266,21771.0
2025-03-19 14:00:00,50.62,51.07,50.5,51.06,59997.0,50.2065,50.6528,50.0874,50.6429,59997.0
2025-03-19 14:30:00,51.06,51.69,51.06,51.54,82092.0,50.6429,51.2677,50.6429,51.1189,82092.0
2025-03-19 15:00:00,51.59,51.76,51.13,51.2,59555.0,51.1685,51.3371,50.7123,50.7817,59555.0
2025-03-19 15:30:00,51.2,51.57,51.19,51.35,217610.0,50.7817,51.1487,50.7718,50.9305,217610.0
2025-03-20 09:30:00,50.58,51.46,50.51,51.23,15973.0,50.1668,51.0396,50.0974,50.8115,15973.0
2025-03-20 10:00:00,51.21,51.48,51.13,51.41,26637.0,50.7916,51.0594,50.7123,50.99,26637.0
2025-03-20 10:30:00,51.39,51.6,51.24,51.5,21868.0,50.9702,51.1784,50.8214,51.0793,21868.0
2025-03-20 11:00:00,51.53,51.72,51.49,51.56,48542.0,51.109,51.2975,51.0693,51.1388,48542.0
2025-03-20 11:30:00,51.59,51.59,51.35,51.35,17977.0,51.1685,51.1685,50.9305,50.9305,17977.0
2025-03-20 12:00:00,51.36,51.52,51.28,51.29,30661.0,50.9404,51.0991,50.8611,50.871,30661.0
2025-03-20 12:30:00,51.33,51.42,51.2,51.25,21078.0,50.9107,50.9999,50.7817,50.8313,21078.0
2025-03-20 13:00:00,51.24,51.44,51.15,51.15,23205.0,50.8214,51.0198,50.7321,50.7321,23205.0
2025-03-20 13:30:00,51.18,51.45,51.18,51.36,54075.0,50.7619,51.0297,50.7619,50.9404,54075.0
2025-03-20 14:00:00,51.3,51.56,51.29,51.29,50133.0,50.8809,51.1388,50.871,50.871,50133.0
2025-03-20 14:30:00,51.28,51.6,51.22,51.46,37363.0,50.8611,51.1784,50.8016,51.0396,37363.0
2025-03-20 15:00:00,51.48,51.69,51.31,51.36,51462.0,51.0594,51.2677,50.8908,50.9404,51462.0
2025-03-20 15:30:00,51.37,51.61,51.37,51.45,214806.0,50.9503,51.1884,50.9503,51.0297,214806.0
2025-03-21 09:30:00,50.53,50.84,50.22,50.25,130011.0,50.1172,50.4247,49.8097,49.8395,130011.0
2025-03-21 10:00:00,50.23,50.23,49.68,49.97,45391.0,49.8196,49.8196,49.2741,49.5618,45391.0
2025-03-21 10:30:00,49.92,50.09,49.83,50.02,124293.0,49.5122,49.6808,49.4229,49.6114,124293.0
2025-03-21 11:00:00,50.01,50.28,49.96,50.0,47263.0,49.6014,49.8692,49.5518,49.5915,47263.0
2025-03-21 11:30:00,50.0,50.02,49.8,49.98,44210.0,49.5915,49.6114,49.3932,49.5717,44210.0
2025-03-21 12:00:00,49.98,50.46,49.85,50.27,73661.0,49.5717,50.0478,49.4427,49.8593,73661.0
2025-03-21 12:30:00,50.27,50.58,50.25,50.56,17419.0,49.8593,50.1668,49.8395,50.1469,17419.0
2025-03-21 13:00:00,50.49,50.69,50.49,50.59,28136.0,50.0775,50.2759,50.0775,50.1767,28136.0
2025-03-21 13:30:00,50.59,50.73,50.48,50.59,21111.0,50.1767,50.3156,50.0676,50.1767,21111.0
2025-03-21 14:00:00,50.6,50.71,50.36,50.43,118428.0,50.1866,50.2957,49.9486,50.018,118428.0
2025-03-21 14:30:00,50.43,50.58,50.42,50.43,34111.0,50.018,50.1668,50.0081,50.018,34111.0
2025-03-21 15:00:00,50.43,50.66,50.36,50.47,53547.0,50.018,50.2461,49.9486,50.0577,53547.0
2025-03-21 15:30:00,50.48,50.73,50.48,50.57,170153.0,50.0676,50.3156,50.0676,50.1569,170153.0
2025-03-24 09:30:00,51.58,52.52,51.4,52.35,41438.0,51.1586,52.0909,50.9801,51.9223,41438.0
2025-03-24 10:00:00,52.3,52.37,51.95,52.15,48897.0,51.8727,51.9422,51.5256,51.724,48897.0
2025-03-24 10:30:00,52.14,52.45,52.12,52.45,37588.0,51.714,52.0215,51.6942,52.0215,37588.0
2025-03-24 11:00:00,52.41,52.44,52.07,52.2,18414.0,51.9818,52.0116,51.6446,51.7735,18414.0
2025-03-24 11:30:00,52.22,52.31,52.16,52.25,21319.0,51.7934,51.8826,51.7339,51.8231,21319.0
2025-03-24 12:00:00,52.27,52.34,52.14,52.14,25028.0,51.843,51.9124,51.714,51.714,25028.0
2025-03-24 12:30:00,52.13,52.23,52.07,52.1,17065.0,51.7041,51.8033,51.6446,51.6744,17065.0
2025-03-24 13:00:00,52.12,52.15,51.97,52.15,17168.0,51.6942,51.724,51.5454,51.724,17168.0
2025-03-24 13:30:00,52.15,52.19,52.03,52.09,29250.0,51.724,51.7636,51.6049,51.6644,29250.0
2025-03-24 14:00:00,52.1,52.1,51.92,52.0,28186.0,51.6744,51.6744,51.4958,51.5752,28186.0
2025-03-24 14:30:00,52.0,52.23,52.0,52.16,34690.0,51.5752,51.8033,51.5752,51.7339,34690.0
2025-03-24 15:00:00,52.15,52.38,52.15,52.23,55598.0,51.724,51.9521,51.724,51.8033,55598.0
2025-03-24 15:30:00,52.23,52.53,52.15,52.45,165960.0,51.8033,52.1009,51.724,52.0215,165960.0
2025-03-25 09:30:00,52.55,53.53,52.55,52.89,59203.0,52.1207,53.0927,52.1207,52.4579,59203.0
2025-03-25 10:00:00,52.89,52.9,52.54,52.82,22131.0,52.4579,52.4678,52.1108,52.3885,22131.0
2025-03-25 10:30:00,52.79,53.02,52.72,52.82,23756.0,52.3587,52.5868,52.2893,52.3885,23756.0
2025-03-25 11:00:00,52.8,52.96,52.78,52.89,20264.0,52.3686,52.5273,52.3488,52.4579,20264.0
2025-03-25 11:30:00,52.93,52.99,52.55,52.65,24773.0,52.4976,52.5571,52.1207,52.2199,24773.0
2025-03-25 12:00:00,52.65,52.81,52.58,52.66,32245.0,52.2199,52.3786,52.1504,52.2298,32245.0
2025-03-25 12:30:00,52.68,52.82,52.61,52.8,16112.0,52.2496,52.3885,52.1802,52.3686,16112.0
2025-03-25 13:00:00,52.8,52.88,52.62,52.62,29058.0,52.3686,52.448,52.1901,52.1901,29058.0
2025-03-25 13:30:00,52.66,52.76,52.59,52.61,23253.0,52.2298,52.329,52.1604,52.1802,23253.0
2025-03-25 14:00:00,52.61,52.72,52.59,52.61,30033.0,52.1802,52.2893,52.1604,52.1802,30033.0
2025-03-25 14:30:00,52.63,52.68,52.47,52.68,24366.0,52.2,52.2496,52.0413,52.2496,24366.0
2025-03-25 15:00:00,52.68,52.78,52.39,52.41,39205.0,52.2496,52.3488,51.962,51.9818,39205.0
2025-03-25 15:30:00,52.41,52.53,51.97,52.44,142642.0,51.9818,52.1009,51.5454,52.0116,142642.0
2025-03-26 09:30:00,52.52,52.99,52.21,52.33,34253.0,52.0909,52.5571,51.7835,51.9025,34253.0
2025-03-26 10:00:00,52.33,52.46,52.19,52.3,38806.0,51.9025,52.0314,51.7636,51.8727,38806.0
2025-03-26 10:30:00,52.3,52.49,52.13,52.16,30075.0,51.8727,52.0612,51.7041,51.7339,30075.0
2025-03-26 11:00:00,52.12,52.34,51.99,51.99,51255.0,51.6942,51.9124,51.5653,51.5653,51255.0
2025-03-26 11:30:00,52.02,52.05,51.49,51.65,64332.0,51.595,51.6248,51.0693,51.228,64332.0
2025-03-26 12:00:00,51.65,51.83,51.58,51.8,51891.0,51.228,51.4066,51.1586,51.3768,51891.0
2025-03-26 12:30:00,51.83,51.91,51.42,51.42,66894.0,51.4066,51.4859,50.9999,50.9999,66894.0
2025-03-26 13:00:00,51.43,51.68,51.28,51.37,30755.0,51.0098,51.2578,50.8611,50.9503,30755.0
2025-03-26 13:30:00,51.35,51.43,51.24,51.34,15615.0,50.9305,51.0098,50.8214,50.9206,15615.0
2025-03-26 14:00:00,51.3,51.6,51.3,51.55,22082.0,50.8809,51.1784,50.8809,51.1289,22082.0
2025-03-26 14:30:00,51.53,51.58,51.12,51.18,15762.0,51.109,51.1586,50.7024,50.7619,15762.0
2025-03-26 15:00:00,51.15,51.43,51.1,51.26,66152.0,50.7321,51.0098,50.6825,50.8412,66152.0
2025-03-26 15:30:00,51.26,51.46,51.2,51.37,146772.0,50.8412,51.0396,50.7817,50.9503,146772.0
2025-03-27 09:30:00,51.17,51.33,50.19,50.84,27583.0,50.752,50.9107,49.78,50.4247,27583.0
2025-03-27 10:00:00,50.88,51.34,50.83,51.27,54055.0,50.4643,50.9206,50.4147,50.8511,54055.0
2025-03-27 10:30:00,51.32,51.56,51.23,51.37,66539.0,50.9007,51.1388,50.8115,50.9503,66539.0
2025-03-27 11:00:00,51.37,51.47,51.24,51.26,33282.0,50.9503,51.0495,50.8214,50.8412,33282.0
2025-03-27 11:30:00,51.24,51.28,50.83,50.9,21823.0,50.8214,50.8611,50.4147,50.4842,21823.0
2025-03-27 12:00:00,50.91,51.19,50.9,50.99,19457.0,50.4941,50.7718,50.4842,50.5734,19457.0
2025-03-27 12:30:00,50.98,51.08,50.58,50.65,23160.0,50.5635,50.6627,50.1668,50.2362,23160.0
2025-03-27 13:00:00,50.65,50.83,50.55,50.6,32377.0,50.2362,50.4147,50.137,50.1866,32377.0
2025-03-27 13:30:00,50.61,50.66,50.49,50.57,35887.0,50.1965,50.2461,50.0775,50.1569,35887.0
2025-03-27 14:00:00,50.57,50.74,50.56,50.6,40791.0,50.1569,50.3255,50.1469,50.1866,40791.0
2025-03-27 14:30:00,50.59,50.69,50.48,50.48,55955.0,50.1767,50.2759,50.0676,50.0676,55955.0
2025-03-27 15:00:00,50.51,50.77,50.51,50.74,63920.0,50.0974,50.3552,50.0974,50.3255,63920.0
2025-03-27 15:30:00,50.76,50.76,50.33,50.42,336644.0,50.3453,50.3453,49.9188,50.0081,336644.0
2025-03-28 09:30:00,49.93,50.16,49.4,49.5,18813.0,49.7353,49.9644,49.2074,49.307,18813.0
2025-03-28 10:00:00,49.33,49.57,49.0,49.02,60985.0,49.1376,49.3767,48.8089,48.8288,60985.0
2025-03-28 10:30:00,48.98,49.18,48.92,48.92,22522.0,48.789,48.9882,48.7292,48.7292,22522.0
2025-03-28 11:00:00,48.91,48.92,48.73,48.84,33879.0,48.7193,48.7292,48.54,48.6495,33879.0
2025-03-28 11:30:00,48.85,49.0,48.81,48.84,44407.0,48.6595,48.8089,48.6197,48.6495,44407.0
2025-03-28 12:00:00,48.84,49.03,48.62,48.63,22036.0,48.6495,48.8388,48.4304,48.4404,22036.0
2025-03-28 12:30:00,48.65,48.82,48.64,48.67,24813.0,48.4603,48.6296,48.4503,48.4802,24813.0
2025-03-28 13:00:00,48.66,48.66,48.41,48.41,42504.0,48.4702,48.4702,48.2212,48.2212,42504.0
2025-03-28 13:30:00,48.43,48.7,48.38,48.7,44704.0,48.2411,48.5101,48.1913,48.5101,44704.0
2025-03-28 14:00:00,48.69,48.83,48.62,48.7,48176.0,48.5001,48.6396,48.4304,48.5101,48176.0
2025-03-28 14:30:00,48.68,48.82,48.6,48.79,22059.0,48.4902,48.6296,48.4105,48.5997,22059.0
2025-03-28 15:00:00,48.8,48.89,48.74,48.75,58997.0,48.6097,48.6993,48.5499,48.5599,58997.0
2025-03-28 15:30:00,48.75,48.93,48.67,48.77,179818.0,48.5599,48.7392,48.4802,48.5798,179818.0
2025-03-31 09:30:00,47.76,48.0,47.04,47.7,61550.0,47.5737,47.8128,46.8566,47.514,61550.0
2025-03-31 10:00:00,47.71,48.0,47.48,47.52,74127.0,47.5239,47.8128,47.2948,47.3347,74127.0
2025-03-31 10:30:00,47.51,47.85,47.5,47.74,33433.0,47.3247,47.6634,47.3148,47.5538,33433.0
2025-03-31 11:00:00,47.79,48.04,47.79,47.96,53904.0,47.6036,47.8527,47.6036,47.773,53904.0
2025-03-31 11:30:00,47.95,48.26,47.86,48.19,32689.0,47.763,48.0718,47.6734,48.0021,32689.0
2025-03-31 12:00:00,48.21,48.42,48.03,48.42,67156.0,48.022,48.2312,47.8427,48.2312,67156.0
2025-03-31 12:30:00,48.44,48.51,48.27,48.32,55802.0,48.2511,48.3208,48.0818,48.1316,55802.0
2025-03-31 13:00:00,48.32,48.58,48.24,48.33,42912.0,48.1316,48.3906,48.0519,48.1415,42912.0
2025-03-31 13:30:00,48.32,48.5,48.31,48.41,61852.0,48.1316,48.3109,48.1216,48.2212,61852.0
2025-03-31 14:00:00,48.41,48.85,48.38,48.8,60355.0,48.2212,48.6595,48.1913,48.6097,60355.0
2025-03-31 14:30:00,48.79,49.02,48.78,48.86,54216.0,48.5997,48.8288,48.5898,48.6695,54216.0
2025-03-31 15:00:00,48.88,49.24,48.88,48.99,138542.0,48.6894,49.048,48.6894,48.799,138542.0
2025-03-31 15:30:00,48.99,49.37,48.79,48.82,255694.0,48.799,49.1775,48.5997,48.6296,255694.0
2025-04-01 09:30:00,48.54,48.81,48.17,48.62,24706.0,48.3507,48.6197,47.9822,48.4304,24706.0
2025-04-01 10:00:00,48.61,48.66,48.0,48.24,31356.0,48.4204,48.4702,47.8128,48.0519,31356.0
2025-04-01 10:30:00,48.23,48.75,48.22,48.74,12988.0,48.0419,48.5599,48.032,48.5499,12988.0
2025-04-01 11:00:00,48.74,49.21,48.73,49.06,20059.0,48.5499,49.0181,48.54,48.8687,20059.0
2025-04-01 11:30:00,49.06,49.18,48.97,49.16,22458.0,48.8687,48.9882,48.779,48.9683,22458.0
2025-04-01 12:00:00,49.16,49.26,48.98,49.0,21653.0,48.9683,49.0679,48.789,48.8089,21653.0
2025-04-01 12:30:00,49.0,49.18,48.93,49.13,22633.0,48.8089,48.9882,48.7392,48.9384,22633.0
2025-04-01 13:00:00,49.12,49.34,49.07,49.17,92097.0,48.9284,49.1476,48.8786,48.9783,92097.0
2025-04-01 13:30:00,49.17,49.24,49.03,49.03,64898.0,48.9783,49.048,48.8388,48.8388,64898.0
2025-04-01 14:00:00,49.02,49.02,48.52,48.54,41374.0,48.8288,48.8288,48.3308,48.3507,41374.0
2025-04-01 14:30:00,48.54,48.78,48.52,48.73,65647.0,48.3507,48.5898,48.3308,48.54,65647.0
2025-04-01 15:00:00,48.73,48.99,48.67,48.92,107514.0,48.54,48.799,48.4802,48.7292,107514.0
2025-04-01 15:30:00,48.9,49.25,48.87,49.21,163168.0,48.7093,49.0579,48.6794,49.0181,163168.0
2025-04-02 09:30:00,48.17,49.08,48.17,48.78,27980.0,47.9822,48.8886,47.9822,48.5898,27980.0
2025-04-02 10:00:00,48.77,49.14,48.77,49.09,26167.0,48.5798,48.9484,48.5798,48.8986,26167.0
2025-04-02 10:30:00,49.08,49.34,49.07,49.34,20549.0,48.8886,49.1476,48.8786,49.1476,20549.0
2025-04-02 11:00:00,49.28,49.51,49.12,49.5,12451.0,49.0878,49.3169,48.9284,49.307,12451.0
2025-04-02 11:30:00,49.52,49.59,49.3,49.44,15703.0,49.3269,49.3966,49.1077,49.2472,15703.0
2025-04-02 12:00:00,49.4,49.87,49.39,49.84,12877.0,49.2074,49.6755,49.1974,49.6456,12877.0
2025-04-02 12:30:00,49.89,49.89,49.61,49.75,36800.0,49.6954,49.6954,49.4165,49.556,36800.0
2025-04-02 13:00:00,49.77,50.03,49.77,49.87,35732.0,49.5759,49.8349,49.5759,49.6755,35732.0
2025-04-02 13:30:00,49.84,49.84,49.4,49.5,18530.0,49.6456,49.6456,49.2074,49.307,18530.0
2025-04-02 14:00:00,49.54,49.6,49.28,49.28,17232.0,49.3468,49.4066,49.0878,49.0878,17232.0
2025-04-02 14:30:00,49.27,49.76,49.26,49.35,17320.0,49.0779,49.5659,49.0679,49.1575,17320.0
2025-04-02 15:00:00,49.37,49.62,49.37,49.57,26778.0,49.1775,49.4265,49.1775,49.3767,26778.0
2025-04-02 15:30:00,49.59,49.95,49.56,49.84,119908.0,49.3966,49.7552,49.3667,49.6456,119908.0
2025-04-03 09:30:00,46.47,48.01,45.55,45.67,162204.0,46.2888,47.8228,45.3724,45.4919,162204.0
2025-04-03 10:00:00,45.63,45.8,44.64,44.75,92501.0,45.4521,45.6214,44.4659,44.5755,92501.0
2025-04-03 10:30:00,44.75,44.97,44.15,44.2,67091.0,44.5755,44.7946,43.9778,44.0276,67091.0
2025-04-03 11:00:00,44.2,44.73,44.17,44.56,58505.0,44.0276,44.5556,43.9977,44.3862,58505.0
2025-04-03 11:30:00,44.6,45.07,44.47,44.95,59393.0,44.4261,44.8942,44.2966,44.7747,59393.0
2025-04-03 12:00:00,44.95,45.16,44.92,45.04,64011.0,44.7747,44.9839,44.7448,44.8644,64011.0
2025-04-03 12:30:00,45.07,45.09,44.47,44.51,93446.0,44.8942,44.9142,44.2966,44.3364,93446.0
2025-04-03 13:00:00,44.51,44.67,44.19,44.26,55255.0,44.3364,44.4958,44.0177,44.0874,55255.0
2025-04-03 13:30:00,44.24,44.47,44.15,44.17,40191.0,44.0675,44.2966,43.9778,43.9977,40191.0
2025-04-03 14:00:00,44.23,44.23,43.75,43.8,33683.0,44.0575,44.0575,43.5794,43.6292,33683.0
2025-04-03 14:30:00,43.85,43.94,43.7,43.92,85980.0,43.679,43.7686,43.5296,43.7487,85980.0
2025-04-03 15:00:00,43.92,44.08,43.55,43.64,75508.0,43.7487,43.9081,43.3802,43.4698,75508.0
2025-04-03 15:30:00,43.62,43.68,43.36,43.59,245179.0,43.4499,43.5097,43.1909,43.42,245179.0
2025-04-04 09:30:00,41.39,42.46,40.12,40.37,93461.0,41.2286,42.2944,39.9635,40.2126,93461.0
2025-04-04 10:00:00,40.34,40.39,39.06,39.06,131017.0,40.1827,40.2325,38.9077,38.9077,131017.0
2025-04-04 10:30:00,39.13,39.31,38.23,39.25,141582.0,38.9774,39.1567,38.0809,39.0969,141582.0
2025-04-04 11:00:00,39.24,40.96,39.21,40.41,85405.0,39.087,40.8003,39.0571,40.2524,85405.0
2025-04-04 11:30:00,40.41,40.57,39.85,40.09,107741.0,40.2524,40.4118,39.6946,39.9337,107741.0
2025-04-04 12:00:00,40.12,40.66,39.91,39.92,141931.0,39.9635,40.5014,39.7544,39.7643,141931.0
2025-04-04 12:30:00,39.95,40.35,39.86,40.03,80516.0,39.7942,40.1926,39.7046,39.8739,80516.0
2025-04-04 13:00:00,40.06,40.31,39.67,40.08,42674.0,39.9038,40.1528,39.5153,39.9237,42674.0
2025-04-04 13:30:00,40.03,40.49,39.84,40.44,48016.0,39.8739,40.3321,39.6846,40.2823,48016.0
2025-04-04 14:00:00,40.53,40.68,39.84,39.89,37320.0,40.3719,40.5214,39.6846,39.7344,37320.0
2025-04-04 14:30:00,39.91,39.94,39.42,39.52,65308.0,39.7544,39.7842,39.2663,39.3659,65308.0
2025-04-04 15:00:00,39.57,40.32,39.4,40.07,124359.0,39.4157,40.1628,39.2464,39.9137,124359.0
2025-04-04 15:30:00,40.08,40.52,39.88,40.08,233563.0,39.9237,40.362,39.7245,39.9237,233563.0
2025-04-07 09:30:00,37.97,39.12,37.34,39.1,57577.0,37.8219,38.9674,37.1944,38.9475,57577.0
2025-04-07 10:00:00,39.1,41.68,38.61,38.98,128407.0,38.9475,41.5175,38.4594,38.828,128407.0
2025-04-07 10:30:00,38.96,40.22,38.57,39.97,58663.0,38.8081,40.0632,38.4196,39.8141,58663.0
2025-04-07 11:00:00,39.83,40.3,38.54,38.62,49403.0,39.6747,40.1428,38.3897,38.4694,49403.0
2025-04-07 11:30:00,38.68,39.73,38.67,39.26,43549.0,38.5292,39.5751,38.5192,39.1069,43549.0
2025-04-07 12:00:00,39.21,39.37,38.72,39.21,58443.0,39.0571,39.2165,38.569,39.0571,58443.0
2025-04-07 12:30:00,39.21,39.54,38.62,38.72,82975.0,39.0571,39.3858,38.4694,38.569,82975.0
2025-04-07 13:00:00,38.75,39.77,38.75,39.77,47623.0,38.5989,39.6149,38.5989,39.6149,47623.0
2025-04-07 13:30:00,39.77,40.55,39.47,40.25,54427.0,39.6149,40.3919,39.3161,40.093,54427.0
2025-04-07 14:00:00,40.32,40.41,39.49,39.5,58212.0,40.1628,40.2524,39.336,39.346,58212.0
2025-04-07 14:30:00,39.55,39.93,39.02,39.02,68597.0,39.3958,39.7743,38.8678,38.8678,68597.0
2025-04-07 15:00:00,39.08,39.53,39.06,39.14,135769.0,38.9276,39.3758,38.9077,38.9874,135769.0
2025-04-07 15:30:00,39.15,40.01,39.14,39.91,332185.0,38.9973,39.854,38.9874,39.7544,332185.0
2025-04-08 09:30:00,42.3,42.54,40.92,42.09,75844.0,42.135,42.3741,40.7604,41.9259,75844.0
2025-04-08 10:00:00,41.95,42.36,41.7,42.23,56463.0,41.7864,42.1948,41.5374,42.0653,56463.0
2025-04-08 10:30:00,42.22,42.28,41.26,41.26,50512.0,42.0554,42.1151,41.0991,41.0991,50512.0
2025-04-08 11:00:00,41.26,41.56,40.67,40.68,83065.0,41.0991,41.3979,40.5114,40.5214,83065.0
2025-04-08 11:30:00,40.7,41.35,40.7,41.16,27143.0,40.5413,41.1887,40.5413,40.9995,27143.0
2025-04-08 12:00:00,41.12,41.22,40.6,40.79,25943.0,40.9596,41.0593,40.4417,40.6309,25943.0
2025-04-08 12:30:00,40.85,40.89,40.09,40.09,56463.0,40.6907,40.7305,39.9337,39.9337,56463.0
2025-04-08 13:00:00,40.2,40.32,39.64,39.65,33677.0,40.0432,40.1628,39.4854,39.4954,33677.0
2025-04-08 13:30:00,39.64,40.36,39.64,40.28,32909.0,39.4854,40.2026,39.4854,40.1229,32909.0
2025-04-08 14:00:00,40.27,40.33,39.94,40.02,22329.0,40.113,40.1727,39.7842,39.8639,22329.0
2025-04-08 14:30:00,39.95,40.62,39.6,39.6,60750.0,39.7942,40.4616,39.4456,39.4456,60750.0
2025-04-08 15:00:00,39.6,39.6,38.77,39.39,70040.0,39.4456,39.4456,38.6188,39.2364,70040.0
2025-04-08 15:30:00,39.38,39.56,38.81,39.48,237266.0,39.2264,39.4057,38.6587,39.326,237266.0
2025-04-09 09:30:00,38.99,39.95,38.82,39.64,41111.0,38.8379,39.7942,38.6686,39.4854,41111.0
2025-04-09 10:00:00,39.81,40.05,39.08,39.24,68937.0,39.6548,39.8938,38.9276,39.087,68937.0
2025-04-09 10:30:00,39.14,39.58,38.53,38.61,62918.0,38.9874,39.4256,38.3797,38.4594,62918.0
2025-04-09 11:00:00,38.61,39.34,38.61,39.09,46107.0,38.4594,39.1866,38.4594,38.9376,46107.0
2025-04-09 11:30:00,39.09,39.18,38.62,38.86,44732.0,38.9376,39.0272,38.4694,38.7085,44732.0
2025-04-09 12:00:00,38.84,39.34,38.75,39.05,61534.0,38.6885,39.1866,38.5989,38.8977,61534.0
2025-04-09 12:30:00,39.02,39.37,38.94,39.19,38185.0,38.8678,39.2165,38.7881,39.0372,38185.0
2025-04-09 13:00:00,39.2,43.49,39.06,42.46,148331.0,39.0471,43.3204,38.9077,42.2944,148331.0
2025-04-09 13:30:00,42.3,43.69,41.95,43.69,62070.0,42.135,43.5196,41.7864,43.5196,62070.0
2025-04-09 14:00:00,43.78,44.8,43.41,44.59,104622.0,43.6093,44.6253,43.2407,44.4161,104622.0
2025-04-09 14:30:00,44.68,44.97,43.63,43.66,104598.0,44.5058,44.7946,43.4599,43.4897,104598.0
2025-04-09 15:00:00,43.66,44.8,43.48,44.68,132022.0,43.4897,44.6253,43.3104,44.5058,132022.0
2025-04-09 15:30:00,44.65,45.11,44.46,44.63,581514.0,44.4759,44.9341,44.2866,44.456,581514.0
2025-04-10 09:30:00,43.0,43.59,42.64,42.82,76621.0,42.8323,43.42,42.4737,42.653,76621.0
2025-04-10 10:00:00,42.72,43.14,42.51,42.99,35476.0,42.5534,42.9718,42.3442,42.8224,35476.0
2025-04-10 10:30:00,42.89,43.37,42.89,42.92,24209.0,42.7227,43.2009,42.7227,42.7526,24209.0
2025-04-10 11:00:00,42.93,43.29,42.54,42.57,38476.0,42.7626,43.1212,42.3741,42.404,38476.0
2025-04-10 11:30:00,42.57,42.69,42.17,42.25,51170.0,42.404,42.5235,42.0055,42.0852,51170.0
2025-04-10 12:00:00,42.31,42.44,41.16,41.44,111196.0,42.145,42.2745,40.9995,41.2784,111196.0
2025-04-10 12:30:00,41.38,41.88,41.38,41.88,122773.0,41.2186,41.7167,41.2186,41.7167,122773.0
2025-04-10 13:00:00,41.85,42.24,40.93,41.52,99487.0,41.6868,42.0753,40.7704,41.3581,99487.0
2025-04-10 13:30:00,41.51,42.22,41.44,42.08,159137.0,41.3481,42.0554,41.2784,41.9159,159137.0
2025-04-10 14:00:00,42.02,42.32,41.48,42.23,90736.0,41.8561,42.155,41.3182,42.0653,90736.0
2025-04-10 14:30:00,42.25,42.44,41.65,42.01,89113.0,42.0852,42.2745,41.4876,41.8462,89113.0
2025-04-10 15:00:00,42.0,42.32,41.52,41.55,181485.0,41.8362,42.155,41.3581,41.388,181485.0
2025-04-10 15:30:00,41.55,41.91,41.08,41.85,340283.0,41.388,41.7466,40.9198,41.6868,340283.0
2025-04-11 09:30:00,41.57,42.01,40.95,41.71,45155.0,41.4079,41.8462,40.7903,41.5473,45155.0
2025-04-11 10:00:00,41.63,41.8,41.11,41.11,36816.0,41.4677,41.637,40.9497,40.9497,36816.0
2025-04-11 10:30:00,41.25,41.65,41.25,41.4,84282.0,41.0891,41.4876,41.0891,41.2386,84282.0
2025-04-11 11:00:00,41.47,42.03,41.26,41.49,67663.0,41.3083,41.8661,41.0991,41.3282,67663.0
2025-04-11 11:30:00,41.49,41.71,41.4,41.71,96287.0,41.3282,41.5473,41.2386,41.5473,96287.0
2025-04-11 12:00:00,41.72,41.79,41.35,41.48,61445.0,41.5573,41.627,41.1887,41.3182,61445.0
2025-04-11 12:30:00,41.43,42.21,41.43,41.94,90007.0,41.2684,42.0454,41.2684,41.7764,90007.0
2025-04-11 13:00:00,41.98,42.25,41.74,41.87,60858.0,41.8163,42.0852,41.5772,41.7067,60858.0
2025-04-11 13:30:00,41.9,42.63,41.82,42.48,81350.0,41.7366,42.4638,41.6569,42.3143,81350.0
2025-04-11 14:00:00,42.48,42.5,42.04,42.19,89339.0,42.3143,42.3343,41.8761,42.0255,89339.0
2025-04-11 14:30:00,42.19,42.48,42.06,42.13,63782.0,42.0255,42.3143,41.896,41.9657,63782.0
2025-04-11 15:00:00,42.13,42.5,42.13,42.31,89484.0,41.9657,42.3343,41.9657,42.145,89484.0
2025-04-11 15:30:00,42.31,42.46,42.19,42.24,282315.0,42.145,42.2944,42.0255,42.0753,282315.0
2025-04-14 09:30:00,43.18,43.33,42.58,43.09,57183.0,43.0116,43.161,42.4139,42.922,57183.0
2025-04-14 10:00:00,42.97,43.43,42.78,43.12,143027.0,42.8024,43.2606,42.6132,42.9518,143027.0
2025-04-14 10:30:00,43.04,43.2,42.83,42.93,36731.0,42.8722,43.0315,42.663,42.7626,36731.0
2025-04-14 11:00:00,42.95,42.99,42.57,42.57,32119.0,42.7825,42.8224,42.404,42.404,32119.0
2025-04-14 11:30:00,42.58,42.72,42.0,42.12,50094.0,42.4139,42.5534,41.8362,41.9557,50094.0
2025-04-14 12:00:00,42.11,42.38,41.96,42.27,60350.0,41.9458,42.2147,41.7964,42.1052,60350.0
2025-04-14 12:30:00,42.23,42.6,42.23,42.39,28268.0,42.0653,42.4339,42.0653,42.2247,28268.0
2025-04-14 13:00:00,42.43,42.9,42.21,42.31,113089.0,42.2645,42.7327,42.0454,42.145,113089.0
2025-04-14 13:30:00,42.35,42.51,42.24,42.41,66228.0,42.1848,42.3442,42.0753,42.2446,66228.0
2025-04-14 14:00:00,42.39,42.65,42.37,42.59,47197.0,42.2247,42.4837,42.2048,42.4239,47197.0
2025-04-14 14:30:00,42.56,42.72,42.56,42.64,52904.0,42.394,42.5534,42.394,42.4737,52904.0
2025-04-14 15:00:00,42.64,42.93,42.63,42.8,102093.0,42.4737,42.7626,42.4638,42.6331,102093.0
2025-04-14 15:30:00,42.76,42.8,42.42,42.49,304532.0,42.5932,42.6331,42.2546,42.3243,304532.0
2025-04-15 09:30:00,42.53,43.26,42.39,43.01,99295.0,42.3641,43.0913,42.2247,42.8423,99295.0
2025-04-15 10:00:00,43.07,43.51,43.03,43.13,51712.0,42.902,43.3403,42.8622,42.9618,51712.0
2025-04-15 10:30:00,43.17,43.49,43.1,43.4,60839.0,43.0016,43.3204,42.9319,43.2308,60839.0
2025-04-15 11:00:00,43.41,43.51,43.26,43.3,47163.0,43.2407,43.3403,43.0913,43.1311,47163.0
2025-04-15 11:30:00,43.33,43.68,43.3,43.46,36636.0,43.161,43.5097,43.1311,43.2905,36636.0
2025-04-15 12:00:00,43.46,43.61,43.43,43.49,21302.0,43.2905,43.4399,43.2606,43.3204,21302.0
2025-04-15 12:30:00,43.5,43.53,43.13,43.2,29607.0,43.3304,43.3602,42.9618,43.0315,29607.0
2025-04-15 13:00:00,43.2,43.28,43.04,43.08,20392.0,43.0315,43.1112,42.8722,42.912,20392.0
2025-04-15 13:30:00,43.12,43.16,42.9,43.06,29094.0,42.9518,42.9917,42.7327,42.8921,29094.0
2025-04-15 14:00:00,43.06,43.06,42.86,42.91,36367.0,42.8921,42.8921,42.6929,42.7427,36367.0
2025-04-15 14:30:00,42.93,43.08,42.9,43.02,56191.0,42.7626,42.912,42.7327,42.8522,56191.0
2025-04-15 15:00:00,43.0,43.09,42.85,42.95,73994.0,42.8323,42.922,42.6829,42.7825,73994.0
2025-04-15 15:30:00,42.91,43.01,42.76,42.8,195498.0,42.7427,42.8423,42.5932,42.6331,195498.0
2025-04-16 09:30:00,42.23,42.76,42.04,42.1,54204.0,42.0653,42.5932,41.8761,41.9358,54204.0
2025-04-16 10:00:00,42.13,42.43,41.96,42.25,25284.0,41.9657,42.2645,41.7964,42.0852,25284.0
2025-04-16 10:30:00,42.22,42.29,42.09,42.16,24856.0,42.0554,42.1251,41.9259,41.9956,24856.0
2025-04-16 11:00:00,42.21,42.56,42.17,42.51,39429.0,42.0454,42.394,42.0055,42.3442,39429.0
2025-04-16 11:30:00,42.48,42.59,42.32,42.33,43590.0,42.3143,42.4239,42.155,42.1649,43590.0
2025-04-16 12:00:00,42.33,42.39,42.25,42.34,29616.0,42.1649,42.2247,42.0852,42.1749,29616.0
2025-04-16 12:30:00,42.34,42.47,42.24,42.32,37635.0,42.1749,42.3044,42.0753,42.155,37635.0
2025-04-16 13:00:00,42.28,42.44,42.24,42.44,35779.0,42.1151,42.2745,42.0753,42.2745,35779.0
2025-04-16 13:30:00,42.41,42.41,41.53,41.58,29456.0,42.2446,42.2446,41.368,41.4178,29456.0
2025-04-16 14:00:00,41.61,41.99,41.55,41.97,38258.0,41.4477,41.8263,41.388,41.8063,38258.0
2025-04-16 14:30:00,41.99,42.06,41.76,41.76,73655.0,41.8263,41.896,41.5971,41.5971,73655.0
2025-04-16 15:00:00,41.77,41.85,41.62,41.68,57784.0,41.6071,41.6868,41.4577,41.5175,57784.0
2025-04-16 15:30:00,41.7,42.2,41.7,42.18,279550.0,41.5374,42.0354,41.5374,42.0155,279550.0
2025-04-17 09:30:00,42.38,42.6,42.08,42.13,19193.0,42.2147,42.4339,41.9159,41.9657,19193.0
2025-04-17 10:00:00,42.13,42.3,41.78,41.79,55509.0,41.9657,42.135,41.6171,41.627,55509.0
2025-04-17 10:30:00,41.82,41.99,41.7,41.75,40943.0,41.6569,41.8263,41.5374,41.5872,40943.0
2025-04-17 11:00:00,41.73,42.15,41.73,41.84,96356.0,41.5673,41.9856,41.5673,41.6768,96356.0
2025-04-17 11:30:00,41.84,42.11,41.84,41.97,34909.0,41.6768,41.9458,41.6768,41.8063,34909.0
2025-04-17 12:00:00,42.0,42.14,41.79,42.02,59828.0,41.8362,41.9757,41.627,41.8561,59828.0
2025-04-17 12:30:00,42.02,42.25,41.96,42.22,110642.0,41.8561,42.0852,41.7964,42.0554,110642.0
2025-04-17 13:00:00,42.23,42.3,41.91,41.98,51236.0,42.0653,42.135,41.7466,41.8163,51236.0
2025-04-17 13:30:00,42.01,42.27,41.98,42.2,51890.0,41.8462,42.1052,41.8163,42.0354,51890.0
2025-04-17 14:00:00,42.2,42.34,42.19,42.25,90456.0,42.0354,42.1749,42.0255,42.0852,90456.0
2025-04-17 14:30:00,42.25,42.35,42.11,42.14,55172.0,42.0852,42.1848,41.9458,41.9757,55172.0
2025-04-17 15:00:00,42.14,42.24,41.96,41.98,50262.0,41.9757,42.0753,41.7964,41.8163,50262.0
2025-04-17 15:30:00,41.98,42.08,41.66,41.71,242949.0,41.8163,41.9159,41.4975,41.5473,242949.0
2025-04-21 09:30:00,41.05,41.33,40.69,40.76,30744.0,40.8899,41.1688,40.5313,40.601,30744.0
2025-04-21 10:00:00,40.72,40.8,40.49,40.54,20567.0,40.5612,40.6409,40.3321,40.3819,20567.0
2025-04-21 10:30:00,40.55,40.65,40.3,40.36,14355.0,40.3919,40.4915,40.1428,40.2026,14355.0
2025-04-21 11:00:00,40.35,40.35,40.08,40.13,50010.0,40.1926,40.1926,39.9237,39.9735,50010.0
2025-04-21 11:30:00,40.12,40.16,39.91,39.93,21116.0,39.9635,40.0034,39.7544,39.7743,21116.0
2025-04-21 12:00:00,39.95,40.2,39.94,40.16,14790.0,39.7942,40.0432,39.7842,40.0034,14790.0
2025-04-21 12:30:00,40.14,40.31,39.98,39.98,14585.0,39.9835,40.1528,39.8241,39.8241,14585.0
2025-04-21 13:00:00,40.0,40.06,39.85,40.02,37925.0,39.844,39.9038,39.6946,39.8639,37925.0
2025-04-21 13:30:00,40.02,40.16,40.0,40.09,62138.0,39.8639,40.0034,39.844,39.9337,62138.0
2025-04-21 14:00:00,40.07,40.1,40.01,40.04,26468.0,39.9137,39.9436,39.854,39.8839,26468.0
2025-04-21 14:30:00,40.04,40.09,39.94,39.99,48255.0,39.8839,39.9337,39.7842,39.8341,48255.0
2025-04-21 15:00:00,39.99,40.32,39.99,40.16,65489.0,39.8341,40.1628,39.8341,40.0034,65489.0
2025-04-21 15:30:00,40.17,40.54,40.15,40.47,295291.0,40.0133,40.3819,39.9934,40.3122,295291.0
2025-04-22 09:30:00,41.17,41.6,40.73,41.41,28040.0,41.0094,41.4378,40.5712,41.2485,28040.0
2025-04-22 10:00:00,41.4,41.41,41.01,41.09,40878.0,41.2386,41.2485,40.8501,40.9298,40878.0
2025-04-22 10:30:00,41.11,41.25,41.06,41.16,73853.0,40.9497,41.0891,40.8999,40.9995,73853.0
2025-04-22 11:00:00,41.17,41.63,41.17,41.5,121246.0,41.0094,41.4677,41.0094,41.3382,121246.0
2025-04-22 11:30:00,41.5,41.55,41.27,41.5,84287.0,41.3382,41.388,41.1091,41.3382,84287.0
2025-04-22 12:00:00,41.52,42.03,41.49,41.95,210276.0,41.3581,41.8661,41.3282,41.7864,210276.0
2025-04-22 12:30:00,41.93,41.95,41.64,41.69,82985.0,41.7665,41.7864,41.4776,41.5274,82985.0
2025-04-22 13:00:00,41.69,41.77,41.19,41.2,117924.0,41.5274,41.6071,41.0294,41.0393,117924.0
2025-04-22 13:30:00,41.23,41.49,41.2,41.39,46312.0,41.0692,41.3282,41.0393,41.2286,46312.0
2025-04-22 14:00:00,41.39,41.71,41.39,41.7,40366.0,41.2286,41.5473,41.2286,41.5374,40366.0
2025-04-22 14:30:00,41.7,41.78,41.65,41.76,100648.0,41.5374,41.6171,41.4876,41.5971,100648.0
2025-04-22 15:00:00,41.76,41.78,41.51,41.57,176101.0,41.5971,41.6171,41.3481,41.4079,176101.0
2025-04-22 15:30:00,41.56,41.75,41.46,41.64,374583.0,41.3979,41.5872,41.2983,41.4776,374583.0
2025-04-23 09:30:00,43.51,44.3,43.02,43.96,418788.0,43.3403,44.1272,42.8522,43.7886,418788.0
2025-04-23 10:00:00,44.02,44.28,43.14,43.18,172928.0,43.8483,44.1073,42.9718,43.0116,172928.0
2025-04-23 10:30:00,43.2,43.54,43.14,43.18,225126.0,43.0315,43.3702,42.9718,43.0116,225126.0
2025-04-23 11:00:00,43.15,43.27,42.88,42.96,95340.0,42.9817,43.1013,42.7128,42.7925,95340.0
2025-04-23 11:30:00,42.97,43.05,42.55,42.59,91165.0,42.8024,42.8821,42.3841,42.4239,91165.0
2025-04-23 12:00:00,42.59,42.6,42.13,42.3,165216.0,42.4239,42.4339,41.9657,42.135,165216.0
2025-04-23 12:30:00,42.3,42.63,42.26,42.55,63798.0,42.135,42.4638,42.0952,42.3841,63798.0
2025-04-23 13:00:00,42.53,42.76,42.36,42.59,158773.0,42.3641,42.5932,42.1948,42.4239,158773.0
2025-04-23 13:30:00,42.61,42.66,42.37,42.56,51422.0,42.4438,42.4936,42.2048,42.394,51422.0
2025-04-23 14:00:00,42.57,42.72,42.45,42.48,59335.0,42.404,42.5534,42.2845,42.3143,59335.0
2025-04-23 14:30:00,42.48,42.59,42.2,42.27,39538.0,42.3143,42.4239,42.0354,42.1052,39538.0
2025-04-23 15:00:00,42.26,42.37,42.14,42.25,84469.0,42.0952,42.2048,41.9757,42.0852,84469.0
2025-04-23 15:30:00,42.23,42.41,42.1,42.32,274523.0,42.0653,42.2446,41.9358,42.155,274523.0
2025-04-24 09:30:00,42.42,43.19,42.07,42.96,22127.0,42.2546,43.0216,41.9059,42.7925,22127.0
2025-04-24 10:00:00,42.87,43.48,42.86,43.44,31525.0,42.7028,43.3104,42.6929,43.2706,31525.0
2025-04-24 10:30:00,43.44,43.58,43.34,43.57,49605.0,43.2706,43.4101,43.171,43.4001,49605.0
2025-04-24 11:00:00,43.57,43.73,43.54,43.57,34409.0,43.4001,43.5595,43.3702,43.4001,34409.0
2025-04-24 11:30:00,43.57,43.73,43.51,43.56,31080.0,43.4001,43.5595,43.3403,43.3901,31080.0
2025-04-24 12:00:00,43.57,43.87,43.56,43.79,35977.0,43.4001,43.6989,43.3901,43.6192,35977.0
2025-04-24 12:30:00,43.81,44.18,43.77,44.15,31627.0,43.6392,44.0077,43.5993,43.9778,31627.0
2025-04-24 13:00:00,44.14,44.32,44.01,44.23,64290.0,43.9679,44.1472,43.8384,44.0575,64290.0
2025-04-24 13:30:00,44.23,44.44,44.22,44.39,52665.0,44.0575,44.2667,44.0476,44.2169,52665.0
2025-04-24 14:00:00,44.39,44.55,44.31,44.4,75009.0,44.2169,44.3763,44.1372,44.2269,75009.0
2025-04-24 14:30:00,44.4,44.57,44.37,44.49,45681.0,44.2269,44.3962,44.197,44.3165,45681.0
2025-04-24 15:00:00,44.48,44.56,44.37,44.45,98790.0,44.3065,44.3862,44.197,44.2767,98790.0
2025-04-24 15:30:00,44.47,44.8,44.36,44.63,290736.0,44.2966,44.6253,44.187,44.456,290736.0
2025-04-25 09:30:00,44.31,45.0,44.11,44.47,39506.0,44.1372,44.8245,43.938,44.2966,39506.0
2025-04-25 10:00:00,44.55,44.97,44.37,44.43,23807.0,44.3763,44.7946,44.197,44.2567,23807.0
2025-04-25 10:30:00,44.42,44.62,44.35,44.59,27701.0,44.2468,44.446,44.177,44.4161,27701.0
2025-04-25 11:00:00,44.61,44.69,44.5,44.59,23606.0,44.436,44.5157,44.3265,44.4161,23606.0
2025-04-25 11:30:00,44.57,44.7,44.51,44.67,25577.0,44.3962,44.5257,44.3364,44.4958,25577.0
2025-04-25 12:00:00,44.67,44.89,44.67,44.78,33380.0,44.4958,44.7149,44.4958,44.6054,33380.0
2025-04-25 12:30:00,44.79,44.97,44.74,44.81,49994.0,44.6153,44.7946,44.5655,44.6353,49994.0
2025-04-25 13:00:00,44.8,44.99,44.75,44.98,38681.0,44.6253,44.8146,44.5755,44.8046,38681.0
2025-04-25 13:30:00,44.98,45.13,44.51,44.61,35724.0,44.8046,44.954,44.3364,44.436,35724.0
2025-04-25 14:00:00,44.62,44.77,44.58,44.76,49967.0,44.446,44.5954,44.4062,44.5854,49967.0
2025-04-25 14:30:00,44.78,44.9,44.69,44.74,40906.0,44.6054,44.7249,44.5157,44.5655,40906.0
2025-04-25 15:00:00,44.73,44.84,44.72,44.8,63429.0,44.5556,44.6651,44.5456,44.6253,63429.0
2025-04-25 15:30:00,44.8,44.92,44.63,44.85,219936.0,44.6253,44.7448,44.456,44.6751,219936.0
2025-04-28 09:30:00,45.05,45.69,45.0,45.26,36257.0,44.8743,45.5118,44.8245,45.0835,36257.0
2025-04-28 10:00:00,45.27,45.6,45.24,45.46,37360.0,45.0935,45.4222,45.0636,45.2827,37360.0
2025-04-28 10:30:00,45.46,45.66,45.33,45.36,85148.0,45.2827,45.4819,45.1532,45.1831,85148.0
2025-04-28 11:00:00,45.39,45.4,44.84,44.84,106215.0,45.213,45.223,44.6651,44.6651,106215.0
2025-04-28 11:30:00,44.84,44.99,44.68,44.77,45814.0,44.6651,44.8146,44.5058,44.5954,45814.0
2025-04-28 12:00:00,44.77,44.77,44.51,44.55,47583.0,44.5954,44.5954,44.3364,44.3763,47583.0
2025-04-28 12:30:00,44.56,44.71,44.5,44.52,44839.0,44.3862,44.5356,44.3265,44.3464,44839.0
2025-04-28 13:00:00,44.52,44.55,44.35,44.38,37198.0,44.3464,44.3763,44.177,44.2069,37198.0
2025-04-28 13:30:00,44.4,44.59,44.37,44.57,29915.0,44.2269,44.4161,44.197,44.3962,29915.0
2025-04-28 14:00:00,44.55,44.69,44.49,44.65,34294.0,44.3763,44.5157,44.3165,44.4759,34294.0
2025-04-28 14:30:00,44.67,44.68,44.56,44.58,52309.0,44.4958,44.5058,44.3862,44.4062,52309.0
2025-04-28 15:00:00,44.59,44.74,44.57,44.65,86037.0,44.4161,44.5655,44.3962,44.4759,86037.0
2025-04-28 15:30:00,44.67,44.72,44.49,44.63,237594.0,44.4958,44.5456,44.3165,44.456,237594.0
2025-04-29 09:30:00,44.52,45.03,44.25,44.29,116887.0,44.3464,44.8544,44.0774,44.1173,116887.0
2025-04-29 10:00:00,44.29,44.57,44.05,44.09,138352.0,44.1173,44.3962,43.8782,43.9181,138352.0
2025-04-29 10:30:00,44.09,44.71,44.09,44.66,212883.0,43.9181,44.5356,43.9181,44.4858,212883.0
2025-04-29 11:00:00,44.66,44.69,44.39,44.4,127547.0,44.4858,44.5157,44.2169,44.2269,127547.0
2025-04-29 11:30:00,44.4,44.55,44.28,44.41,168813.0,44.2269,44.3763,44.1073,44.2368,168813.0
2025-04-29 12:00:00,44.43,44.75,44.42,44.66,31131.0,44.2567,44.5755,44.2468,44.4858,31131.0
2025-04-29 12:30:00,44.66,44.75,44.39,44.45,32534.0,44.4858,44.5755,44.2169,44.2767,32534.0
2025-04-29 13:00:00,44.47,44.66,44.43,44.64,29052.0,44.2966,44.4858,44.2567,44.4659,29052.0
2025-04-29 13:30:00,44.65,44.94,44.64,44.87,42053.0,44.4759,44.7647,44.4659,44.695,42053.0
2025-04-29 14:00:00,44.88,45.0,44.75,44.77,46870.0,44.705,44.8245,44.5755,44.5954,46870.0
2025-04-29 14:30:00,44.76,44.84,44.65,44.77,176349.0,44.5854,44.6651,44.4759,44.5954,176349.0
2025-04-29 15:00:00,44.79,44.89,44.78,44.86,266383.0,44.6153,44.7149,44.6054,44.6851,266383.0
2025-04-29 15:30:00,44.88,44.92,44.69,44.91,408302.0,44.705,44.7448,44.5157,44.7349,408302.0
2025-04-30 09:30:00,45.5,45.75,43.47,44.32,373645.0,45.3226,45.5716,43.3005,44.1472,373645.0
2025-04-30 10:00:00,44.4,45.22,44.25,44.87,299298.0,44.2269,45.0437,44.0774,44.695,299298.0
2025-04-30 10:30:00,44.82,44.96,44.49,44.83,161146.0,44.6452,44.7847,44.3165,44.6552,161146.0
2025-04-30 11:00:00,44.83,45.55,44.82,45.27,164826.0,44.6552,45.3724,44.6452,45.0935,164826.0
2025-04-30 11:30:00,45.27,45.58,44.57,44.61,277454.0,45.0935,45.4023,44.3962,44.436,277454.0
2025-04-30 12:00:00,44.61,44.97,44.4,44.47,120087.0,44.436,44.7946,44.2269,44.2966,120087.0
2025-04-30 12:30:00,44.46,44.66,44.31,44.52,90805.0,44.2866,44.4858,44.1372,44.3464,90805.0
2025-04-30 13:00:00,44.52,44.55,43.97,44.33,100988.0,44.3464,44.3763,43.7985,44.1571,100988.0
2025-04-30 13:30:00,44.3,44.3,43.61,44.1,151874.0,44.1272,44.1272,43.4399,43.928,151874.0
2025-04-30 14:00:00,44.08,44.55,43.96,44.41,146003.0,43.9081,44.3763,43.7886,44.2368,146003.0
2025-04-30 14:30:00,44.42,44.52,44.32,44.42,130497.0,44.2468,44.3464,44.1472,44.2468,130497.0
2025-04-30 15:00:00,44.43,44.61,44.23,44.47,141643.0,44.2567,44.436,44.0575,44.2966,141643.0
2025-04-30 15:30:00,44.49,45.48,44.3,45.18,566212.0,44.3165,45.3026,44.1272,45.0038,566212.0
2025-05-01 09:30:00,45.79,46.12,45.05,45.61,80764.0,45.6114,45.9401,44.8743,45.4321,80764.0
2025-05-01 10:00:00,45.73,46.27,45.71,46.27,79898.0,45.5517,46.0896,45.5317,46.0896,79898.0
2025-05-01 10:30:00,46.27,46.44,46.15,46.37,44813.0,46.0896,46.2589,45.97,46.1892,44813.0
2025-05-01 11:00:00,46.36,46.68,46.13,46.55,96470.0,46.1792,46.498,45.9501,46.3685,96470.0
2025-05-01 11:30:00,46.56,46.65,46.1,46.23,54557.0,46.3784,46.4681,45.9202,46.0497,54557.0
2025-05-01 12:00:00,46.24,46.4,46.07,46.17,71621.0,46.0597,46.2191,45.8903,45.9899,71621.0
2025-05-01 12:30:00,46.16,46.35,46.08,46.15,67384.0,45.98,46.1692,45.9003,45.97,67384.0
2025-05-01 13:00:00,46.14,46.39,46.14,46.3,49437.0,45.9601,46.2091,45.9601,46.1194,49437.0
2025-05-01 13:30:00,46.32,46.33,46.04,46.04,72174.0,46.1394,46.1493,45.8605,45.8605,72174.0
2025-05-01 14:00:00,46.05,46.38,46.04,46.3,56508.0,45.8704,46.1991,45.8605,46.1194,56508.0
2025-05-01 14:30:00,46.31,46.45,46.26,46.37,61437.0,46.1294,46.2689,46.0796,46.1892,61437.0
2025-05-01 15:00:00,46.36,46.45,46.29,46.44,73605.0,46.1792,46.2689,46.1095,46.2589,73605.0
2025-05-01 15:30:00,46.45,46.5,46.04,46.16,374691.0,46.2689,46.3187,45.8605,45.98,374691.0
2025-05-02 09:30:00,47.13,47.53,46.61,46.62,28317.0,46.9462,47.3446,46.4282,46.4382,28317.0
2025-05-02 10:00:00,46.66,47.24,46.66,47.18,39401.0,46.478,47.0558,46.478,46.996,39401.0
2025-05-02 10:30:00,47.23,47.42,46.99,47.04,84428.0,47.0458,47.2351,46.8068,46.8566,84428.0
2025-05-02 11:00:00,47.04,47.23,47.03,47.12,39991.0,46.8566,47.0458,46.8466,46.9362,39991.0
2025-05-02 11:30:00,47.12,47.43,47.09,47.34,38985.0,46.9362,47.245,46.9064,47.1554,38985.0
2025-05-02 12:00:00,47.35,47.72,47.33,47.64,43440.0,47.1653,47.5339,47.1454,47.4542,43440.0
2025-05-02 12:30:00,47.64,47.74,47.61,47.61,31781.0,47.4542,47.5538,47.4243,47.4243,31781.0
2025-05-02 13:00:00,47.62,47.69,47.5,47.63,47027.0,47.4343,47.504,47.3148,47.4443,47027.0
2025-05-02 13:30:00,47.63,47.75,47.59,47.68,28768.0,47.4443,47.5638,47.4044,47.4941,28768.0
2025-05-02 14:00:00,47.69,47.81,47.61,47.63,44766.0,47.504,47.6236,47.4243,47.4443,44766.0
2025-05-02 14:30:00,47.62,47.73,47.44,47.52,61949.0,47.4343,47.5439,47.255,47.3347,61949.0
2025-05-02 15:00:00,47.52,47.59,47.46,47.53,42561.0,47.3347,47.4044,47.2749,47.3446,42561.0
2025-05-02 15:30:00,47.53,47.64,47.33,47.46,279925.0,47.3446,47.4542,47.1454,47.2749,279925.0
2025-05-05 09:30:00,46.87,47.29,46.65,47.22,104163.0,46.6872,47.1056,46.4681,47.0359,104163.0
2025-05-05 10:00:00,47.22,47.43,47.14,47.4,108338.0,47.0359,47.245,46.9562,47.2152,108338.0
2025-05-05 10:30:00,47.4,47.79,47.4,47.78,26874.0,47.2152,47.6036,47.2152,47.5937,26874.0
2025-05-05 11:00:00,47.78,47.89,47.62,47.75,42223.0,47.5937,47.7032,47.4343,47.5638,42223.0
2025-05-05 11:30:00,47.74,47.74,47.37,47.38,55887.0,47.5538,47.5538,47.1853,47.1952,55887.0
2025-05-05 12:00:00,47.38,47.51,47.35,47.4,59933.0,47.1952,47.3247,47.1653,47.2152,59933.0
2025-05-05 12:30:00,47.38,47.53,47.32,47.48,27452.0,47.1952,47.3446,47.1355,47.2948,27452.0
2025-05-05 13:00:00,47.45,47.49,47.28,47.36,31433.0,47.265,47.3048,47.0956,47.1753,31433.0
2025-05-05 13:30:00,47.37,47.63,47.37,47.58,38424.0,47.1853,47.4443,47.1853,47.3945,38424.0
2025-05-05 14:00:00,47.53,47.68,47.52,47.52,25318.0,47.3446,47.4941,47.3347,47.3347,25318.0
2025-05-05 14:30:00,47.52,47.58,47.46,47.51,37331.0,47.3347,47.3945,47.2749,47.3247,37331.0
2025-05-05 15:00:00,47.51,47.54,47.41,47.46,38839.0,47.3247,47.3546,47.2251,47.2749,38839.0
2025-05-05 15:30:00,47.47,47.47,47.17,47.23,130171.0,47.2849,47.2849,46.9861,47.0458,130171.0
2025-05-06 09:30:00,46.39,46.98,46.39,46.59,22958.0,46.2091,46.7968,46.2091,46.4083,22958.0
2025-05-06 10:00:00,46.65,47.09,46.61,46.93,11782.0,46.4681,46.9064,46.4282,46.747,11782.0
2025-05-06 10:30:00,46.95,46.95,46.71,46.79,17418.0,46.7669,46.7669,46.5278,46.6075,17418.0
2025-05-06 11:00:00,46.78,47.01,46.77,46.98,23996.0,46.5976,46.8267,46.5876,46.7968,23996.0
2025-05-06 11:30:00,46.98,47.0,46.78,46.79,13309.0,46.7968,46.8167,46.5976,46.6075,13309.0
2025-05-06 12:00:00,46.78,47.06,46.75,46.88,21369.0,46.5976,46.8765,46.5677,46.6972,21369.0
2025-05-06 12:30:00,46.83,46.88,46.34,46.35,31506.0,46.6474,46.6972,46.1593,46.1692,31506.0
2025-05-06 13:00:00,46.39,46.65,46.38,46.54,22575.0,46.2091,46.4681,46.1991,46.3585,22575.0
2025-05-06 13:30:00,46.57,46.6,46.37,46.41,17732.0,46.3884,46.4183,46.1892,46.229,17732.0
2025-05-06 14:00:00,46.41,46.8,46.41,46.79,36335.0,46.229,46.6175,46.229,46.6075,36335.0
2025-05-06 14:30:00,46.8,46.88,46.68,46.85,72644.0,46.6175,46.6972,46.498,46.6673,72644.0
2025-05-06 15:00:00,46.86,46.92,46.74,46.83,43937.0,46.6773,46.737,46.5577,46.6474,43937.0
2025-05-06 15:30:00,46.84,46.92,46.64,46.65,234475.0,46.6573,46.737,46.4581,46.4681,234475.0
2025-05-07 09:30:00,46.89,47.24,46.64,46.81,23311.0,46.7071,47.0558,46.4581,46.6275,23311.0
2025-05-07 10:00:00,46.87,46.93,46.65,46.72,44048.0,46.6872,46.747,46.4681,46.5378,44048.0
2025-05-07 10:30:00,46.71,46.72,46.44,46.47,23656.0,46.5278,46.5378,46.2589,46.2888,23656.0
2025-05-07 11:00:00,46.48,46.85,46.39,46.77,35117.0,46.2987,46.6673,46.2091,46.5876,35117.0
2025-05-07 11:30:00,46.79,46.87,46.7,46.83,19444.0,46.6075,46.6872,46.5179,46.6474,19444.0
2025-05-07 12:00:00,46.82,46.95,46.75,46.75,15608.0,46.6374,46.7669,46.5677,46.5677,15608.0
2025-05-07 12:30:00,46.71,46.97,46.71,46.93,11707.0,46.5278,46.7868,46.5278,46.747,11707.0
2025-05-07 13:00:00,46.91,47.02,46.9,46.94,7236.0,46.7271,46.8366,46.7171,46.7569,7236.0
2025-05-07 13:30:00,46.91,46.92,46.59,46.62,6754.0,46.7271,46.737,46.4083,46.4382,6754.0
2025-05-07 14:00:00,46.65,46.82,46.36,46.46,48775.0,46.4681,46.6374,46.1792,46.2788,48775.0
2025-05-07 14:30:00,46.43,46.81,46.43,46.76,35242.0,46.2489,46.6275,46.2489,46.5776,35242.0
2025-05-07 15:00:00,46.72,46.83,46.48,46.51,49554.0,46.5378,46.6474,46.2987,46.3286,49554.0
2025-05-07 15:30:00,46.51,47.03,46.46,46.69,181021.0,46.3286,46.8466,46.2788,46.5079,181021.0
2025-05-08 09:30:00,47.38,47.75,47.05,47.65,27603.0,47.1952,47.5638,46.8665,47.4642,27603.0
2025-05-08 10:00:00,47.71,47.81,47.47,47.7,26008.0,47.5239,47.6236,47.2849,47.514,26008.0
2025-05-08 10:30:00,47.75,47.78,47.33,47.47,9500.0,47.5638,47.5937,47.1454,47.2849,9500.0
2025-05-08 11:00:00,47.48,47.93,47.32,47.85,26489.0,47.2948,47.7431,47.1355,47.6634,26489.0
2025-05-08 11:30:00,47.76,48.2,47.71,48.01,18553.0,47.5737,48.012,47.5239,47.8228,18553.0
2025-05-08 12:00:00,48.02,48.25,47.94,48.13,24181.0,47.8327,48.0618,47.753,47.9423,24181.0
2025-05-08 12:30:00,48.14,48.4,48.14,48.34,8140.0,47.9523,48.2113,47.9523,48.1515,8140.0
2025-05-08 13:00:00,48.34,48.35,48.15,48.18,13115.0,48.1515,48.1614,47.9622,47.9921,13115.0
2025-05-08 13:30:00,48.19,48.24,48.1,48.21,16645.0,48.0021,48.0519,47.9124,48.022,16645.0
2025-05-08 14:00:00,48.22,48.38,48.16,48.34,39142.0,48.032,48.1913,47.9722,48.1515,39142.0
2025-05-08 14:30:00,48.34,48.46,48.34,48.38,29989.0,48.1515,48.271,48.1515,48.1913,29989.0
2025-05-08 15:00:00,48.39,48.47,48.28,48.44,28929.0,48.2013,48.281,48.0917,48.2511,28929.0
2025-05-08 15:30:00,48.44,48.51,47.89,47.91,201930.0,48.2511,48.3208,47.7032,47.7232,201930.0
2025-05-09 09:30:00,48.48,48.64,48.08,48.22,23039.0,48.2909,48.4503,47.8925,48.032,23039.0
2025-05-09 10:00:00,48.22,48.36,47.88,47.92,29556.0,48.032,48.1714,47.6933,47.7331,29556.0
2025-05-09 10:30:00,47.92,48.13,47.79,48.05,21772.0,47.7331,47.9423,47.6036,47.8626,21772.0
2025-05-09 11:00:00,48.05,48.13,47.96,48.04,14358.0,47.8626,47.9423,47.773,47.8527,14358.0
2025-05-09 11:30:00,48.05,48.2,47.98,48.18,52333.0,47.8626,48.012,47.7929,47.9921,52333.0
2025-05-09 12:00:00,48.18,48.18,47.82,47.92,29609.0,47.9921,47.9921,47.6335,47.7331,29609.0
2025-05-09 12:30:00,47.96,48.04,47.81,47.86,15685.0,47.773,47.8527,47.6236,47.6734,15685.0
2025-05-09 13:00:00,47.88,47.98,47.83,47.97,16676.0,47.6933,47.7929,47.6435,47.7829,16676.0
2025-05-09 13:30:00,47.97,48.03,47.88,47.94,32464.0,47.7829,47.8427,47.6933,47.753,32464.0
2025-05-09 14:00:00,47.96,47.99,47.79,47.81,38132.0,47.773,47.8029,47.6036,47.6236,38132.0
2025-05-09 14:30:00,47.78,47.86,47.75,47.8,40100.0,47.5937,47.6734,47.5638,47.6136,40100.0
2025-05-09 15:00:00,47.8,47.85,47.74,47.78,48862.0,47.6136,47.6634,47.5538,47.5937,48862.0
2025-05-09 15:30:00,47.76,47.81,47.66,47.7,245471.0,47.5737,47.6236,47.4741,47.514,245471.0
2025-05-12 09:30:00,50.46,51.63,50.45,51.13,71789.0,50.2632,51.4287,50.2533,50.9306,71789.0
2025-05-12 10:00:00,51.17,51.43,50.64,50.65,46920.0,50.9705,51.2294,50.4425,50.4525,46920.0
2025-05-12 10:30:00,50.66,51.16,50.58,50.86,53552.0,50.4624,50.9605,50.3828,50.6617,53552.0
2025-05-12 11:00:00,50.83,50.97,50.64,50.68,38538.0,50.6318,50.7712,50.4425,50.4824,38538.0
2025-05-12 11:30:00,50.68,50.83,50.67,50.71,36277.0,50.4824,50.6318,50.4724,50.5122,36277.0
2025-05-12 12:00:00,50.67,50.93,50.67,50.76,44122.0,50.4724,50.7314,50.4724,50.5621,44122.0
2025-05-12 12:30:00,50.73,51.02,50.73,50.98,24074.0,50.5322,50.821,50.5322,50.7812,24074.0
2025-05-12 13:00:00,51.0,51.19,50.99,51.04,34164.0,50.8011,50.9904,50.7912,50.841,34164.0
2025-05-12 13:30:00,51.07,51.17,51.03,51.06,20587.0,50.8708,50.9705,50.831,50.8609,20587.0
2025-05-12 14:00:00,51.08,51.11,50.94,51.01,51825.0,50.8808,50.9107,50.7413,50.8111,51825.0
2025-05-12 14:30:00,51.01,51.04,50.82,50.84,51873.0,50.8111,50.841,50.6218,50.6417,51873.0
2025-05-12 15:00:00,50.84,50.94,50.68,50.68,61614.0,50.6417,50.7413,50.4824,50.4824,61614.0
2025-05-12 15:30:00,50.69,50.92,50.65,50.83,293031.0,50.4923,50.7214,50.4525,50.6318,293031.0
2025-05-13 09:30:00,51.03,51.36,50.94,51.3,16708.0,50.831,51.1597,50.7413,51.0999,16708.0
2025-05-13 10:00:00,51.38,51.82,51.38,51.59,49258.0,51.1796,51.6179,51.1796,51.3888,49258.0
2025-05-13 10:30:00,51.56,51.73,51.52,51.73,25825.0,51.3589,51.5283,51.3191,51.5283,25825.0
2025-05-13 11:00:00,51.72,52.01,51.71,51.94,28162.0,51.5183,51.8072,51.5083,51.7374,28162.0
2025-05-13 11:30:00,51.93,52.18,51.92,52.05,75888.0,51.7275,51.9765,51.7175,51.847,75888.0
2025-05-13 12:00:00,52.03,52.19,51.83,52.19,38188.0,51.8271,51.9865,51.6279,51.9865,38188.0
2025-05-13 12:30:00,52.17,52.2,52.07,52.09,36442.0,51.9666,51.9964,51.8669,51.8869,36442.0
2025-05-13 13:00:00,52.1,52.19,51.93,52.18,50000.0,51.8968,51.9865,51.7275,51.9765,50000.0
2025-05-13 13:30:00,52.16,52.38,52.16,52.25,187269.0,51.9566,52.1757,51.9566,52.0462,187269.0
2025-05-13 14:00:00,52.24,52.4,52.15,52.36,65630.0,52.0363,52.1957,51.9466,52.1558,65630.0
2025-05-13 14:30:00,52.37,52.38,52.22,52.34,30703.0,52.1658,52.1757,52.0164,52.1359,30703.0
2025-05-13 15:00:00,52.35,52.35,52.23,52.28,66167.0,52.1458,52.1458,52.0263,52.0761,66167.0
2025-05-13 15:30:00,52.28,52.45,52.09,52.12,338309.0,52.0761,52.2455,51.8869,51.9167,338309.0
2025-05-14 09:30:00,51.95,52.5,51.95,52.15,46137.0,51.7474,52.2953,51.7474,51.9466,46137.0
2025-05-14 10:00:00,52.23,52.45,52.18,52.39,50653.0,52.0263,52.2455,51.9765,52.1857,50653.0
2025-05-14 10:30:00,52.42,52.47,52.17,52.28,29479.0,52.2156,52.2654,51.9666,52.0761,29479.0
2025-05-14 11:00:00,52.27,52.31,51.91,52.3,42922.0,52.0662,52.106,51.7076,52.096,42922.0
2025-05-14 11:30:00,52.25,52.38,52.18,52.24,15211.0,52.0462,52.1757,51.9765,52.0363,15211.0
2025-05-14 12:00:00,52.2,52.35,52.18,52.18,15181.0,51.9964,52.1458,51.9765,51.9765,15181.0
2025-05-14 12:30:00,52.24,52.31,51.96,52.07,45252.0,52.0363,52.106,51.7574,51.8669,45252.0
2025-05-14 13:00:00,52.07,52.09,51.85,52.0,47262.0,51.8669,51.8869,51.6478,51.7972,47262.0
2025-05-14 13:30:00,52.05,52.15,52.02,52.13,25691.0,51.847,51.9466,51.8171,51.9267,25691.0
2025-05-14 14:00:00,52.14,52.19,52.02,52.02,50394.0,51.9367,51.9865,51.8171,51.8171,50394.0
2025-05-14 14:30:00,52.04,52.2,52.03,52.08,23468.0,51.8371,51.9964,51.8271,51.8769,23468.0
2025-05-14 15:00:00,52.08,52.14,51.96,52.05,44591.0,51.8769,51.9367,51.7574,51.847,44591.0
2025-05-14 15:30:00,52.03,52.19,52.01,52.14,232146.0,51.8271,51.9865,51.8072,51.9367,232146.0
2025-05-15 09:30:00,51.52,52.05,51.47,51.48,52329.0,51.3191,51.847,51.2693,51.2792,52329.0
2025-05-15 10:00:00,51.5,51.64,51.15,51.26,47341.0,51.2992,51.4386,50.9505,51.0601,47341.0
2025-05-15 10:30:00,51.18,51.3,51.01,51.2,31515.0,50.9804,51.0999,50.8111,51.0003,31515.0
2025-05-15 11:00:00,51.19,51.3,51.12,51.26,49792.0,50.9904,51.0999,50.9206,51.0601,49792.0
2025-05-15 11:30:00,51.25,51.35,51.16,51.27,30524.0,51.0501,51.1497,50.9605,51.0701,30524.0
2025-05-15 12:00:00,51.28,51.39,51.16,51.25,37162.0,51.08,51.1896,50.9605,51.0501,37162.0
2025-05-15 12:30:00,51.24,51.34,51.2,51.26,41599.0,51.0402,51.1398,51.0003,51.0601,41599.0
2025-05-15 13:00:00,51.27,51.31,51.16,51.21,57261.0,51.0701,51.1099,50.9605,51.0103,57261.0
2025-05-15 13:30:00,51.24,51.35,51.09,51.22,33970.0,51.0402,51.1497,50.8908,51.0203,33970.0
2025-05-15 14:00:00,51.23,51.27,51.14,51.19,38042.0,51.0302,51.0701,50.9406,50.9904,38042.0
2025-05-15 14:30:00,51.16,51.32,51.16,51.3,56308.0,50.9605,51.1199,50.9605,51.0999,56308.0
2025-05-15 15:00:00,51.3,51.4,51.21,51.28,62008.0,51.0999,51.1996,51.0103,51.08,62008.0
2025-05-15 15:30:00,51.29,51.33,50.95,51.09,498543.0,51.09,51.1298,50.7513,50.8908,498543.0
2025-05-16 09:30:00,51.15,51.24,50.62,50.93,31145.0,50.9505,51.0402,50.4226,50.7314,31145.0
2025-05-16 10:00:00,50.91,51.0,50.74,50.92,26843.0,50.7115,50.8011,50.5421,50.7214,26843.0
2025-05-16 10:30:00,50.89,50.92,50.63,50.86,57246.0,50.6915,50.7214,50.4326,50.6617,57246.0
2025-05-16 11:00:00,50.85,51.04,50.84,51.02,55351.0,50.6517,50.841,50.6417,50.821,55351.0
2025-05-16 11:30:00,51.05,51.22,51.04,51.15,19620.0,50.8509,51.0203,50.841,50.9505,19620.0
2025-05-16 12:00:00,51.16,51.37,51.15,51.32,29521.0,50.9605,51.1697,50.9505,51.1199,29521.0
2025-05-16 12:30:00,51.33,51.41,51.29,51.36,19428.0,51.1298,51.2095,51.09,51.1597,19428.0
2025-05-16 13:00:00,51.33,51.42,51.29,51.38,22297.0,51.1298,51.2195,51.09,51.1796,22297.0
2025-05-16 13:30:00,51.39,51.43,51.35,51.41,25718.0,51.1896,51.2294,51.1497,51.2095,25718.0
2025-05-16 14:00:00,51.37,51.54,51.35,51.48,51519.0,51.1697,51.339,51.1497,51.2792,51519.0
2025-05-16 14:30:00,51.48,51.6,51.46,51.52,29223.0,51.2792,51.3988,51.2593,51.3191,29223.0
2025-05-16 15:00:00,51.54,51.64,51.52,51.57,52021.0,51.339,51.4386,51.3191,51.3689,52021.0
2025-05-16 15:30:00,51.57,51.63,51.52,51.63,143070.0,51.3689,51.4287,51.3191,51.4287,143070.0
2025-05-19 09:30:00,50.58,51.19,50.39,51.0,18093.0,50.3828,50.9904,50.1935,50.8011,18093.0
2025-05-19 10:00:00,51.16,51.36,51.11,51.12,14790.0,50.9605,51.1597,50.9107,50.9206,14790.0
2025-05-19 10:30:00,51.11,51.34,51.06,51.24,14710.0,50.9107,51.1398,50.8609,51.0402,14710.0
2025-05-19 11:00:00,51.28,51.41,51.19,51.22,13351.0,51.08,51.2095,50.9904,51.0203,13351.0
2025-05-19 11:30:00,51.28,51.42,51.16,51.2,18150.0,51.08,51.2195,50.9605,51.0003,18150.0
2025-05-19 12:00:00,51.21,51.49,51.2,51.47,35616.0,51.0103,51.2892,51.0003,51.2693,35616.0
2025-05-19 12:30:00,51.47,51.58,51.44,51.55,15024.0,51.2693,51.3789,51.2394,51.349,15024.0
2025-05-19 13:00:00,51.55,51.62,51.47,51.57,34326.0,51.349,51.4187,51.2693,51.3689,34326.0
2025-05-19 13:30:00,51.56,51.57,51.38,51.44,24190.0,51.3589,51.3689,51.1796,51.2394,24190.0
2025-05-19 14:00:00,51.44,51.61,51.43,51.51,32445.0,51.2394,51.4087,51.2294,51.3091,32445.0
2025-05-19 14:30:00,51.52,51.56,51.44,51.52,24483.0,51.3191,51.3589,51.2394,51.3191,24483.0
2025-05-19 15:00:00,51.52,51.54,51.41,51.42,38982.0,51.3191,51.339,51.2095,51.2195,38982.0
2025-05-19 15:30:00,51.43,51.46,51.32,51.37,111951.0,51.2294,51.2593,51.1199,51.1697,111951.0
2025-05-20 09:30:00,51.12,51.53,51.01,51.16,25749.0,50.9206,51.329,50.8111,50.9605,25749.0
2025-05-20 10:00:00,51.16,51.4,51.06,51.3,8227.0,50.9605,51.1996,50.8609,51.0999,8227.0
2025-05-20 10:30:00,51.29,51.36,51.19,51.21,9901.0,51.09,51.1597,50.9904,51.0103,9901.0
2025-05-20 11:00:00,51.2,51.28,51.16,51.23,13261.0,51.0003,51.08,50.9605,51.0302,13261.0
2025-05-20 11:30:00,51.26,51.36,51.12,51.18,13854.0,51.0601,51.1597,50.9206,50.9804,13854.0
2025-05-20 12:00:00,51.18,51.18,51.01,51.04,4220.0,50.9804,50.9804,50.8111,50.841,4220.0
2025-05-20 12:30:00,51.04,51.11,51.03,51.08,8682.0,50.841,50.9107,50.831,50.8808,8682.0
2025-05-20 13:00:00,51.1,51.16,51.06,51.1,16934.0,50.9007,50.9605,50.8609,50.9007,16934.0
2025-05-20 13:30:00,51.08,51.09,50.99,51.05,6724.0,50.8808,50.8908,50.7912,50.8509,6724.0
2025-05-20 14:00:00,51.03,51.03,50.72,50.74,11064.0,50.831,50.831,50.5222,50.5421,11064.0
2025-05-20 14:30:00,50.72,50.86,50.71,50.77,8803.0,50.5222,50.6617,50.5122,50.572,8803.0
2025-05-20 15:00:00,50.75,50.8,50.64,50.75,15858.0,50.5521,50.6019,50.4425,50.5521,15858.0
2025-05-20 15:30:00,50.75,50.84,50.69,50.84,81965.0,50.5521,50.6417,50.4923,50.6417,81965.0
2025-05-21 09:30:00,50.24,50.54,49.89,50.27,20281.0,50.0441,50.3429,49.6954,50.074,20281.0
2025-05-21 10:00:00,50.22,50.37,50.1,50.13,16843.0,50.0242,50.1736,49.9046,49.9345,16843.0
2025-05-21 10:30:00,50.08,50.3,50.0,50.29,19181.0,49.8847,50.1038,49.805,50.0939,19181.0
2025-05-21 11:00:00,50.21,50.34,50.19,50.22,16670.0,50.0142,50.1437,49.9943,50.0242,16670.0
2025-05-21 11:30:00,50.21,50.43,50.21,50.37,10323.0,50.0142,50.2333,50.0142,50.1736,10323.0
2025-05-21 12:00:00,50.37,50.41,50.33,50.36,10240.0,50.1736,50.2134,50.1337,50.1636,10240.0
2025-05-21 12:30:00,50.39,50.44,50.31,50.31,7620.0,50.1935,50.2433,50.1138,50.1138,7620.0
2025-05-21 13:00:00,50.31,50.33,49.53,49.53,14617.0,50.1138,50.1337,49.3368,49.3368,14617.0
2025-05-21 13:30:00,49.46,49.97,49.46,49.78,14730.0,49.2671,49.7751,49.2671,49.5859,14730.0
2025-05-21 14:00:00,49.84,49.85,49.63,49.72,29099.0,49.6456,49.6556,49.4365,49.5261,29099.0
2025-05-21 14:30:00,49.72,49.85,49.69,49.71,28227.0,49.5261,49.6556,49.4962,49.5161,28227.0
2025-05-21 15:00:00,49.71,49.78,49.49,49.51,29480.0,49.5161,49.5859,49.297,49.3169,29480.0
2025-05-21 15:30:00,49.51,49.73,49.46,49.48,113690.0,49.3169,49.5361,49.2671,49.287,113690.0
2025-05-22 09:30:00,49.2,49.43,48.98,49.23,27169.0,49.0081,49.2372,48.789,49.038,27169.0
2025-05-22 10:00:00,49.22,49.41,49.05,49.09,42885.0,49.0281,49.2173,48.8587,48.8986,42885.0
2025-05-22 10:30:00,49.09,49.19,49.02,49.15,12604.0,48.8986,48.9982,48.8288,48.9583,12604.0
2025-05-22 11:00:00,49.15,49.44,49.15,49.31,24956.0,48.9583,49.2472,48.9583,49.1177,24956.0
2025-05-22 11:30:00,49.29,49.52,49.29,49.49,25991.0,49.0978,49.3269,49.0978,49.297,25991.0
2025-05-22 12:00:00,49.49,49.63,49.48,49.5,19900.0,49.297,49.4365,49.287,49.307,19900.0
2025-05-22 12:30:00,49.5,49.51,49.34,49.35,29043.0,49.307,49.3169,49.1476,49.1575,29043.0
2025-05-22 13:00:00,49.35,49.55,49.26,49.5,33053.0,49.1575,49.3568,49.0679,49.307,33053.0
2025-05-22 13:30:00,49.49,49.61,49.45,49.54,18178.0,49.297,49.4165,49.2572,49.3468,18178.0
2025-05-22 14:00:00,49.55,49.65,49.51,49.62,14208.0,49.3568,49.4564,49.3169,49.4265,14208.0
2025-05-22 14:30:00,49.58,49.67,49.53,49.67,25360.0,49.3867,49.4763,49.3368,49.4763,25360.0
2025-05-22 15:00:00,49.67,49.79,49.66,49.76,21115.0,49.4763,49.5958,49.4663,49.5659,21115.0
2025-05-22 15:30:00,49.75,49.76,49.31,49.38,102394.0,49.556,49.5659,49.1177,49.1874,102394.0
2025-05-23 09:30:00,48.24,49.34,48.24,49.26,79767.0,48.0519,49.1476,48.0519,49.0679,79767.0
2025-05-23 10:00:00,49.25,49.49,49.1,49.26,40724.0,49.0579,49.297,48.9085,49.0679,40724.0
2025-05-23 10:30:00,49.29,49.42,49.18,49.2,31358.0,49.0978,49.2273,48.9882,49.0081,31358.0
2025-05-23 11:00:00,49.2,49.44,49.17,49.37,41129.0,49.0081,49.2472,48.9783,49.1775,41129.0
2025-05-23 11:30:00,49.37,49.57,49.32,49.37,32382.0,49.1775,49.3767,49.1277,49.1775,32382.0
2025-05-23 12:00:00,49.35,49.44,49.3,49.39,18000.0,49.1575,49.2472,49.1077,49.1974,18000.0
2025-05-23 12:30:00,49.36,49.54,49.34,49.42,13506.0,49.1675,49.3468,49.1476,49.2273,13506.0
2025-05-23 13:00:00,49.46,49.59,49.41,49.55,8476.0,49.2671,49.3966,49.2173,49.3568,8476.0
2025-05-23 13:30:00,49.57,49.6,49.51,49.57,9791.0,49.3767,49.4066,49.3169,49.3767,9791.0
2025-05-23 14:00:00,49.55,49.8,49.55,49.6,40877.0,49.3568,49.6058,49.3568,49.4066,40877.0
2025-05-23 14:30:00,49.63,49.72,49.63,49.69,14618.0,49.4365,49.5261,49.4365,49.4962,14618.0
2025-05-23 15:00:00,49.7,49.77,49.54,49.58,28324.0,49.5062,49.5759,49.3468,49.3867,28324.0
2025-05-23 15:30:00,49.59,49.64,49.45,49.61,144140.0,49.3966,49.4464,49.2572,49.4165,144140.0
2025-05-27 09:30:00,50.48,50.52,49.98,50.3,49215.0,50.2831,50.323,49.7851,50.1038,49215.0
2025-05-27 10:00:00,50.36,50.91,50.28,50.82,48071.0,50.1636,50.7115,50.0839,50.6218,48071.0
2025-05-27 10:30:00,50.8,50.95,50.72,50.82,17812.0,50.6019,50.7513,50.5222,50.6218,17812.0
2025-05-27 11:00:00,50.81,51.07,50.79,51.04,51203.0,50.6119,50.8708,50.5919,50.841,51203.0
2025-05-27 11:30:00,51.03,51.18,50.97,51.05,85900.0,50.831,50.9804,50.7712,50.8509,85900.0
2025-05-27 12:00:00,51.03,51.05,50.84,50.86,77070.0,50.831,50.8509,50.6417,50.6617,77070.0
2025-05-27 12:30:00,50.87,50.92,50.78,50.79,65336.0,50.6716,50.7214,50.582,50.5919,65336.0
2025-05-27 13:00:00,50.78,50.9,50.77,50.84,48561.0,50.582,50.7015,50.572,50.6417,48561.0
2025-05-27 13:30:00,50.84,50.96,50.79,50.95,59294.0,50.6417,50.7613,50.5919,50.7513,59294.0
2025-05-27 14:00:00,50.95,51.02,50.91,50.93,53427.0,50.7513,50.821,50.7115,50.7314,53427.0
2025-05-27 14:30:00,50.95,50.98,50.78,50.82,177335.0,50.7513,50.7812,50.582,50.6218,177335.0
2025-05-27 15:00:00,50.81,50.88,50.78,50.84,73994.0,50.6119,50.6816,50.582,50.6417,73994.0
2025-05-27 15:30:00,50.84,50.93,50.72,50.91,265219.0,50.6417,50.7314,50.5222,50.7115,265219.0
2025-05-28 09:30:00,51.25,51.25,50.81,50.98,29554.0,51.0501,51.0501,50.6119,50.7812,29554.0
2025-05-28 10:00:00,50.97,51.05,50.55,50.55,88463.0,50.7712,50.8509,50.3529,50.3529,88463.0
2025-05-28 10:30:00,50.59,50.62,50.52,50.6,35018.0,50.3927,50.4226,50.323,50.4027,35018.0
2025-05-28 11:00:00,50.61,50.75,50.51,50.57,87406.0,50.4126,50.5521,50.313,50.3728,87406.0
2025-05-28 11:30:00,50.55,50.69,50.54,50.58,21469.0,50.3529,50.4923,50.3429,50.3828,21469.0
2025-05-28 12:00:00,50.58,50.79,50.58,50.76,31195.0,50.3828,50.5919,50.3828,50.5621,31195.0
2025-05-28 12:30:00,50.74,50.78,50.54,50.62,31930.0,50.5421,50.582,50.3429,50.4226,31930.0
2025-05-28 13:00:00,50.6,50.66,50.56,50.6,17331.0,50.4027,50.4624,50.3628,50.4027,17331.0
2025-05-28 13:30:00,50.61,50.71,50.59,50.67,19179.0,50.4126,50.5122,50.3927,50.4724,19179.0
2025-05-28 14:00:00,50.69,50.78,50.68,50.73,13989.0,50.4923,50.582,50.4824,50.5322,13989.0
2025-05-28 14:30:00,50.73,50.77,50.54,50.66,72871.0,50.5322,50.572,50.3429,50.4624,72871.0
2025-05-28 15:00:00,50.66,50.74,50.56,50.56,46278.0,50.4624,50.5421,50.3628,50.3628,46278.0
2025-05-28 15:30:00,50.56,50.59,50.43,50.5,137239.0,50.3628,50.3927,50.2333,50.3031,137239.0
2025-05-29 09:30:00,50.95,51.16,50.51,50.6,20625.0,50.7513,50.9605,50.313,50.4027,20625.0
2025-05-29 10:00:00,50.59,50.71,50.32,50.55,41089.0,50.3927,50.5122,50.1238,50.3529,41089.0
2025-05-29 10:30:00,50.55,50.6,50.29,50.48,65583.0,50.3529,50.4027,50.0939,50.2831,65583.0
2025-05-29 11:00:00,50.48,50.52,50.38,50.51,23504.0,50.2831,50.323,50.1835,50.313,23504.0
2025-05-29 11:30:00,50.51,50.51,49.94,49.95,30026.0,50.313,50.313,49.7452,49.7552,30026.0
2025-05-29 12:00:00,49.95,50.24,49.95,50.23,8811.0,49.7552,50.0441,49.7552,50.0341,8811.0
2025-05-29 12:30:00,50.24,50.35,50.22,50.34,7104.0,50.0441,50.1536,50.0242,50.1437,7104.0
2025-05-29 13:00:00,50.35,50.4,50.26,50.27,5062.0,50.1536,50.2035,50.064,50.074,5062.0
2025-05-29 13:30:00,50.27,50.4,50.27,50.29,7939.0,50.074,50.2035,50.074,50.0939,7939.0
2025-05-29 14:00:00,50.33,50.38,50.23,50.25,6965.0,50.1337,50.1835,50.0341,50.054,6965.0
2025-05-29 14:30:00,50.28,50.47,50.28,50.39,18585.0,50.0839,50.2732,50.0839,50.1935,18585.0
2025-05-29 15:00:00,50.34,50.48,50.31,50.44,27829.0,50.1437,50.2831,50.1138,50.2433,27829.0
2025-05-29 15:30:00,50.44,50.59,50.38,50.54,129719.0,50.2433,50.3927,50.1835,50.3429,129719.0
2025-05-30 09:30:00,50.2,50.31,50.02,50.07,10512.0,50.0042,50.1138,49.8249,49.8747,10512.0
2025-05-30 10:00:00,50.14,50.45,50.12,50.37,17971.0,49.9445,50.2533,49.9245,50.1736,17971.0
2025-05-30 10:30:00,50.37,50.54,50.22,50.25,43666.0,50.1736,50.3429,50.0242,50.054,43666.0
2025-05-30 11:00:00,50.23,50.32,50.17,50.29,41810.0,50.0341,50.1238,49.9744,50.0939,41810.0
2025-05-30 11:30:00,50.27,50.27,49.94,49.96,30678.0,50.074,50.074,49.7452,49.7652,30678.0
2025-05-30 12:00:00,49.96,50.11,49.76,49.79,10470.0,49.7652,49.9146,49.5659,49.5958,10470.0
2025-05-30 12:30:00,49.74,49.74,49.44,49.56,22042.0,49.546,49.546,49.2472,49.3667,22042.0
2025-05-30 13:00:00,49.58,49.81,49.57,49.72,8733.0,49.3867,49.6158,49.3767,49.5261,8733.0
2025-05-30 13:30:00,49.74,49.81,49.68,49.7,10870.0,49.546,49.6158,49.4863,49.5062,10870.0
2025-05-30 14:00:00,49.74,49.98,49.73,49.95,16476.0,49.546,49.7851,49.5361,49.7552,16476.0
2025-05-30 14:30:00,49.95,50.03,49.91,49.99,14960.0,49.7552,49.8349,49.7154,49.7951,14960.0
2025-05-30 15:00:00,50.0,50.1,49.98,50.08,26172.0,49.805,49.9046,49.7851,49.8847,26172.0
2025-05-30 15:30:00,50.08,50.11,49.89,49.92,157078.0,49.8847,49.9146,49.6954,49.7253,157078.0
2025-06-02 09:30:00,50.02,50.02,48.66,48.84,33235.0,49.8249,49.8249,48.4702,48.6495,33235.0
2025-06-02 10:00:00,48.79,49.14,48.63,49.09,29592.0,48.5997,48.9484,48.4404,48.8986,29592.0
2025-06-02 10:30:00,49.09,49.3,49.04,49.16,47075.0,48.8986,49.1077,48.8488,48.9683,47075.0
2025-06-02 11:00:00,49.19,49.33,49.1,49.15,41760.0,48.9982,49.1376,48.9085,48.9583,41760.0
2025-06-02 11:30:00,49.16,49.24,49.09,49.12,24564.0,48.9683,49.048,48.8986,48.9284,24564.0
2025-06-02 12:00:00,49.14,49.14,49.03,49.09,29043.0,48.9484,48.9484,48.8388,48.8986,29043.0
2025-06-02 12:30:00,49.09,49.14,48.95,49.14,46673.0,48.8986,48.9484,48.7591,48.9484,46673.0
2025-06-02 13:00:00,49.14,49.24,49.08,49.18,39764.0,48.9484,49.048,48.8886,48.9882,39764.0
2025-06-02 13:30:00,49.2,49.29,49.19,49.28,28543.0,49.0081,49.0978,48.9982,49.0878,28543.0
2025-06-02 14:00:00,49.26,49.43,49.24,49.38,57237.0,49.0679,49.2372,49.048,49.1874,57237.0
2025-06-02 14:30:00,49.36,49.45,49.33,49.43,24667.0,49.1675,49.2572,49.1376,49.2372,24667.0
2025-06-02 15:00:00,49.42,49.55,49.38,49.5,59249.0,49.2273,49.3568,49.1874,49.307,59249.0
2025-06-02 15:30:00,49.49,49.51,49.35,49.42,191722.0,49.297,49.3169,49.1575,49.2273,191722.0
2025-06-03 09:30:00,49.71,50.37,49.63,50.07,109681.0,49.5161,50.1736,49.4365,49.8747,109681.0
2025-06-03 10:00:00,50.06,50.73,49.97,50.72,49938.0,49.8648,50.5322,49.7751,50.5222,49938.0
2025-06-03 10:30:00,50.72,50.75,50.54,50.65,142332.0,50.5222,50.5521,50.3429,50.4525,142332.0
2025-06-03 11:00:00,50.65,50.75,50.42,50.43,80056.0,50.4525,50.5521,50.2234,50.2333,80056.0
2025-06-03 11:30:00,50.45,50.66,50.44,50.66,23213.0,50.2533,50.4624,50.2433,50.4624,23213.0
2025-06-03 12:00:00,50.66,50.78,50.59,50.76,23114.0,50.4624,50.582,50.3927,50.5621,23114.0
2025-06-03 12:30:00,50.75,50.8,50.64,50.8,28496.0,50.5521,50.6019,50.4425,50.6019,28496.0
2025-06-03 13:00:00,50.77,50.79,50.66,50.68,52054.0,50.572,50.5919,50.4624,50.4824,52054.0
2025-06-03 13:30:00,50.68,50.73,50.55,50.58,36489.0,50.4824,50.5322,50.3529,50.3828,36489.0
2025-06-03 14:00:00,50.56,50.61,50.44,50.51,54657.0,50.3628,50.4126,50.2433,50.313,54657.0
2025-06-03 14:30:00,50.51,50.59,50.5,50.59,42005.0,50.313,50.3927,50.3031,50.3927,42005.0
2025-06-03 15:00:00,50.59,50.65,50.54,50.55,63681.0,50.3927,50.4525,50.3429,50.3529,63681.0
2025-06-03 15:30:00,50.55,50.62,50.44,50.52,148417.0,50.3529,50.4226,50.2433,50.323,148417.0
2025-06-04 09:30:00,50.94,51.22,48.21,48.84,1812581.0,50.7413,51.0203,48.022,48.6495,1812581.0
2025-06-04 10:00:00,48.78,48.83,47.92,48.79,788708.0,48.5898,48.6396,47.7331,48.5997,788708.0
2025-06-04 10:30:00,48.82,49.04,48.53,48.96,559081.0,48.6296,48.8488,48.3407,48.7691,559081.0
2025-06-04 11:00:00,48.96,49.55,48.89,49.33,341276.0,48.7691,49.3568,48.6993,49.1376,341276.0
2025-06-04 11:30:00,49.34,49.35,48.58,48.67,164214.0,49.1476,49.1575,48.3906,48.4802,164214.0
2025-06-04 12:00:00,48.66,48.66,48.19,48.37,174678.0,48.4702,48.4702,48.0021,48.1814,174678.0
2025-06-04 12:30:00,48.37,48.57,47.91,48.0,177629.0,48.1814,48.3806,47.7232,47.8128,177629.0
2025-06-04 13:00:00,48.01,48.25,47.79,47.99,188401.0,47.8228,48.0618,47.6036,47.8029,188401.0
2025-06-04 13:30:00,47.99,48.12,47.74,47.85,176003.0,47.8029,47.9323,47.5538,47.6634,176003.0
2025-06-04 14:00:00,47.84,48.01,47.64,47.7,189133.0,47.6534,47.8228,47.4542,47.514,189133.0
2025-06-04 14:30:00,47.69,47.71,47.37,47.42,150146.0,47.504,47.5239,47.1853,47.2351,150146.0
2025-06-04 15:00:00,47.43,47.49,47.18,47.22,306132.0,47.245,47.3048,46.996,47.0359,306132.0
2025-06-04 15:30:00,47.23,47.55,47.19,47.4,1178166.0,47.0458,47.3646,47.006,47.2152,1178166.0
2025-06-05 09:30:00,48.05,48.12,46.95,47.07,499902.0,47.8626,47.9323,46.7669,46.8864,499902.0
2025-06-05 10:00:00,47.12,47.61,46.87,47.17,407278.0,46.9362,47.4243,46.6872,46.9861,407278.0
2025-06-05 10:30:00,47.18,47.39,47.07,47.21,362481.0,46.996,47.2052,46.8864,47.0259,362481.0
2025-06-05 11:00:00,47.2,47.22,46.79,47.03,284464.0,47.0159,47.0359,46.6075,46.8466,284464.0
2025-06-05 11:30:00,47.03,47.2,46.98,47.17,258081.0,46.8466,47.0159,46.7968,46.9861,258081.0
2025-06-05 12:00:00,47.18,47.46,47.16,47.38,141443.0,46.996,47.2749,46.9761,47.1952,141443.0
2025-06-05 12:30:00,47.38,47.47,47.16,47.19,293295.0,47.1952,47.2849,46.9761,47.006,293295.0
2025-06-05 13:00:00,47.18,47.52,47.14,47.44,328561.0,46.996,47.3347,46.9562,47.255,328561.0
2025-06-05 13:30:00,47.43,47.69,47.41,47.62,349059.0,47.245,47.504,47.2251,47.4343,349059.0
2025-06-05 14:00:00,47.62,47.63,47.35,47.51,260345.0,47.4343,47.4443,47.1653,47.3247,260345.0
2025-06-05 14:30:00,47.52,47.72,47.5,47.52,189738.0,47.3347,47.5339,47.3148,47.3347,189738.0
2025-06-05 15:00:00,47.51,47.53,46.93,47.01,458859.0,47.3247,47.3446,46.747,46.8267,458859.0
2025-06-05 15:30:00,47.01,47.29,47.0,47.19,789390.0,46.8267,47.1056,46.8167,47.006,789390.0
2025-06-06 09:30:00,48.2,48.37,47.47,48.34,274077.0,48.012,48.1814,47.2849,48.1515,274077.0
2025-06-06 10:00:00,48.32,48.51,48.04,48.47,159400.0,48.1316,48.3208,47.8527,48.281,159400.0
2025-06-06 10:30:00,48.47,49.06,48.43,48.97,163499.0,48.281,48.8687,48.2411,48.779,163499.0
2025-06-06 11:00:00,48.97,49.02,48.48,48.66,300455.0,48.779,48.8288,48.2909,48.4702,300455.0
2025-06-06 11:30:00,48.66,48.87,48.48,48.81,212473.0,48.4702,48.6794,48.2909,48.6197,212473.0
2025-06-06 12:00:00,48.82,48.85,48.71,48.75,118501.0,48.6296,48.6595,48.52,48.5599,118501.0
2025-06-06 12:30:00,48.76,48.87,48.67,48.71,120586.0,48.5698,48.6794,48.4802,48.52,120586.0
2025-06-06 13:00:00,48.73,48.77,48.52,48.68,58125.0,48.54,48.5798,48.3308,48.4902,58125.0
2025-06-06 13:30:00,48.67,48.79,48.59,48.77,65685.0,48.4802,48.5997,48.4005,48.5798,65685.0
2025-06-06 14:00:00,48.77,48.88,48.74,48.82,99845.0,48.5798,48.6894,48.5499,48.6296,99845.0
2025-06-06 14:30:00,48.83,49.0,48.83,48.94,117897.0,48.6396,48.8089,48.6396,48.7491,117897.0
2025-06-06 15:00:00,48.94,49.02,48.8,48.8,117987.0,48.7491,48.8288,48.6097,48.6097,117987.0
2025-06-06 15:30:00,48.8,48.96,48.77,48.87,483611.0,48.6097,48.7691,48.5798,48.6794,483611.0
2025-06-09 09:30:00,49.37,49.58,48.91,49.08,100973.0,49.1775,49.3867,48.7193,48.8886,100973.0
2025-06-09 10:00:00,49.12,49.36,49.06,49.08,71080.0,48.9284,49.1675,48.8687,48.8886,71080.0
2025-06-09 10:30:00,49.08,49.24,48.95,49.03,73842.0,48.8886,49.048,48.7591,48.8388,73842.0
2025-06-09 11:00:00,49.05,49.06,48.61,48.63,121793.0,48.8587,48.8687,48.4204,48.4404,121793.0
2025-06-09 11:30:00,48.63,48.69,48.31,48.51,101623.0,48.4404,48.5001,48.1216,48.3208,101623.0
2025-06-09 12:00:00,48.5,48.63,48.5,48.63,35189.0,48.3109,48.4404,48.3109,48.4404,35189.0
2025-06-09 12:30:00,48.63,48.68,48.55,48.62,27154.0,48.4404,48.4902,48.3607,48.4304,27154.0
2025-06-09 13:00:00,48.62,48.64,48.53,48.56,37718.0,48.4304,48.4503,48.3407,48.3706,37718.0
2025-06-09 13:30:00,48.56,48.59,48.52,48.54,35616.0,48.3706,48.4005,48.3308,48.3507,35616.0
2025-06-09 14:00:00,48.54,48.66,48.49,48.55,53346.0,48.3507,48.4702,48.3009,48.3607,53346.0
2025-06-09 14:30:00,48.55,48.58,48.42,48.43,94079.0,48.3607,48.3906,48.2312,48.2411,94079.0
2025-06-09 15:00:00,48.43,48.48,48.19,48.23,127797.0,48.2411,48.2909,48.0021,48.0419,127797.0
2025-06-09 15:30:00,48.22,48.43,48.13,48.17,354988.0,48.032,48.2411,47.9423,47.9822,354988.0
2025-06-10 09:30:00,48.43,48.51,47.92,47.94,71232.0,48.2411,48.3208,47.7331,47.753,71232.0
2025-06-10 10:00:00,47.98,48.35,47.93,48.18,88600.0,47.7929,48.1614,47.7431,47.9921,88600.0
2025-06-10 10:30:00,48.18,48.2,47.71,47.71,58881.0,47.9921,48.012,47.5239,47.5239,58881.0
2025-06-10 11:00:00,47.73,47.91,47.69,47.88,91659.0,47.5439,47.7232,47.504,47.6933,91659.0
2025-06-10 11:30:00,47.88,47.95,47.67,47.9,39376.0,47.6933,47.763,47.4841,47.7132,39376.0
2025-06-10 12:00:00,47.9,47.97,47.86,47.96,52156.0,47.7132,47.7829,47.6734,47.773,52156.0
2025-06-10 12:30:00,47.96,48.06,47.87,47.89,47978.0,47.773,47.8726,47.6833,47.7032,47978.0
2025-06-10 13:00:00,47.87,47.96,47.81,47.88,48456.0,47.6833,47.773,47.6236,47.6933,48456.0
2025-06-10 13:30:00,47.87,47.87,47.66,47.66,61011.0,47.6833,47.6833,47.4741,47.4741,61011.0
2025-06-10 14:00:00,47.66,47.66,47.4,47.45,75568.0,47.4741,47.4741,47.2152,47.265,75568.0
2025-06-10 14:30:00,47.45,47.63,47.44,47.59,76346.0,47.265,47.4443,47.255,47.4044,76346.0
2025-06-10 15:00:00,47.6,47.65,47.32,47.33,173990.0,47.4144,47.4642,47.1355,47.1454,173990.0
2025-06-10 15:30:00,47.33,47.5,47.23,47.46,451864.0,47.1454,47.3148,47.0458,47.2749,451864.0
2025-06-11 09:30:00,47.63,47.77,47.34,47.71,166631.0,47.4443,47.5837,47.1554,47.5239,166631.0
2025-06-11 10:00:00,47.73,47.73,47.5,47.65,148042.0,47.5439,47.5439,47.3148,47.4642,148042.0
2025-06-11 10:30:00,47.64,47.65,47.36,47.45,114608.0,47.4542,47.4642,47.1753,47.265,114608.0
2025-06-11 11:00:00,47.46,47.54,47.33,47.48,83876.0,47.2749,47.3546,47.1454,47.2948,83876.0
2025-06-11 11:30:00,47.48,47.51,47.4,47.42,62818.0,47.2948,47.3247,47.2152,47.2351,62818.0
2025-06-11 12:00:00,47.45,47.45,47.11,47.18,105766.0,47.265,47.265,46.9263,46.996,105766.0
2025-06-11 12:30:00,47.2,47.43,47.2,47.4,174704.0,47.0159,47.245,47.0159,47.2152,174704.0
2025-06-11 13:00:00,47.38,47.41,47.32,47.38,80252.0,47.1952,47.2251,47.1355,47.1952,80252.0
2025-06-11 13:30:00,47.37,47.39,47.28,47.32,177919.0,47.1853,47.2052,47.0956,47.1355,177919.0
2025-06-11 14:00:00,47.32,47.35,46.9,47.21,205781.0,47.1355,47.1653,46.7171,47.0259,205781.0
2025-06-11 14:30:00,47.2,47.29,47.01,47.04,126561.0,47.0159,47.1056,46.8267,46.8566,126561.0
2025-06-11 15:00:00,47.05,47.25,46.99,47.12,253025.0,46.8665,47.0657,46.8068,46.9362,253025.0
2025-06-11 15:30:00,47.13,47.35,47.08,47.31,590028.0,46.9462,47.1653,46.8964,47.1255,590028.0
2025-06-12 09:30:00,46.66,46.99,46.38,46.7,79354.0,46.478,46.8068,46.1991,46.5179,79354.0
2025-06-12 10:00:00,46.74,47.04,46.69,46.95,72183.0,46.5577,46.8566,46.5079,46.7669,72183.0
2025-06-12 10:30:00,46.95,47.16,46.92,46.92,64475.0,46.7669,46.9761,46.737,46.737,64475.0
2025-06-12 11:00:00,46.94,47.31,46.92,47.22,125802.0,46.7569,47.1255,46.737,47.0359,125802.0
2025-06-12 11:30:00,47.25,47.37,47.16,47.37,61204.0,47.0657,47.1853,46.9761,47.1853,61204.0
2025-06-12 12:00:00,47.37,47.51,47.28,47.43,47529.0,47.1853,47.3247,47.0956,47.245,47529.0
2025-06-12 12:30:00,47.41,47.57,47.28,47.55,41356.0,47.2251,47.3845,47.0956,47.3646,41356.0
2025-06-12 13:00:00,47.57,47.68,47.46,47.48,50841.0,47.3845,47.4941,47.2749,47.2948,50841.0
2025-06-12 13:30:00,47.5,47.72,47.5,47.67,113353.0,47.3148,47.5339,47.3148,47.4841,113353.0
2025-06-12 14:00:00,47.67,47.67,47.49,47.55,59099.0,47.4841,47.4841,47.3048,47.3646,59099.0
2025-06-12 14:30:00,47.56,47.61,47.5,47.56,77952.0,47.3745,47.4243,47.3148,47.3745,77952.0
2025-06-12 15:00:00,47.56,47.61,47.5,47.53,117171.0,47.3745,47.4243,47.3148,47.3446,117171.0
2025-06-12 15:30:00,47.54,47.75,47.49,47.75,477867.0,47.3546,47.5638,47.3048,47.5638,477867.0
2025-06-13 09:30:00,47.08,47.22,46.56,46.63,186948.0,46.8964,47.0359,46.3784,46.4482,186948.0
2025-06-13 10:00:00,46.7,47.06,46.7,46.74,154120.0,46.5179,46.8765,46.5179,46.5577,154120.0
2025-06-13 10:30:00,46.75,46.98,46.69,46.97,82773.0,46.5677,46.7968,46.5079,46.7868,82773.0
2025-06-13 11:00:00,46.95,47.11,46.93,47.03,61918.0,46.7669,46.9263,46.747,46.8466,61918.0
2025-06-13 11:30:00,47.05,47.18,47.0,47.12,35822.0,46.8665,46.996,46.8167,46.9362,35822.0
2025-06-13 12:00:00,47.12,47.25,47.08,47.2,110150.0,46.9362,47.0657,46.8964,47.0159,110150.0
2025-06-13 12:30:00,47.2,47.26,47.01,47.19,137677.0,47.0159,47.0757,46.8267,47.006,137677.0
2025-06-13 13:00:00,47.19,47.24,46.94,46.98,91000.0,47.006,47.0558,46.7569,46.7968,91000.0
2025-06-13 13:30:00,46.98,47.04,46.89,47.0,60057.0,46.7968,46.8566,46.7071,46.8167,60057.0
2025-06-13 14:00:00,47.0,47.03,46.64,46.66,108724.0,46.8167,46.8466,46.4581,46.478,108724.0
2025-06-13 14:30:00,46.65,46.68,46.51,46.63,62945.0,46.4681,46.498,46.3286,46.4482,62945.0
2025-06-13 15:00:00,46.65,46.66,46.37,46.39,63044.0,46.4681,46.478,46.1892,46.2091,63044.0
2025-06-13 15:30:00,46.39,46.58,46.28,46.48,327255.0,46.2091,46.3984,46.0995,46.2987,327255.0
2025-06-16 09:30:00,47.22,47.6,46.99,47.08,61064.0,47.0359,47.4144,46.8068,46.8964,61064.0
2025-06-16 10:00:00,47.12,47.49,47.11,47.36,40448.0,46.9362,47.3048,46.9263,47.1753,40448.0
2025-06-16 10:30:00,47.4,47.63,47.34,47.5,78700.0,47.2152,47.4443,47.1554,47.3148,78700.0
2025-06-16 11:00:00,47.5,47.62,47.41,47.44,66895.0,47.3148,47.4343,47.2251,47.255,66895.0
2025-06-16 11:30:00,47.44,47.6,47.38,47.43,60717.0,47.255,47.4144,47.1952,47.245,60717.0
2025-06-16 12:00:00,47.45,47.54,47.42,47.45,26774.0,47.265,47.3546,47.2351,47.265,26774.0
2025-06-16 12:30:00,47.45,47.5,47.42,47.44,26917.0,47.265,47.3148,47.2351,47.255,26917.0
2025-06-16 13:00:00,47.44,47.55,47.4,47.51,44749.0,47.255,47.3646,47.2152,47.3247,44749.0
2025-06-16 13:30:00,47.5,47.57,47.46,47.5,63921.0,47.3148,47.3845,47.2749,47.3148,63921.0
2025-06-16 14:00:00,47.49,47.56,47.25,47.26,143598.0,47.3048,47.3745,47.0657,47.0757,143598.0
2025-06-16 14:30:00,47.27,47.29,47.19,47.28,72870.0,47.0857,47.1056,47.006,47.0956,72870.0
2025-06-16 15:00:00,47.28,47.31,47.23,47.26,93172.0,47.0956,47.1255,47.0458,47.0757,93172.0
2025-06-16 15:30:00,47.26,47.33,47.19,47.33,319728.0,47.0757,47.1454,47.006,47.1454,319728.0
2025-06-17 09:30:00,46.94,47.46,46.84,47.29,60523.0,46.7569,47.2749,46.6573,47.1056,60523.0
2025-06-17 10:00:00,47.32,47.4,47.2,47.23,32316.0,47.1355,47.2152,47.0159,47.0458,32316.0
2025-06-17 10:30:00,47.23,47.29,46.85,46.87,50877.0,47.0458,47.1056,46.6673,46.6872,50877.0
2025-06-17 11:00:00,46.85,46.96,46.67,46.8,25963.0,46.6673,46.7769,46.488,46.6175,25963.0
2025-06-17 11:30:00,46.77,47.04,46.74,47.02,49535.0,46.5876,46.8566,46.5577,46.8366,49535.0
2025-06-17 12:00:00,47.03,47.12,47.0,47.09,65304.0,46.8466,46.9362,46.8167,46.9064,65304.0
2025-06-17 12:30:00,47.1,47.13,46.8,46.8,37495.0,46.9163,46.9462,46.6175,46.6175,37495.0
2025-06-17 13:00:00,46.8,46.83,46.56,46.58,21769.0,46.6175,46.6474,46.3784,46.3984,21769.0
2025-06-17 13:30:00,46.53,46.67,46.31,46.4,107468.0,46.3485,46.488,46.1294,46.2191,107468.0
2025-06-17 14:00:00,46.38,46.48,46.3,46.38,56128.0,46.1991,46.2987,46.1194,46.1991,56128.0
2025-06-17 14:30:00,46.39,46.44,46.3,46.41,72557.0,46.2091,46.2589,46.1194,46.229,72557.0
2025-06-17 15:00:00,46.42,46.45,46.36,46.41,44027.0,46.239,46.2689,46.1792,46.229,44027.0
2025-06-17 15:30:00,46.4,46.45,46.26,46.41,171898.0,46.2191,46.2689,46.0796,46.229,171898.0
2025-06-18 09:30:00,46.34,46.75,46.24,46.53,55544.0,46.1593,46.5677,46.0597,46.3485,55544.0
2025-06-18 10:00:00,46.58,46.77,46.49,46.7,65941.0,46.3984,46.5876,46.3087,46.5179,65941.0
2025-06-18 10:30:00,46.7,46.83,46.6,46.77,67712.0,46.5179,46.6474,46.4183,46.5876,67712.0
2025-06-18 11:00:00,46.79,46.79,46.56,46.59,36120.0,46.6075,46.6075,46.3784,46.4083,36120.0
2025-06-18 11:30:00,46.58,46.61,46.47,46.51,32907.0,46.3984,46.4282,46.2888,46.3286,32907.0
2025-06-18 12:00:00,46.51,46.69,46.49,46.62,36343.0,46.3286,46.5079,46.3087,46.4382,36343.0
2025-06-18 12:30:00,46.63,46.78,46.62,46.7,37755.0,46.4482,46.5976,46.4382,46.5179,37755.0
2025-06-18 13:00:00,46.69,46.74,46.64,46.69,43523.0,46.5079,46.5577,46.4581,46.5079,43523.0
2025-06-18 13:30:00,46.7,46.76,46.64,46.65,108913.0,46.5179,46.5776,46.4581,46.4681,108913.0
2025-06-18 14:00:00,46.65,46.93,46.63,46.78,121083.0,46.4681,46.747,46.4482,46.5976,121083.0
2025-06-18 14:30:00,46.78,47.02,46.45,46.48,124703.0,46.5976,46.8366,46.2689,46.2987,124703.0
2025-06-18 15:00:00,46.48,46.75,46.38,46.38,132381.0,46.2987,46.5677,46.1991,46.1991,132381.0
2025-06-18 15:30:00,46.37,46.63,46.36,46.43,616426.0,46.1892,46.4482,46.1792,46.2489,616426.0
2025-06-20 09:30:00,46.68,46.79,46.18,46.63,180263.0,46.498,46.6075,45.9999,46.4482,180263.0
2025-06-20 10:00:00,46.59,46.65,46.23,46.33,57827.0,46.4083,46.4681,46.0497,46.1493,57827.0
2025-06-20 10:30:00,46.31,46.42,46.03,46.3,49890.0,46.1294,46.239,45.8505,46.1194,49890.0
2025-06-20 11:00:00,46.27,46.43,46.24,46.32,47150.0,46.0896,46.2489,46.0597,46.1394,47150.0
2025-06-20 11:30:00,46.29,46.38,46.27,46.29,48543.0,46.1095,46.1991,46.0896,46.1095,48543.0
2025-06-20 12:00:00,46.3,46.36,46.19,46.2,60007.0,46.1194,46.1792,46.0099,46.0198,60007.0
2025-06-20 12:30:00,46.23,46.25,45.77,45.82,62882.0,46.0497,46.0696,45.5915,45.6413,62882.0
2025-06-20 13:00:00,45.8,45.94,45.75,45.75,54168.0,45.6214,45.7608,45.5716,45.5716,54168.0
2025-06-20 13:30:00,45.74,45.86,45.63,45.84,113821.0,45.5616,45.6812,45.4521,45.6612,113821.0
2025-06-20 14:00:00,45.84,45.95,45.81,45.93,56023.0,45.6612,45.7708,45.6314,45.7509,56023.0
2025-06-20 14:30:00,45.93,46.02,45.8,45.84,81014.0,45.7509,45.8405,45.6214,45.6612,81014.0
2025-06-20 15:00:00,45.84,45.97,45.84,45.87,57132.0,45.6612,45.7907,45.6612,45.6911,57132.0
2025-06-20 15:30:00,45.87,46.11,45.85,45.99,304750.0,45.6911,45.9302,45.6712,45.8107,304750.0